ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/159010/min/candle-20230630.csv

665 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200200,1911376660,14850,14850,14850,14850,2135
20230630,200100,1911376660,14850,14850,14850,14850,0
20230630,200000,1911376660,14850,14850,14850,14850,0
20230630,195900,1911376660,14850,14850,14850,14850,0
20230630,195800,1911376660,14850,14850,14850,14850,0
20230630,195700,1911376660,14850,14850,14850,14850,0
20230630,195600,1911376660,14850,14850,14850,14850,0
20230630,195500,1911376660,14850,14850,14850,14850,0
20230630,195400,1911376660,14850,14850,14850,14850,0
20230630,195300,1911376660,14850,14850,14850,14850,0
20230630,195200,1911376660,14850,14850,14850,14850,0
20230630,195100,1911376660,14850,14850,14850,14850,0
20230630,195000,1911376660,14850,14850,14850,14850,0
20230630,194900,1911376660,14850,14850,14850,14850,0
20230630,194800,1911376660,14850,14850,14850,14850,0
20230630,194700,1911376660,14850,14850,14850,14850,0
20230630,194600,1911376660,14850,14850,14850,14850,0
20230630,194500,1911376660,14850,14850,14850,14850,0
20230630,194400,1911376660,14850,14850,14850,14850,0
20230630,194300,1911376660,14850,14850,14850,14850,0
20230630,194200,1911376660,14850,14850,14850,14850,0
20230630,194100,1911376660,14850,14850,14850,14850,0
20230630,194000,1911376660,14850,14850,14850,14850,0
20230630,193900,1911376660,14850,14850,14850,14850,0
20230630,193800,1911376660,14850,14850,14850,14850,0
20230630,193700,1911376660,14850,14850,14850,14850,0
20230630,193600,1911376660,14850,14850,14850,14850,0
20230630,193500,1911376660,14850,14850,14850,14850,0
20230630,193400,1911376660,14850,14850,14850,14850,0
20230630,193300,1911376660,14850,14850,14850,14850,0
20230630,193200,1911376660,14850,14850,14850,14850,2135
20230630,193100,1911376660,14850,14850,14850,14850,0
20230630,193000,1911376660,14850,14850,14850,14850,0
20230630,192900,1911376660,14850,14850,14850,14850,0
20230630,192800,1911376660,14850,14850,14850,14850,0
20230630,192700,1911376660,14850,14850,14850,14850,0
20230630,192600,1911376660,14850,14850,14850,14850,0
20230630,192500,1911376660,14850,14850,14850,14850,0
20230630,192400,1911376660,14850,14850,14850,14850,0
20230630,192300,1911376660,14850,14850,14850,14850,0
20230630,192200,1911376660,14850,14850,14850,14850,0
20230630,192100,1911376660,14850,14850,14850,14850,0
20230630,192000,1911376660,14850,14850,14850,14850,0
20230630,191900,1911376660,14850,14850,14850,14850,0
20230630,191800,1911376660,14850,14850,14850,14850,0
20230630,191700,1911376660,14850,14850,14850,14850,0
20230630,191600,1911376660,14850,14850,14850,14850,0
20230630,191500,1911376660,14850,14850,14850,14850,0
20230630,191400,1911376660,14850,14850,14850,14850,0
20230630,191300,1911376660,14850,14850,14850,14850,0
20230630,191200,1911376660,14850,14850,14850,14850,0
20230630,191100,1911376660,14850,14850,14850,14850,0
20230630,191000,1911376660,14850,14850,14850,14850,0
20230630,190900,1911376660,14850,14850,14850,14850,0
20230630,190800,1911376660,14850,14850,14850,14850,0
20230630,190700,1911376660,14850,14850,14850,14850,0
20230630,190600,1911376660,14850,14850,14850,14850,0
20230630,190500,1911376660,14850,14850,14850,14850,0
20230630,190400,1911376660,14850,14850,14850,14850,0
20230630,190300,1911376660,14850,14850,14850,14850,0
20230630,190200,1911376660,14850,14850,14850,14850,2135
20230630,190100,1911376660,14850,14850,14850,14850,0
20230630,190000,1911376660,14850,14850,14850,14850,0
20230630,185900,1911376660,14850,14850,14850,14850,0
20230630,185800,1911376660,14850,14850,14850,14850,0
20230630,185700,1911376660,14850,14850,14850,14850,0
20230630,185600,1911376660,14850,14850,14850,14850,0
20230630,185500,1911376660,14850,14850,14850,14850,0
20230630,185400,1911376660,14850,14850,14850,14850,0
20230630,185300,1911376660,14850,14850,14850,14850,0
20230630,185200,1911376660,14850,14850,14850,14850,0
20230630,185100,1911376660,14850,14850,14850,14850,0
20230630,185000,1911376660,14850,14850,14850,14850,0
20230630,184900,1911376660,14850,14850,14850,14850,0
20230630,184800,1911376660,14850,14850,14850,14850,0
20230630,184700,1911376660,14850,14850,14850,14850,0
20230630,184600,1911376660,14850,14850,14850,14850,0
20230630,184500,1911376660,14850,14850,14850,14850,0
20230630,184400,1911376660,14850,14850,14850,14850,0
20230630,184300,1911376660,14850,14850,14850,14850,0
20230630,184200,1911376660,14850,14850,14850,14850,0
20230630,184100,1911376660,14850,14850,14850,14850,0
20230630,184000,1911376660,14850,14850,14850,14850,0
20230630,183900,1911376660,14850,14850,14850,14850,0
20230630,183800,1911376660,14850,14850,14850,14850,0
20230630,183700,1911376660,14850,14850,14850,14850,0
20230630,183600,1911376660,14850,14850,14850,14850,0
20230630,183500,1911376660,14850,14850,14850,14850,0
20230630,183400,1911376660,14850,14850,14850,14850,0
20230630,183300,1911376660,14850,14850,14850,14850,0
20230630,183200,1911376660,14850,14850,14850,14850,2135
20230630,183100,1911376660,14850,14850,14850,14850,0
20230630,183000,1911376660,14850,14850,14850,14850,0
20230630,182900,1911376660,14850,14850,14850,14850,0
20230630,182800,1911376660,14850,14850,14850,14850,0
20230630,182700,1911376660,14850,14850,14850,14850,0
20230630,182600,1911376660,14850,14850,14850,14850,0
20230630,182500,1911376660,14850,14850,14850,14850,0
20230630,182400,1911376660,14850,14850,14850,14850,0
20230630,182300,1911376660,14850,14850,14850,14850,0
20230630,182200,1911376660,14850,14850,14850,14850,0
20230630,182100,1911376660,14850,14850,14850,14850,0
20230630,182000,1911376660,14850,14850,14850,14850,0
20230630,181900,1911376660,14850,14850,14850,14850,0
20230630,181800,1911376660,14850,14850,14850,14850,0
20230630,181700,1911376660,14850,14850,14850,14850,0
20230630,181600,1911376660,14850,14850,14850,14850,0
20230630,181500,1911376660,14850,14850,14850,14850,0
20230630,181400,1911376660,14850,14850,14850,14850,0
20230630,181300,1911376660,14850,14850,14850,14850,0
20230630,181200,1911376660,14850,14850,14850,14850,0
20230630,181100,1911376660,14850,14850,14850,14850,0
20230630,181000,1911376660,14850,14850,14850,14850,0
20230630,180900,1911376660,14850,14850,14850,14850,0
20230630,180800,1911376660,14850,14850,14850,14850,0
20230630,180700,1911376660,14850,14850,14850,14850,0
20230630,180600,1911376660,14850,14850,14850,14850,0
20230630,180500,1911376660,14850,14850,14850,14850,0
20230630,180400,1911376660,14850,14850,14850,14850,0
20230630,180300,1911376660,14850,14850,14850,14850,0
20230630,180200,1911376660,14850,14850,14850,14850,2135
20230630,180100,1911376660,14850,14850,14850,14850,0
20230630,180000,1911376660,14850,14850,14850,14850,0
20230630,175900,1911376660,14850,14850,14850,14850,0
20230630,175800,1911376660,14850,14850,14850,14850,0
20230630,175700,1911376660,14850,14850,14850,14850,0
20230630,175600,1911376660,14850,14850,14850,14850,0
20230630,175500,1911376660,14850,14850,14850,14850,0
20230630,175400,1911376660,14850,14850,14850,14850,0
20230630,175300,1911376660,14850,14850,14850,14850,0
20230630,175200,1911376660,14850,14850,14850,14850,0
20230630,175100,1911376660,14850,14850,14850,14850,0
20230630,175000,1911376660,14850,14850,14850,14850,0
20230630,174900,1911376660,14850,14850,14850,14850,0
20230630,174800,1911376660,14850,14850,14850,14850,0
20230630,174700,1911376660,14850,14850,14850,14850,0
20230630,174600,1911376660,14850,14850,14850,14850,0
20230630,174500,1911376660,14850,14850,14850,14850,0
20230630,174400,1911376660,14850,14850,14850,14850,0
20230630,174300,1911376660,14850,14850,14850,14850,0
20230630,174200,1911376660,14850,14850,14850,14850,0
20230630,174100,1911376660,14850,14850,14850,14850,0
20230630,174000,1911376660,14850,14850,14850,14850,0
20230630,173900,1911376660,14850,14850,14850,14850,0
20230630,173800,1911376660,14850,14850,14850,14850,0
20230630,173700,1911376660,14850,14850,14850,14850,0
20230630,173600,1911376660,14850,14850,14850,14850,0
20230630,173500,1911376660,14850,14850,14850,14850,0
20230630,173400,1911376660,14850,14850,14850,14850,0
20230630,173300,1911376660,14850,14850,14850,14850,0
20230630,173200,1911376660,14850,14850,14850,14850,2135
20230630,173100,1911376660,14850,14850,14850,14850,0
20230630,173000,1911376660,14850,14850,14850,14850,0
20230630,172900,1911376660,14850,14850,14850,14850,0
20230630,172800,1911376660,14850,14850,14850,14850,0
20230630,172700,1911376660,14850,14850,14850,14850,0
20230630,172600,1911376660,14850,14850,14850,14850,0
20230630,172500,1911376660,14850,14850,14850,14850,0
20230630,172400,1911376660,14850,14850,14850,14850,0
20230630,172300,1911376660,14850,14850,14850,14850,0
20230630,172200,1911376660,14850,14850,14850,14850,0
20230630,172100,1911376660,14850,14850,14850,14850,0
20230630,172000,1911376660,14850,14850,14850,14850,0
20230630,171900,1911376660,14850,14850,14850,14850,0
20230630,171800,1911376660,14850,14850,14850,14850,0
20230630,171700,1911376660,14850,14850,14850,14850,0
20230630,171600,1911376660,14850,14850,14850,14850,0
20230630,171500,1911376660,14850,14850,14850,14850,0
20230630,171400,1911376660,14850,14850,14850,14850,0
20230630,171300,1911376660,14850,14850,14850,14850,0
20230630,171200,1911376660,14850,14850,14850,14850,0
20230630,171100,1911376660,14850,14850,14850,14850,0
20230630,171000,1911376660,14850,14850,14850,14850,0
20230630,170900,1911376660,14850,14850,14850,14850,0
20230630,170800,1911376660,14850,14850,14850,14850,0
20230630,170700,1911376660,14850,14850,14850,14850,0
20230630,170600,1911376660,14850,14850,14850,14850,0
20230630,170500,1911376660,14850,14850,14850,14850,0
20230630,170400,1911376660,14850,14850,14850,14850,0
20230630,170300,1911376660,14850,14850,14850,14850,0
20230630,170200,1911376660,14850,14850,14850,14850,2135
20230630,170100,1911376660,14850,14850,14850,14850,0
20230630,170000,1911376660,14850,14850,14850,14850,0
20230630,165900,1911376660,14850,14850,14850,14850,0
20230630,165800,1911376660,14850,14850,14850,14850,0
20230630,165700,1911376660,14850,14850,14850,14850,0
20230630,165600,1911376660,14850,14850,14850,14850,0
20230630,165500,1911376660,14850,14850,14850,14850,0
20230630,165400,1911376660,14850,14850,14850,14850,0
20230630,165300,1911376660,14850,14850,14850,14850,0
20230630,165200,1911376660,14850,14850,14850,14850,0
20230630,165100,1911376660,14850,14850,14850,14850,0
20230630,165000,1911376660,14850,14850,14850,14850,0
20230630,164900,1911376660,14850,14850,14850,14850,0
20230630,164800,1911376660,14850,14850,14850,14850,0
20230630,164700,1911376660,14850,14850,14850,14850,0
20230630,164600,1911376660,14850,14850,14850,14850,0
20230630,164500,1911376660,14850,14850,14850,14850,0
20230630,164400,1911376660,14850,14850,14850,14850,0
20230630,164300,1911376660,14850,14850,14850,14850,0
20230630,164200,1911376660,14850,14850,14850,14850,0
20230630,164100,1911376660,14850,14850,14850,14850,0
20230630,164000,1911376660,14850,14850,14850,14850,0
20230630,163900,1911376660,14850,14850,14850,14850,0
20230630,163800,1911376660,14850,14850,14850,14850,0
20230630,163700,1911376660,14850,14850,14850,14850,0
20230630,163600,1911376660,14850,14850,14850,14850,0
20230630,163500,1911376660,14850,14850,14850,14850,0
20230630,163400,1911376660,14850,14850,14850,14850,0
20230630,163300,1911376660,14850,14850,14850,14850,0
20230630,163200,1911376660,14850,14850,14850,14850,2135
20230630,163100,1911376660,14850,14850,14850,14850,0
20230630,163000,1911376660,14850,14850,14850,14850,0
20230630,162900,1911376660,14850,14850,14850,14850,0
20230630,162800,1911376660,14850,14850,14850,14850,0
20230630,162700,1911376660,14850,14850,14850,14850,0
20230630,162600,1911376660,14850,14850,14850,14850,0
20230630,162500,1911376660,14850,14850,14850,14850,0
20230630,162400,1911376660,14850,14850,14850,14850,0
20230630,162300,1911376660,14850,14850,14850,14850,0
20230630,162200,1911376660,14850,14850,14850,14850,0
20230630,162100,1911376660,14850,14850,14850,14850,0
20230630,162000,1911376660,14850,14850,14850,14850,0
20230630,161900,1911376660,14850,14850,14850,14850,0
20230630,161800,1911376660,14850,14850,14850,14850,0
20230630,161700,1911376660,14850,14850,14850,14850,0
20230630,161600,1911376660,14850,14850,14850,14850,0
20230630,161500,1911376660,14850,14850,14850,14850,0
20230630,161400,1911376660,14850,14850,14850,14850,0
20230630,161300,1911376660,14850,14850,14850,14850,0
20230630,161200,1911376660,14850,14850,14850,14850,0
20230630,161100,1911376660,14850,14850,14850,14850,0
20230630,161000,1911376660,14850,14850,14850,14850,0
20230630,160900,1911376660,14850,14850,14850,14850,0
20230630,160800,1911376660,14850,14850,14850,14850,0
20230630,160700,1911376660,14850,14850,14850,14850,0
20230630,160600,1911376660,14850,14850,14850,14850,0
20230630,160500,1911376660,14850,14850,14850,14850,0
20230630,160400,1911376660,14850,14850,14850,14850,0
20230630,160300,1911376660,14850,14850,14850,14850,0
20230630,160200,1911376660,14850,14850,14850,14850,2135
20230630,160100,1911376660,14850,14850,14850,14850,0
20230630,160000,1911376660,14850,14850,14850,14850,0
20230630,155900,1911376660,14850,14850,14850,14850,0
20230630,155800,1911376660,14850,14850,14850,14850,0
20230630,155700,1911376660,14850,14850,14850,14850,0
20230630,155600,1911376660,14850,14850,14850,14850,0
20230630,155500,1911376660,14850,14850,14850,14850,0
20230630,155400,1911376660,14850,14850,14850,14850,0
20230630,155300,1911376660,14850,14850,14850,14850,0
20230630,155200,1911376660,14850,14850,14850,14850,0
20230630,155100,1911376660,14850,14850,14850,14850,0
20230630,155000,1911376660,14850,14850,14850,14850,0
20230630,154900,1911376660,14850,14850,14850,14850,0
20230630,154800,1911376660,14850,14850,14850,14850,0
20230630,154700,1911376660,14850,14850,14850,14850,0
20230630,154600,1911376660,14850,14850,14850,14850,0
20230630,154500,1911376660,14850,14850,14850,14850,0
20230630,154400,1911376660,14850,14850,14850,14850,0
20230630,154300,1911376660,14850,14850,14850,14850,0
20230630,154200,1911376660,14850,14850,14850,14850,0
20230630,154100,1911376660,14850,14850,14850,14850,0
20230630,154000,1911376660,14850,14850,14850,14850,0
20230630,153900,1911376660,14850,14850,14850,14850,0
20230630,153800,1911376660,14850,14850,14850,14850,0
20230630,153700,1911376660,14850,14850,14850,14850,0
20230630,153600,1911376660,14850,14850,14850,14850,0
20230630,153500,1911376660,14850,14850,14850,14850,0
20230630,153400,1911376660,14850,14850,14850,14850,0
20230630,153300,1911376660,14850,14850,14850,14850,0
20230630,153200,1911376660,14850,14850,14850,14850,2135
20230630,153100,1911376660,14850,14850,14850,14850,0
20230630,153000,1911376660,14850,14850,14850,14850,2135
20230630,152900,1879671910,15010,15010,15010,15010,0
20230630,152800,1879671910,15010,15010,15010,15010,0
20230630,152700,1879671910,15010,15010,15010,15010,0
20230630,152600,1879671910,15010,15010,15010,15010,0
20230630,152500,1879671910,15010,15010,15010,15010,0
20230630,152400,1879671910,15010,15010,15010,15010,0
20230630,152300,1879671910,15010,15010,15010,15010,0
20230630,152200,1879671910,15010,15010,15010,15010,0
20230630,152100,1879671910,15010,15010,15010,15010,0
20230630,152000,1879671910,15010,15010,15010,15010,0
20230630,151900,1879671910,15010,15020,15020,14910,396
20230630,151800,1873744840,14970,15020,15020,14970,224
20230630,151700,1870389630,15020,15030,15040,15020,621
20230630,151600,1861055890,14970,15040,15040,14970,1152
20230630,151500,1843739580,14980,15030,15040,14970,724
20230630,151400,1832864370,15030,15030,15040,15030,574
20230630,151300,1824235400,15030,15030,15040,15030,572
20230630,151200,1815638050,15040,14960,15040,14960,2141
20230630,151100,1783510470,14970,14960,14970,14960,554
20230630,151000,1775218430,14960,14930,14960,14930,575
20230630,150900,1766621930,14950,14950,14950,14940,830
20230630,150800,1754217700,14940,14940,14940,14930,430
20230630,150700,1747793600,14940,14930,14940,14930,675
20230630,150600,1737714260,14930,14920,14930,14910,760
20230630,150500,1726377340,14920,14930,14930,14920,741
20230630,150400,1715317210,14930,14930,14930,14920,680
20230630,150300,1705166090,14930,14910,14930,14910,568
20230630,150200,1696688810,14930,14910,14930,14910,880
20230630,150100,1683555170,14930,14920,14930,14920,725
20230630,150000,1672734150,14920,14910,14930,14910,538
20230630,145900,1664706880,14910,14910,14910,14910,666
20230630,145800,1654776820,14910,14910,14930,14910,692
20230630,145700,1644455600,14930,14920,14930,14910,565
20230630,145600,1636023810,14930,14910,14930,14910,938
20230630,145500,1622027490,14930,14930,14930,14900,458
20230630,145400,1615195530,14920,14910,14930,14910,555
20230630,145300,1606913990,14910,14900,14920,14900,784
20230630,145200,1595222390,14910,14900,14910,14900,580
20230630,145100,1586576180,14900,14880,14900,14880,531
20230630,145000,1578671400,14900,14890,14910,14850,8342
20230630,144900,1454435800,14890,14920,14920,14890,695
20230630,144800,1444068250,14940,14950,14950,14900,599
20230630,144700,1435124250,14950,14940,14950,14920,690
20230630,144600,1424817620,14960,14950,14960,14940,540
20230630,144500,1416744340,14960,14940,14960,14940,891
20230630,144400,1403425410,14940,14960,14960,14940,1040
20230630,144300,1387872860,14960,14960,14960,14960,475
20230630,144200,1380766860,14960,14950,14960,14940,971
20230630,144100,1366250610,14940,14940,14960,14940,3586
20230630,144000,1312669690,14940,14930,14940,14920,1052
20230630,143900,1296959710,14930,14930,14940,14930,1215
20230630,143800,1278809470,14940,14930,14940,14930,712
20230630,143700,1268176200,14930,14930,14940,14920,826
20230630,143600,1255843150,14930,14940,14940,14930,791
20230630,143500,1244026820,14900,14920,14950,14890,1054
20230630,143400,1228312670,14900,14860,14900,14860,641
20230630,143300,1218775810,14810,14780,14810,14780,3252
20230630,143200,1170706490,14780,14780,14780,14780,1144
20230630,143100,1153798170,14780,14690,14780,14690,551
20230630,143000,1145659280,14780,14690,14780,14670,684
20230630,142900,1135590710,14680,14700,14700,14680,1303
20230630,142800,1116439650,14700,14700,14700,14700,9
20230630,142700,1116307350,14680,14700,14700,14680,49
20230630,142600,1115587730,14700,14700,14700,14700,0
20230630,142500,1115587730,14700,14700,14700,14700,0
20230630,142400,1115587730,14700,14700,14700,14700,0
20230630,142300,1115587730,14700,14700,14700,14700,0
20230630,142200,1115587730,14700,14700,14700,14700,0
20230630,142100,1115587730,14700,14700,14700,14700,300
20230630,142000,1111177730,14680,14650,14680,14650,514
20230630,141900,1103640390,14630,14630,14630,14630,180
20230630,141800,1101006990,14580,14580,14580,14580,0
20230630,141700,1101006990,14580,14630,14630,14580,5002
20230630,141600,1028077140,14630,14630,14630,14630,1
20230630,141500,1028062510,14630,14630,14630,14630,22
20230630,141400,1027740650,14570,14580,14580,14570,280
20230630,141300,1023658620,14580,14580,14580,14580,0
20230630,141200,1023658620,14580,14580,14580,14580,1
20230630,141100,1023644040,14590,14590,14590,14590,47
20230630,141000,1022958310,14590,14590,14590,14550,10120
20230630,140900,875587160,14590,14590,14590,14570,2069
20230630,140800,845428690,14590,14590,14590,14590,230
20230630,140700,842072990,14630,14630,14630,14630,0
20230630,140600,842072990,14630,14630,14630,14590,87
20230630,140500,840800590,14630,14590,14630,14590,5539
20230630,140400,759921440,14590,14590,14590,14590,30
20230630,140300,759483740,14590,14590,14590,14590,0
20230630,140200,759483740,14590,14590,14590,14590,36
20230630,140100,758958500,14590,14590,14590,14590,15
20230630,140000,758739650,14590,14590,14600,14590,125
20230630,135900,756915830,14590,14590,14590,14590,68
20230630,135800,755923710,14570,14570,14570,14570,3
20230630,135700,755880000,14600,14570,14600,14570,40
20230630,135600,755297080,14570,14570,14570,14570,0
20230630,135500,755297080,14570,14580,14580,14570,32
20230630,135400,754830830,14570,14580,14580,14570,35
20230630,135300,754320600,14580,14590,14590,14580,64
20230630,135200,753387360,14570,14570,14570,14570,0
20230630,135100,753387360,14570,14570,14570,14570,33
20230630,135000,752906550,14570,14580,14580,14570,434
20230630,134900,746583100,14610,14580,14610,14580,120
20230630,134800,744830650,14580,14580,14580,14570,118
20230630,134700,743110540,14610,14610,14610,14610,0
20230630,134600,743110540,14610,14610,14610,14610,0
20230630,134500,743110540,14610,14570,14610,14570,99
20230630,134400,741665700,14570,14570,14570,14570,28
20230630,134300,741257740,14590,14590,14590,14590,3
20230630,134200,741213970,14570,14570,14570,14570,35
20230630,134100,740704020,14570,14570,14570,14570,68
20230630,134000,739713260,14570,14570,14570,14570,0
20230630,133900,739713260,14570,14570,14570,14570,30
20230630,133800,739276160,14570,14570,14570,14570,39
20230630,133700,738707930,14570,14580,14580,14570,27
20230630,133600,738314390,14570,14570,14570,14570,0
20230630,133500,738314390,14570,14580,14620,14570,95
20230630,133400,736927230,14570,14580,14580,14570,69
20230630,133300,735921560,14570,14570,14570,14570,0
20230630,133200,735921560,14570,14590,14590,14570,6700
20230630,133100,638261160,14590,14630,14630,14590,99
20230630,133000,636816500,14600,14640,14640,14600,2
20230630,132900,636787260,14590,14590,14590,14590,0
20230630,132800,636787260,14590,14580,14590,14580,1549
20230630,132700,614187690,14590,14590,14590,14590,485
20230630,132600,607111540,14590,14630,14630,14590,133
20230630,132500,605169710,14580,14590,14590,14580,66
20230630,132400,604207080,14630,14630,14630,14630,42
20230630,132300,603592620,14630,14580,14630,14580,364
20230630,132200,598276350,14580,14580,14580,14580,0
20230630,132100,598276350,14580,14580,14580,14580,248
20230630,132000,594660510,14580,14590,14590,14580,35
20230630,131900,594149910,14580,14590,14590,14580,32
20230630,131800,593683280,14590,14590,14590,14590,36
20230630,131700,593158040,14580,14590,14590,14580,63
20230630,131600,592239200,14590,14590,14590,14590,0
20230630,131500,592239200,14590,14590,14600,14590,697
20230630,131400,582066500,14580,14580,14580,14580,30
20230630,131300,581629100,14580,14580,14580,14580,35
20230630,131200,581118800,14590,14580,14590,14580,102
20230630,131100,579631440,14580,14580,14580,14580,28
20230630,131000,579223200,14580,14580,14580,14580,38
20230630,130900,578669160,14580,14580,14580,14580,0
20230630,130800,578669160,14580,14590,14590,14580,38
20230630,130700,578115110,14600,14590,14600,14590,29
20230630,130600,577691990,14590,14580,14590,14580,154
20230630,130500,575445510,14580,14580,14580,14580,0
20230630,130400,575445510,14580,14580,14580,14580,29
20230630,130300,575022690,14580,14580,14580,14580,62
20230630,130200,574118730,14580,14580,14580,14580,7
20230630,130100,574016670,14590,14590,14590,14570,122
20230630,130000,572237430,14570,14570,14570,14570,33
20230630,125900,571756620,14570,14580,14580,14570,34
20230630,125800,571261090,14570,14570,14570,14570,2
20230630,125700,571231950,14570,14580,14580,14570,33
20230630,125600,570750980,14600,14580,14600,14570,94
20230630,125500,569379580,14600,14570,14600,14570,232
20230630,125400,565993420,14570,14570,14570,14570,37
20230630,125300,565454330,14570,14570,14570,14570,34
20230630,125200,564958950,14570,14570,14570,14570,32
20230630,125100,564492710,14580,14580,14580,14580,52
20230630,125000,563734550,14580,14570,14580,14570,176
20230630,124900,561168750,14570,14570,14570,14570,36
20230630,124800,560644230,14570,14570,14570,14570,0
20230630,124700,560644230,14570,14570,14570,14570,1030
20230630,124600,545637130,14570,14570,14570,14570,1163
20230630,124500,528692220,14570,14570,14570,14570,29
20230630,124400,528269690,14570,14570,14570,14570,39
20230630,124300,527701460,14570,14570,14570,14570,28
20230630,124200,527293500,14580,14580,14580,14570,667
20230630,124100,517574260,14580,14600,14600,14580,61
20230630,124000,516684660,14600,14610,14610,14600,3
20230630,123900,516640850,14610,14610,14610,14610,1
20230630,123800,516626240,14620,14630,14630,14620,8
20230630,123700,516509210,14640,14640,14640,14640,1
20230630,123600,516494570,14580,14570,14580,14570,282
20230630,123500,512385570,14670,14570,14670,14570,467
20230630,123400,505578680,14570,14580,14580,14570,203
20230630,123300,502620290,14580,14570,14580,14570,103
20230630,123200,501118860,14580,14590,14590,14570,411
20230630,123100,495125300,14610,14610,14610,14610,0
20230630,123000,495125300,14610,14610,14610,14580,3
20230630,122900,495081500,14570,14570,14570,14570,1
20230630,122800,495066930,14680,14680,14680,14680,0
20230630,122700,495066930,14680,14680,14680,14680,0
20230630,122600,495066930,14680,14680,14680,14680,0
20230630,122500,495066930,14680,14680,14680,14680,0
20230630,122400,495066930,14680,14680,14680,14680,11
20230630,122300,494905450,14680,14570,14680,14570,238
20230630,122200,491436010,14580,14580,14580,14580,8
20230630,122100,491319370,14580,14580,14580,14580,156
20230630,122000,489044890,14590,14590,14590,14590,10
20230630,121900,488898990,14600,14570,14600,14570,544
20230630,121800,480972850,14570,14600,14600,14570,1935
20230630,121700,452739250,14600,14600,14600,14600,40
20230630,121600,452155250,14600,14600,14600,14600,27
20230630,121500,451761050,14600,14610,14610,14600,966
20230630,121400,437650090,14610,14610,14610,14610,0
20230630,121300,437650090,14610,14620,14620,14610,134
20230630,121200,435691250,14620,14620,14620,14620,1
20230630,121100,435676630,14620,14620,14620,14620,0
20230630,121000,435676630,14620,14620,14620,14620,0
20230630,120900,435676630,14620,14620,14620,14620,0
20230630,120800,435676630,14620,14620,14620,14620,0
20230630,120700,435676630,14620,14620,14620,14620,0
20230630,120600,435676630,14620,14620,14620,14620,0
20230630,120500,435676630,14620,14620,14620,14620,52
20230630,120400,434916390,14620,14610,14620,14610,37
20230630,120300,434375720,14610,14620,14620,14610,38
20230630,120200,433820530,14620,14620,14620,14620,3
20230630,120100,433776670,14610,14610,14620,14610,682
20230630,120000,423810130,14610,14620,14620,14610,141
20230630,115900,421748730,14620,14620,14620,14620,33
20230630,115800,421266270,14620,14620,14620,14620,2
20230630,115700,421237030,14630,14630,14630,14630,23
20230630,115600,420900540,14630,14630,14630,14630,0
20230630,115500,420900540,14630,14630,14630,14630,14
20230630,115400,420695720,14620,14620,14620,14620,200
20230630,115300,417771720,14680,14680,14680,14680,0
20230630,115200,417771720,14680,14630,14680,14630,228
20230630,115100,414433380,14620,14620,14620,14620,29
20230630,115000,414009400,14620,14620,14620,14620,53
20230630,114900,413234540,14620,14630,14630,14620,34
20230630,114800,412737420,14630,14630,14630,14630,13
20230630,114700,412547230,14620,14620,14620,14620,0
20230630,114600,412547230,14620,14620,14620,14620,0
20230630,114500,412547230,14620,14620,14620,14620,0
20230630,114400,412547230,14620,14630,14630,14620,38
20230630,114300,411991540,14630,14630,14630,14630,137
20230630,114200,409987230,14620,14620,14620,14620,28
20230630,114100,409577870,14620,14620,14620,14620,33
20230630,114000,409095410,14620,14620,14620,14620,44
20230630,113900,408452130,14620,14620,14620,14620,33
20230630,113800,407969670,14630,14620,14630,14620,43
20230630,113700,407340970,14620,14620,14620,14620,28
20230630,113600,406931610,14630,14630,14630,14630,0
20230630,113500,406931610,14630,14630,14630,14630,0
20230630,113400,406931610,14630,14630,14630,14630,179
20230630,113300,404312840,14640,14640,14640,14630,149
20230630,113200,402131820,14650,14650,14650,14650,0
20230630,113100,402131820,14650,14640,14650,14640,39
20230630,113000,401560540,14680,14680,14680,14680,0
20230630,112900,401560540,14680,14680,14680,14680,0
20230630,112800,401560540,14680,14680,14680,14680,0
20230630,112700,401560540,14680,14670,14680,14670,103
20230630,112600,400048770,14680,14620,14680,14620,40
20230630,112500,399463870,14620,14610,14620,14610,68
20230630,112400,398470010,14610,14610,14610,14610,99
20230630,112300,397023620,14620,14620,14620,14620,0
20230630,112200,397023620,14620,14620,14630,14620,123
20230630,112100,395224740,14620,14640,14640,14620,867
20230630,112000,382541550,14640,14660,14660,14640,425
20230630,111900,376316370,14670,14670,14670,14670,2
20230630,111800,376287030,14670,14670,14670,14670,40
20230630,111700,375700230,14670,14670,14670,14670,179
20230630,111600,373074300,14670,14670,14670,14670,38
20230630,111500,372516840,14670,14670,14670,14670,29
20230630,111400,372091410,14680,14680,14680,14680,158
20230630,111300,369771970,14680,14690,14690,14680,211
20230630,111200,366672900,14690,14690,14690,14690,0
20230630,111100,366672900,14690,14690,14690,14690,136
20230630,111000,364675060,14680,14680,14680,14680,32
20230630,110900,364205300,14690,14690,14690,14690,0
20230630,110800,364205300,14690,14690,14690,14690,23
20230630,110700,363867430,14680,14680,14680,14680,0
20230630,110600,363867430,14680,14690,14690,14680,104
20230630,110500,362339690,14720,14690,14720,14690,140
20230630,110400,360280090,14690,14690,14690,14690,7
20230630,110300,360177260,14690,14690,14690,14690,0
20230630,110200,360177260,14690,14690,14690,14690,0
20230630,110100,360177260,14690,14690,14690,14690,0
20230630,110000,360177260,14690,14690,14690,14690,2
20230630,105900,360147880,14780,14700,14780,14700,61
20230630,105800,359251100,14690,14720,14720,14690,31
20230630,105700,358794810,14720,14720,14720,14720,96
20230630,105600,357381690,14750,14750,14750,14750,0
20230630,105500,357381690,14750,14750,14750,14750,1
20230630,105400,357366940,14680,14680,14680,14680,4
20230630,105300,357308220,14670,14670,14670,14670,181
20230630,105200,354652950,14660,14670,14670,14660,7
20230630,105100,354550300,14670,14670,14670,14670,0
20230630,105000,354550300,14670,14700,14700,14670,125
20230630,104900,352712830,14700,14710,14710,14700,65
20230630,104800,351757010,14710,14700,14710,14700,41
20230630,104700,351154300,14700,14730,14730,14700,456
20230630,104600,344448070,14800,14800,14800,14800,0
20230630,104500,344448070,14800,14730,14800,14730,61
20230630,104400,343545970,14730,14730,14730,14730,4
20230630,104300,343487050,14750,14750,14750,14750,0
20230630,104200,343487050,14750,14710,14900,14710,223
20230630,104100,340187710,14910,14690,14910,14690,234
20230630,104000,336733850,14640,14640,14640,14640,0
20230630,103900,336733850,14640,14630,14640,14630,30
20230630,103800,336294800,14630,14640,14640,14630,195
20230630,103700,333441440,14710,14710,14710,14710,38
20230630,103600,332882460,14640,14640,14640,14640,424
20230630,103500,326675100,14650,14650,14650,14650,0
20230630,103400,326675100,14650,14650,14650,14650,5
20230630,103300,326601850,14660,14660,14660,14660,41
20230630,103200,326000790,14640,14650,14650,14640,65
20230630,103100,325048590,14650,14650,14650,14650,0
20230630,103000,325048590,14650,14680,14680,14650,159
20230630,102900,322714500,14690,14690,14690,14690,0
20230630,102800,322714500,14690,14690,14690,14690,0
20230630,102700,322714500,14690,14690,14690,14690,5
20230630,102600,322641050,14680,14680,14680,14680,1
20230630,102500,322626370,14740,14740,14740,14740,0
20230630,102400,322626370,14740,14740,14740,14740,0
20230630,102300,322626370,14740,14720,14740,14720,17
20230630,102200,322375990,14760,14760,14760,14740,173
20230630,102100,319823910,14830,14780,14830,14760,173
20230630,102000,317268780,14850,14850,14850,14850,0
20230630,101900,317268780,14850,14860,14860,14850,3
20230630,101800,317224220,14810,14760,14810,14760,53
20230630,101700,316439440,14810,14880,14880,14810,150
20230630,101600,314210940,14910,14910,14910,14910,0
20230630,101500,314210940,14910,14910,14910,14910,1
20230630,101400,314196030,14800,14800,14800,14800,100
20230630,101300,312716030,14940,14940,14940,14940,0
20230630,101200,312716030,14940,14920,14940,14890,69
20230630,101100,311687260,14950,14690,14950,14690,237
20230630,101000,308178840,14700,14700,14700,14700,46
20230630,100900,307502640,14700,14630,14700,14630,238
20230630,100800,304016160,14620,14620,14620,14620,38
20230630,100700,303460600,14620,14620,14620,14620,97
20230630,100600,302042460,14590,14630,14630,14590,3
20230630,100500,301998620,14630,14630,14630,14630,0
20230630,100400,301998620,14630,14620,14630,14570,56
20230630,100300,301179900,14580,14580,14580,14580,122
20230630,100200,299401140,14590,14570,14600,14570,12
20230630,100100,299226140,14610,14610,14610,14610,6
20230630,100000,299138480,14560,14570,14570,14560,134
20230630,095900,297187140,14620,14570,14620,14570,150
20230630,095800,294997110,14570,14570,14570,14570,15
20230630,095700,294778560,14560,14560,14560,14560,8
20230630,095600,294662080,14560,14560,14560,14560,105
20230630,095500,293133280,14550,14550,14550,14550,113
20230630,095400,291489130,14550,14550,14550,14550,63
20230630,095300,290572480,14550,14540,14550,14540,17
20230630,095200,290325160,14540,14540,14540,14540,118
20230630,095100,288609440,14540,14600,14600,14540,3277
20230630,095000,240822250,14600,14620,14620,14600,322
20230630,094900,236117510,14620,14610,14620,14610,75
20230630,094800,235021060,14610,14610,14610,14610,10
20230630,094700,234874960,14610,14630,14630,14600,143
20230630,094600,232786280,14630,14630,14630,14620,125
20230630,094500,230957570,14600,14600,14600,14600,27
20230630,094400,230563370,14590,14630,14630,14590,36
20230630,094300,230037750,14640,14590,14650,14590,119
20230630,094200,228297770,14630,14610,14630,14610,246
20230630,094100,224699500,14600,14580,14600,14580,36
20230630,094000,224174160,14590,14590,14600,14580,45
20230630,093900,223517740,14600,14600,14610,14600,801
20230630,093800,211822440,14600,14580,14600,14580,66
20230630,093700,210859820,14570,14590,14590,14570,66
20230630,093600,209897870,14600,14570,14600,14570,108
20230630,093500,208323270,14570,14630,14630,14570,703
20230630,093400,198069310,14630,14620,14640,14620,16
20230630,093300,197835270,14570,14600,14620,14570,87
20230630,093200,196566020,14600,14600,14600,14570,91
20230630,093100,195238920,14600,14600,14600,14560,4
20230630,093000,195180600,14560,14580,14620,14540,287
20230630,092900,191000690,14550,14560,14560,14550,367
20230630,092800,185658710,14550,14640,14640,14550,900
20230630,092700,172528740,14640,14600,14640,14600,44
20230630,092600,171886220,14600,14600,14600,14600,240
20230630,092500,168382220,14710,14590,14710,14590,54
20230630,092400,167594000,14720,14590,14730,14590,79
20230630,092300,166440160,14730,14750,14760,14710,168
20230630,092200,163965840,14590,14590,14590,14530,748
20230630,092100,153071690,14590,14680,14680,14590,932
20230630,092000,139435310,14690,14690,14760,14690,98
20230630,091900,137995310,14700,14680,14850,14670,149
20230630,091800,135799990,14690,14680,14690,14680,120
20230630,091700,134038380,14680,14710,14710,14680,1042
20230630,091600,118719290,14710,14770,14770,14710,267
20230630,091500,114789370,14720,14770,14770,14720,223
20230630,091400,111502830,14760,14730,14760,14730,41
20230630,091300,110898510,14730,14760,14770,14730,72
20230630,091200,109836960,14770,14770,14770,14700,128
20230630,091100,107954230,14710,14750,14750,14710,417
20230630,091000,101808530,14830,14840,14840,14800,328
20230630,090900,96953700,14790,14850,14850,14790,349
20230630,090800,91788630,14790,14790,14790,14790,65
20230630,090700,90827280,14780,14780,14780,14780,66
20230630,090600,89851800,14840,14790,14840,14700,1571
20230630,090500,66691930,14790,14850,14850,14790,308
20230630,090400,62121000,14850,14860,14890,14850,605
20230630,090300,53124920,14870,15010,15010,14870,1132
20230630,090200,36228630,15010,15010,15010,15010,26
20230630,090100,35838370,15020,15220,15220,15020,1244
20230630,090000,17099000,15100,15230,15230,15100,1123
Reference in New Issue Copy Permalink