ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2
KissMeData/099430/min/candle-20230605.csv

578 lines
28 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
20230605,183500,1504057250,6590,6590,6590,6590,7268
20230605,183400,1504057250,6590,6590,6590,6590,0
20230605,183300,1504057250,6590,6590,6590,6590,0
20230605,183200,1504057250,6590,6590,6590,6590,0
20230605,183100,1504057250,6590,6590,6590,6590,0
20230605,183000,1504057250,6590,6590,6590,6590,0
20230605,182900,1504057250,6590,6590,6590,6590,0
20230605,182800,1504057250,6590,6590,6590,6590,0
20230605,182700,1504057250,6590,6590,6590,6590,0
20230605,182600,1504057250,6590,6590,6590,6590,0
20230605,182500,1504057250,6590,6590,6590,6590,0
20230605,182400,1504057250,6590,6590,6590,6590,0
20230605,182300,1504057250,6590,6590,6590,6590,0
20230605,182200,1504057250,6590,6590,6590,6590,0
20230605,182100,1504057250,6590,6590,6590,6590,0
20230605,182000,1504057250,6590,6590,6590,6590,0
20230605,181900,1504057250,6590,6590,6590,6590,0
20230605,181800,1504057250,6590,6590,6590,6590,0
20230605,181700,1504057250,6590,6590,6590,6590,0
20230605,181600,1504057250,6590,6590,6590,6590,0
20230605,181500,1504057250,6590,6590,6590,6590,0
20230605,181400,1504057250,6590,6590,6590,6590,0
20230605,181300,1504057250,6590,6590,6590,6590,0
20230605,181200,1504057250,6590,6590,6590,6590,0
20230605,181100,1504057250,6590,6590,6590,6590,0
20230605,181000,1504057250,6590,6590,6590,6590,0
20230605,180900,1504057250,6590,6590,6590,6590,0
20230605,180800,1504057250,6590,6590,6590,6590,0
20230605,180700,1504057250,6590,6590,6590,6590,0
20230605,180600,1504057250,6590,6590,6590,6590,0
20230605,180500,1504057250,6590,6590,6590,6590,7268
20230605,180400,1504057250,6590,6590,6590,6590,0
20230605,180300,1504057250,6590,6590,6590,6590,0
20230605,180200,1504057250,6590,6590,6590,6590,0
20230605,180100,1504057250,6590,6590,6590,6590,0
20230605,180000,1504057250,6590,6590,6590,6590,0
20230605,175900,1504057250,6590,6590,6590,6590,0
20230605,175800,1504057250,6590,6590,6590,6590,0
20230605,175700,1504057250,6590,6590,6590,6590,0
20230605,175600,1504057250,6590,6590,6590,6590,0
20230605,175500,1504057250,6590,6590,6590,6590,0
20230605,175400,1504057250,6590,6590,6590,6590,0
20230605,175300,1504057250,6590,6590,6590,6590,0
20230605,175200,1504057250,6590,6590,6590,6590,0
20230605,175100,1504057250,6590,6590,6590,6590,0
20230605,175000,1504057250,6590,6590,6590,6590,0
20230605,174900,1504057250,6590,6590,6590,6590,0
20230605,174800,1504057250,6590,6590,6590,6590,0
20230605,174700,1504057250,6590,6590,6590,6590,0
20230605,174600,1504057250,6590,6590,6590,6590,0
20230605,174500,1504057250,6590,6590,6590,6590,0
20230605,174400,1504057250,6590,6590,6590,6590,0
20230605,174300,1504057250,6590,6590,6590,6590,0
20230605,174200,1504057250,6590,6590,6590,6590,0
20230605,174100,1504057250,6590,6590,6590,6590,0
20230605,174000,1504057250,6590,6590,6590,6590,0
20230605,173900,1504057250,6590,6590,6590,6590,0
20230605,173800,1504057250,6590,6590,6590,6590,0
20230605,173700,1504057250,6590,6590,6590,6590,0
20230605,173600,1504057250,6590,6590,6590,6590,0
20230605,173500,1504057250,6590,6590,6590,6590,7268
20230605,173400,1504057250,6590,6590,6590,6590,0
20230605,173300,1504057250,6590,6590,6590,6590,0
20230605,173200,1504057250,6590,6590,6590,6590,0
20230605,173100,1504057250,6590,6590,6590,6590,0
20230605,173000,1504057250,6590,6590,6590,6590,0
20230605,172900,1504057250,6590,6590,6590,6590,0
20230605,172800,1504057250,6590,6590,6590,6590,0
20230605,172700,1504057250,6590,6590,6590,6590,0
20230605,172600,1504057250,6590,6590,6590,6590,0
20230605,172500,1504057250,6590,6590,6590,6590,0
20230605,172400,1504057250,6590,6590,6590,6590,0
20230605,172300,1504057250,6590,6590,6590,6590,0
20230605,172200,1504057250,6590,6590,6590,6590,0
20230605,172100,1504057250,6590,6590,6590,6590,0
20230605,172000,1504057250,6590,6590,6590,6590,0
20230605,171900,1504057250,6590,6590,6590,6590,0
20230605,171800,1504057250,6590,6590,6590,6590,0
20230605,171700,1504057250,6590,6590,6590,6590,0
20230605,171600,1504057250,6590,6590,6590,6590,0
20230605,171500,1504057250,6590,6590,6590,6590,0
20230605,171400,1504057250,6590,6590,6590,6590,0
20230605,171300,1504057250,6590,6590,6590,6590,0
20230605,171200,1504057250,6590,6590,6590,6590,0
20230605,171100,1504057250,6590,6590,6590,6590,0
20230605,171000,1504057250,6590,6590,6590,6590,0
20230605,170900,1504057250,6590,6590,6590,6590,0
20230605,170800,1504057250,6590,6590,6590,6590,0
20230605,170700,1504057250,6590,6590,6590,6590,0
20230605,170600,1504057250,6590,6590,6590,6590,0
20230605,170500,1504057250,6590,6590,6590,6590,7268
20230605,170400,1504057250,6590,6590,6590,6590,0
20230605,170300,1504057250,6590,6590,6590,6590,0
20230605,170200,1504057250,6590,6590,6590,6590,0
20230605,170100,1504057250,6590,6590,6590,6590,0
20230605,170000,1504057250,6590,6590,6590,6590,0
20230605,165900,1504057250,6590,6590,6590,6590,0
20230605,165800,1504057250,6590,6590,6590,6590,0
20230605,165700,1504057250,6590,6590,6590,6590,0
20230605,165600,1504057250,6590,6590,6590,6590,0
20230605,165500,1504057250,6590,6590,6590,6590,0
20230605,165400,1504057250,6590,6590,6590,6590,0
20230605,165300,1504057250,6590,6590,6590,6590,0
20230605,165200,1504057250,6590,6590,6590,6590,0
20230605,165100,1504057250,6590,6590,6590,6590,0
20230605,165000,1504057250,6590,6590,6590,6590,0
20230605,164900,1504057250,6590,6590,6590,6590,0
20230605,164800,1504057250,6590,6590,6590,6590,0
20230605,164700,1504057250,6590,6590,6590,6590,0
20230605,164600,1504057250,6590,6590,6590,6590,0
20230605,164500,1504057250,6590,6590,6590,6590,0
20230605,164400,1504057250,6590,6590,6590,6590,0
20230605,164300,1504057250,6590,6590,6590,6590,0
20230605,164200,1504057250,6590,6590,6590,6590,0
20230605,164100,1504057250,6590,6590,6590,6590,0
20230605,164000,1504057250,6590,6590,6590,6590,0
20230605,163900,1504057250,6590,6590,6590,6590,0
20230605,163800,1504057250,6590,6590,6590,6590,0
20230605,163700,1504057250,6590,6590,6590,6590,0
20230605,163600,1504057250,6590,6590,6590,6590,0
20230605,163500,1504057250,6590,6590,6590,6590,7268
20230605,163400,1504057250,6590,6590,6590,6590,0
20230605,163300,1504057250,6590,6590,6590,6590,0
20230605,163200,1504057250,6590,6590,6590,6590,0
20230605,163100,1504057250,6590,6590,6590,6590,0
20230605,163000,1504057250,6590,6590,6590,6590,0
20230605,162900,1504057250,6590,6590,6590,6590,0
20230605,162800,1504057250,6590,6590,6590,6590,0
20230605,162700,1504057250,6590,6590,6590,6590,0
20230605,162600,1504057250,6590,6590,6590,6590,0
20230605,162500,1504057250,6590,6590,6590,6590,0
20230605,162400,1504057250,6590,6590,6590,6590,0
20230605,162300,1504057250,6590,6590,6590,6590,0
20230605,162200,1504057250,6590,6590,6590,6590,0
20230605,162100,1504057250,6590,6590,6590,6590,0
20230605,162000,1504057250,6590,6590,6590,6590,0
20230605,161900,1504057250,6590,6590,6590,6590,0
20230605,161800,1504057250,6590,6590,6590,6590,0
20230605,161700,1504057250,6590,6590,6590,6590,0
20230605,161600,1504057250,6590,6590,6590,6590,0
20230605,161500,1504057250,6590,6590,6590,6590,0
20230605,161400,1504057250,6590,6590,6590,6590,0
20230605,161300,1504057250,6590,6590,6590,6590,0
20230605,161200,1504057250,6590,6590,6590,6590,0
20230605,161100,1504057250,6590,6590,6590,6590,0
20230605,161000,1504057250,6590,6590,6590,6590,0
20230605,160900,1504057250,6590,6590,6590,6590,0
20230605,160800,1504057250,6590,6590,6590,6590,0
20230605,160700,1504057250,6590,6590,6590,6590,0
20230605,160600,1504057250,6590,6590,6590,6590,0
20230605,160500,1504057250,6590,6590,6590,6590,7268
20230605,160400,1504057250,6590,6590,6590,6590,0
20230605,160300,1504057250,6590,6590,6590,6590,0
20230605,160200,1504057250,6590,6590,6590,6590,0
20230605,160100,1504057250,6590,6590,6590,6590,0
20230605,160000,1504057250,6590,6590,6590,6590,0
20230605,155900,1504057250,6590,6590,6590,6590,0
20230605,155800,1504057250,6590,6590,6590,6590,0
20230605,155700,1504057250,6590,6590,6590,6590,0
20230605,155600,1504057250,6590,6590,6590,6590,0
20230605,155500,1504057250,6590,6590,6590,6590,0
20230605,155400,1504057250,6590,6590,6590,6590,0
20230605,155300,1504057250,6590,6590,6590,6590,0
20230605,155200,1504057250,6590,6590,6590,6590,0
20230605,155100,1504057250,6590,6590,6590,6590,0
20230605,155000,1504057250,6590,6590,6590,6590,0
20230605,154900,1504057250,6590,6590,6590,6590,0
20230605,154800,1504057250,6590,6590,6590,6590,0
20230605,154700,1504057250,6590,6590,6590,6590,0
20230605,154600,1504057250,6590,6590,6590,6590,0
20230605,154500,1504057250,6590,6590,6590,6590,0
20230605,154400,1504057250,6590,6590,6590,6590,0
20230605,154300,1504057250,6590,6590,6590,6590,0
20230605,154200,1504057250,6590,6590,6590,6590,0
20230605,154100,1504057250,6590,6590,6590,6590,0
20230605,154000,1504057250,6590,6590,6590,6590,0
20230605,153900,1504057250,6590,6590,6590,6590,0
20230605,153800,1504057250,6590,6590,6590,6590,0
20230605,153700,1504057250,6590,6590,6590,6590,0
20230605,153600,1504057250,6590,6590,6590,6590,0
20230605,153500,1504057250,6590,6590,6590,6590,7268
20230605,153400,1504057250,6590,6590,6590,6590,0
20230605,153300,1504057250,6590,6590,6590,6590,0
20230605,153200,1504057250,6590,6590,6590,6590,0
20230605,153100,1504057250,6590,6590,6590,6590,0
20230605,153000,1504057250,6590,6590,6590,6590,7268
20230605,152900,1456161130,6580,6580,6580,6580,0
20230605,152800,1456161130,6580,6580,6580,6580,0
20230605,152700,1456161130,6580,6580,6580,6580,0
20230605,152600,1456161130,6580,6580,6580,6580,0
20230605,152500,1456161130,6580,6580,6580,6580,0
20230605,152400,1456161130,6580,6580,6580,6580,0
20230605,152300,1456161130,6580,6580,6580,6580,0
20230605,152200,1456161130,6580,6580,6580,6580,0
20230605,152100,1456161130,6580,6580,6580,6580,0
20230605,152000,1456161130,6580,6580,6580,6580,0
20230605,151900,1456161130,6580,6590,6590,6580,782
20230605,151800,1451015260,6580,6590,6590,6580,148
20230605,151700,1450040990,6590,6590,6590,6590,19
20230605,151600,1449915780,6590,6590,6590,6590,1069
20230605,151500,1442871070,6590,6590,6590,6590,376
20230605,151400,1440393230,6590,6590,6590,6580,1103
20230605,151300,1433135080,6590,6580,6590,6570,140
20230605,151200,1432213990,6580,6570,6580,6570,1249
20230605,151100,1423996650,6580,6580,6580,6580,546
20230605,151000,1420403970,6580,6580,6580,6580,493
20230605,150900,1417160030,6580,6580,6580,6580,1500
20230605,150800,1407290030,6580,6580,6580,6580,5
20230605,150700,1407257130,6580,6580,6580,6580,4
20230605,150600,1407230810,6580,6580,6580,6580,320
20230605,150500,1405125210,6580,6580,6580,6580,1104
20230605,150400,1397860890,6580,6590,6590,6580,1525
20230605,150300,1387823870,6590,6590,6590,6590,1
20230605,150200,1387817280,6590,6580,6590,6580,43
20230605,150100,1387533930,6590,6590,6590,6590,106
20230605,150000,1386835390,6580,6580,6580,6580,610
20230605,145900,1382821590,6580,6590,6590,6580,496
20230605,145800,1379555940,6580,6580,6580,6580,200
20230605,145700,1378239940,6580,6580,6580,6580,5
20230605,145600,1378207040,6580,6580,6580,6580,1
20230605,145500,1378200460,6580,6580,6580,6580,0
20230605,145400,1378200460,6580,6580,6580,6580,2
20230605,145300,1378187300,6580,6590,6590,6580,304
20230605,145200,1376186960,6580,6580,6590,6580,117
20230605,145100,1375417030,6580,6580,6580,6580,1637
20230605,145000,1364645570,6580,6580,6580,6580,1000
20230605,144900,1358065570,6570,6570,6570,6570,1249
20230605,144800,1349859640,6560,6560,6570,6560,529
20230605,144700,1346384400,6570,6570,6570,6570,0
20230605,144600,1346384400,6570,6570,6570,6570,1108
20230605,144500,1339104840,6570,6580,6580,6570,550
20230605,144400,1335486340,6580,6580,6580,6580,0
20230605,144300,1335486340,6580,6580,6580,6580,60
20230605,144200,1335091540,6570,6570,6570,6570,100
20230605,144100,1334434540,6570,6570,6570,6570,351
20230605,144000,1332128470,6570,6570,6570,6570,0
20230605,143900,1332128470,6570,6570,6570,6570,0
20230605,143800,1332128470,6570,6570,6570,6570,2
20230605,143700,1332115330,6570,6570,6570,6570,35
20230605,143600,1331885380,6570,6570,6570,6570,799
20230605,143500,1326635950,6570,6570,6570,6570,162
20230605,143400,1325571610,6570,6570,6570,6570,0
20230605,143300,1325571610,6570,6570,6570,6570,12
20230605,143200,1325492770,6570,6570,6570,6560,200
20230605,143100,1324179970,6570,6570,6570,6570,263
20230605,143000,1322452060,6580,6580,6580,6580,0
20230605,142900,1322452060,6580,6580,6580,6580,0
20230605,142800,1322452060,6580,6580,6580,6580,0
20230605,142700,1322452060,6580,6580,6580,6580,1
20230605,142600,1322445480,6580,6570,6580,6570,250
20230605,142500,1320800980,6570,6570,6570,6570,36
20230605,142400,1320564460,6570,6580,6580,6570,3055
20230605,142300,1300493100,6570,6570,6570,6570,140
20230605,142200,1299573300,6570,6570,6570,6570,0
20230605,142100,1299573300,6570,6570,6570,6570,0
20230605,142000,1299573300,6570,6570,6570,6570,0
20230605,141900,1299573300,6570,6570,6570,6570,0
20230605,141800,1299573300,6570,6580,6580,6570,423
20230605,141700,1296793960,6570,6570,6570,6570,208
20230605,141600,1295427400,6570,6570,6570,6570,102
20230605,141500,1294757260,6570,6570,6570,6570,2
20230605,141400,1294744120,6570,6570,6570,6570,0
20230605,141300,1294744120,6570,6570,6570,6570,10
20230605,141200,1294678420,6580,6580,6580,6580,100
20230605,141100,1294020420,6580,6580,6580,6580,10
20230605,141000,1293954620,6570,6570,6570,6570,0
20230605,140900,1293954620,6570,6570,6570,6570,1
20230605,140800,1293948050,6580,6580,6580,6580,830
20230605,140700,1288486650,6580,6580,6580,6580,494
20230605,140600,1285236130,6570,6570,6570,6570,1
20230605,140500,1285229560,6570,6570,6570,6570,18
20230605,140400,1285111300,6570,6570,6570,6570,1
20230605,140300,1285104730,6570,6570,6570,6570,102
20230605,140200,1284434590,6570,6570,6570,6570,203
20230605,140100,1283100880,6570,6570,6570,6570,764
20230605,140000,1278081400,6570,6570,6570,6560,1715
20230605,135900,1266813900,6570,6570,6580,6570,260
20230605,135800,1265105650,6570,6560,6570,6560,260
20230605,135700,1263397520,6570,6570,6570,6570,405
20230605,135600,1260736670,6570,6570,6570,6570,201
20230605,135500,1259416100,6570,6560,6570,6560,8928
20230605,135400,1200792190,6550,6560,6560,6550,2730
20230605,135300,1182903390,6550,6550,6550,6550,30
20230605,135200,1182706890,6550,6550,6550,6550,30
20230605,135100,1182510390,6560,6550,6560,6550,44
20230605,135000,1182222180,6550,6560,6560,6550,51
20230605,134900,1181888050,6560,6560,6560,6560,100
20230605,134800,1181232050,6560,6560,6560,6560,50
20230605,134700,1180904050,6560,6560,6560,6560,10
20230605,134600,1180838450,6550,6540,6550,6540,1780
20230605,134500,1169180060,6550,6550,6550,6550,2010
20230605,134400,1156014560,6540,6550,6550,6540,88
20230605,134300,1155438780,6550,6550,6550,6550,40
20230605,134200,1155176780,6550,6550,6550,6550,62
20230605,134100,1154770680,6540,6540,6540,6540,0
20230605,134000,1154770680,6540,6540,6540,6540,0
20230605,133900,1154770680,6540,6540,6540,6540,300
20230605,133800,1152808680,6550,6550,6550,6550,0
20230605,133700,1152808680,6550,6550,6550,6550,1
20230605,133600,1152802130,6550,6550,6550,6550,152
20230605,133500,1151806530,6550,6540,6550,6540,201
20230605,133400,1150491980,6540,6540,6540,6540,74
20230605,133300,1150008020,6540,6540,6540,6540,30
20230605,133200,1149811820,6540,6540,6540,6530,3680
20230605,133100,1125747190,6530,6530,6530,6530,282
20230605,133000,1123905730,6530,6530,6530,6530,773
20230605,132900,1118858040,6530,6530,6530,6530,200
20230605,132800,1117552040,6520,6530,6530,6520,785
20230605,132700,1112426070,6530,6530,6530,6530,4130
20230605,132600,1085457170,6530,6530,6530,6530,50
20230605,132500,1085130670,6530,6530,6530,6530,4
20230605,132400,1085104550,6530,6530,6530,6530,306
20230605,132300,1083106370,6530,6530,6530,6530,5
20230605,132200,1083073720,6530,6530,6530,6530,0
20230605,132100,1083073720,6530,6530,6530,6530,308
20230605,132000,1081062480,6520,6520,6520,6520,1
20230605,131900,1081055960,6530,6530,6530,6530,1
20230605,131800,1081049430,6520,6530,6530,6520,19
20230605,131700,1080925480,6530,6520,6530,6520,53
20230605,131600,1080579790,6520,6520,6520,6520,6
20230605,131500,1080540670,6520,6520,6520,6520,107
20230605,131400,1079843030,6520,6520,6520,6520,77
20230605,131300,1079340990,6520,6520,6520,6520,29
20230605,131200,1079151910,6520,6520,6520,6520,980
20230605,131100,1072762310,6520,6530,6530,6520,5
20230605,131000,1072729700,6520,6520,6520,6520,104
20230605,130900,1072051620,6530,6530,6530,6530,2
20230605,130800,1072038560,6520,6520,6520,6520,5
20230605,130700,1072005960,6520,6520,6520,6520,6
20230605,130600,1071966840,6530,6520,6530,6520,152
20230605,130500,1070975780,6530,6530,6530,6530,19
20230605,130400,1070851710,6530,6530,6530,6530,5
20230605,130300,1070819060,6520,6520,6520,6520,94
20230605,130200,1070206180,6530,6530,6530,6530,1
20230605,130100,1070199650,6520,6520,6520,6520,0
20230605,130000,1070199650,6520,6520,6520,6520,1332
20230605,125900,1061515010,6520,6530,6530,6520,101
20230605,125800,1060855490,6530,6530,6530,6530,0
20230605,125700,1060855490,6530,6530,6530,6530,0
20230605,125600,1060855490,6530,6530,6530,6530,153
20230605,125500,1059856400,6530,6530,6530,6530,125
20230605,125400,1059040150,6530,6530,6530,6530,15
20230605,125300,1058942200,6530,6530,6530,6530,0
20230605,125200,1058942200,6530,6530,6530,6530,0
20230605,125100,1058942200,6530,6520,6530,6520,202
20230605,125000,1057623150,6520,6520,6520,6520,362
20230605,124900,1055262910,6520,6520,6520,6520,0
20230605,124800,1055262910,6520,6520,6520,6520,4
20230605,124700,1055236830,6510,6510,6510,6510,303
20230605,124600,1053264300,6510,6510,6510,6510,400
20230605,124500,1050660300,6520,6520,6520,6520,0
20230605,124400,1050660300,6520,6520,6520,6520,17
20230605,124300,1050549460,6520,6520,6520,6520,0
20230605,124200,1050549460,6520,6520,6520,6520,107
20230605,124100,1049851820,6520,6520,6520,6520,1150
20230605,124000,1042353820,6510,6510,6510,6510,100
20230605,123900,1041702820,6510,6510,6510,6510,0
20230605,123800,1041702820,6510,6510,6510,6510,1540
20230605,123700,1031677420,6510,6510,6510,6510,613
20230605,123600,1027686790,6520,6520,6520,6520,68
20230605,123500,1027243430,6520,6520,6520,6520,222
20230605,123400,1025795990,6520,6520,6520,6520,715
20230605,123300,1021134190,6510,6520,6520,6510,243
20230605,123200,1019552250,6520,6520,6520,6520,12
20230605,123100,1019474010,6520,6510,6520,6510,177
20230605,123000,1018320470,6510,6520,6520,6510,650
20230605,122900,1014086430,6530,6530,6530,6530,280
20230605,122800,1012258030,6520,6520,6520,6510,1060
20230605,122700,1005346870,6520,6520,6520,6520,1
20230605,122600,1005340350,6520,6520,6520,6520,304
20230605,122500,1003358270,6520,6520,6520,6520,533
20230605,122400,999883110,6520,6520,6520,6520,5
20230605,122300,999850510,6510,6510,6510,6510,0
20230605,122200,999850510,6510,6510,6510,6510,11
20230605,122100,999778900,6520,6520,6520,6520,1300
20230605,122000,991302900,6510,6510,6510,6510,20
20230605,121900,991172700,6510,6510,6510,6510,500
20230605,121800,987917700,6510,6510,6510,6510,20
20230605,121700,987787500,6510,6510,6510,6510,0
20230605,121600,987787500,6510,6510,6510,6510,100
20230605,121500,987136500,6520,6520,6520,6520,5
20230605,121400,987103900,6510,6510,6510,6510,0
20230605,121300,987103900,6510,6510,6510,6510,0
20230605,121200,987103900,6510,6510,6510,6510,0
20230605,121100,987103900,6510,6510,6510,6510,100
20230605,121000,986452900,6510,6510,6510,6510,20
20230605,120900,986322700,6510,6510,6510,6510,659
20230605,120800,982032610,6510,6510,6510,6510,556
20230605,120700,978413050,6510,6510,6510,6510,533
20230605,120600,974943220,6510,6510,6510,6510,1
20230605,120500,974936710,6500,6510,6510,6500,801
20230605,120400,969729910,6510,6510,6510,6510,1
20230605,120300,969723400,6500,6500,6500,6500,0
20230605,120200,969723400,6500,6500,6500,6500,10
20230605,120100,969658400,6510,6510,6510,6510,0
20230605,120000,969658400,6510,6510,6510,6510,0
20230605,115900,969658400,6510,6510,6510,6510,1
20230605,115800,969651890,6510,6510,6510,6510,0
20230605,115700,969651890,6510,6510,6510,6510,0
20230605,115600,969651890,6510,6510,6510,6510,38
20230605,115500,969404510,6510,6500,6510,6500,14
20230605,115400,969313380,6500,6500,6500,6500,50
20230605,115300,968988380,6510,6510,6510,6510,175
20230605,115200,967849130,6510,6500,6510,6500,294
20230605,115100,965937130,6500,6500,6500,6500,0
20230605,115000,965937130,6500,6500,6500,6500,0
20230605,114900,965937130,6500,6500,6500,6500,0
20230605,114800,965937130,6500,6500,6500,6500,8
20230605,114700,965885130,6500,6500,6500,6500,76
20230605,114600,965391130,6510,6510,6510,6510,2600
20230605,114500,948465130,6500,6500,6500,6500,200
20230605,114400,947165130,6500,6500,6500,6500,0
20230605,114300,947165130,6500,6500,6500,6500,31
20230605,114200,946963630,6500,6500,6500,6500,0
20230605,114100,946963630,6500,6500,6500,6500,400
20230605,114000,944363630,6500,6500,6500,6500,1000
20230605,113900,937863630,6510,6500,6510,6500,1003
20230605,113800,931344100,6510,6510,6510,6510,3
20230605,113700,931324570,6510,6510,6510,6510,0
20230605,113600,931324570,6510,6510,6510,6510,0
20230605,113500,931324570,6510,6510,6510,6510,1
20230605,113400,931318060,6510,6510,6510,6510,30
20230605,113300,931122760,6510,6510,6510,6510,0
20230605,113200,931122760,6510,6510,6510,6510,20
20230605,113100,930992560,6510,6510,6510,6510,202
20230605,113000,929677540,6510,6510,6510,6510,0
20230605,112900,929677540,6510,6510,6510,6510,0
20230605,112800,929677540,6510,6510,6510,6510,59
20230605,112700,929293450,6510,6500,6510,6500,89
20230605,112600,928714860,6500,6500,6500,6500,0
20230605,112500,928714860,6500,6500,6500,6500,200
20230605,112400,927414860,6510,6510,6510,6510,0
20230605,112300,927414860,6510,6510,6510,6510,0
20230605,112200,927414860,6510,6510,6510,6510,64
20230605,112100,926998220,6510,6510,6510,6510,30
20230605,112000,926802920,6500,6500,6500,6500,10
20230605,111900,926737920,6510,6510,6510,6510,130
20230605,111800,925891620,6500,6500,6500,6500,37
20230605,111700,925651120,6510,6510,6510,6510,17
20230605,111600,925540450,6510,6510,6510,6510,0
20230605,111500,925540450,6510,6510,6510,6510,0
20230605,111400,925540450,6510,6510,6510,6510,0
20230605,111300,925540450,6510,6500,6510,6500,640
20230605,111200,921379240,6500,6500,6500,6500,71
20230605,111100,920917740,6500,6500,6500,6500,140
20230605,111000,920007740,6500,6510,6510,6500,1534
20230605,110900,910036590,6500,6500,6500,6500,0
20230605,110800,910036590,6500,6500,6500,6500,0
20230605,110700,910036590,6500,6510,6510,6500,90
20230605,110600,909451190,6500,6510,6510,6500,21
20230605,110500,909314680,6510,6510,6510,6510,2
20230605,110400,909301660,6500,6500,6500,6500,3140
20230605,110300,888891660,6500,6510,6510,6500,1102
20230605,110200,881728650,6510,6510,6510,6510,20
20230605,110100,881598450,6510,6510,6510,6510,22
20230605,110000,881455230,6510,6500,6510,6500,133
20230605,105900,880590720,6500,6500,6500,6500,381
20230605,105800,878114220,6500,6510,6510,6500,372
20230605,105700,875696200,6500,6510,6510,6500,5
20230605,105600,875663680,6510,6500,6510,6500,159
20230605,105500,874628630,6500,6500,6500,6500,1
20230605,105400,874622130,6500,6510,6510,6500,904
20230605,105300,868744790,6520,6520,6520,6520,1
20230605,105200,868738270,6530,6530,6530,6530,0
20230605,105100,868738270,6530,6510,6530,6510,313
20230605,105000,866700580,6510,6510,6510,6510,700
20230605,104900,862143580,6510,6510,6510,6510,1
20230605,104800,862137070,6510,6510,6510,6510,0
20230605,104700,862137070,6510,6510,6510,6510,18
20230605,104600,862019890,6510,6510,6510,6510,37
20230605,104500,861779020,6510,6510,6510,6510,0
20230605,104400,861779020,6510,6510,6510,6510,0
20230605,104300,861779020,6510,6530,6530,6510,202
20230605,104200,860463900,6530,6530,6530,6530,12
20230605,104100,860385540,6530,6530,6530,6530,14
20230605,104000,860294120,6530,6510,6530,6500,901
20230605,103900,854435980,6510,6510,6510,6510,200
20230605,103800,853133980,6510,6530,6530,6510,101
20230605,103700,852476450,6510,6530,6530,6510,80
20230605,103600,851955050,6520,6510,6520,6510,3597
20230605,103500,828507770,6510,6510,6510,6510,3
20230605,103400,828488240,6510,6510,6510,6510,0
20230605,103300,828488240,6510,6510,6510,6510,2
20230605,103200,828475220,6510,6510,6510,6500,7304
20230605,103100,780981850,6520,6520,6520,6520,100
20230605,103000,780329850,6520,6520,6520,6520,422
20230605,102900,777578410,6520,6520,6520,6520,0
20230605,102800,777578410,6520,6500,6520,6500,570
20230605,102700,773872010,6500,6520,6520,6500,4200
20230605,102600,746548470,6510,6510,6510,6510,180
20230605,102500,745376670,6510,6510,6510,6510,813
20230605,102400,740084040,6520,6520,6520,6520,0
20230605,102300,740084040,6520,6520,6520,6520,0
20230605,102200,740084040,6520,6510,6520,6510,16
20230605,102100,739979780,6520,6520,6520,6520,0
20230605,102000,739979780,6520,6530,6530,6520,111
20230605,101900,739256050,6520,6520,6520,6520,11
20230605,101800,739184330,6520,6520,6520,6520,43
20230605,101700,738903970,6530,6510,6530,6510,7
20230605,101600,738858280,6510,6510,6530,6510,1448
20230605,101500,729431780,6510,6510,6510,6510,1220
20230605,101400,721489580,6510,6510,6510,6510,4
20230605,101300,721463540,6510,6510,6520,6510,214
20230605,101200,720070390,6510,6510,6510,6510,186
20230605,101100,718859530,6510,6510,6510,6510,186
20230605,101000,717648670,6510,6510,6510,6510,0
20230605,100900,717648670,6510,6510,6510,6510,5
20230605,100800,717616120,6510,6510,6520,6510,116
20230605,100700,716859900,6520,6510,6520,6510,7
20230605,100600,716814290,6520,6530,6530,6510,166
20230605,100500,715733470,6530,6510,6530,6510,195
20230605,100400,714463980,6510,6510,6510,6510,711
20230605,100300,709835370,6510,6510,6510,6510,442
20230605,100200,706957950,6510,6510,6510,6510,0
20230605,100100,706957950,6510,6510,6510,6510,0
20230605,100000,706957950,6510,6510,6510,6510,300
20230605,095900,705004950,6510,6520,6520,6510,900
20230605,095800,699145940,6530,6530,6530,6530,3
20230605,095700,699126350,6530,6520,6530,6510,201
20230605,095600,697817720,6510,6510,6510,6510,0
20230605,095500,697817720,6510,6520,6530,6510,129
20230605,095400,696976710,6520,6520,6520,6520,482
20230605,095300,693834070,6510,6520,6520,6510,159
20230605,095200,692798890,6510,6510,6510,6510,1677
20230605,095100,681881620,6510,6510,6510,6510,74
20230605,095000,681399880,6510,6510,6510,6510,0
20230605,094900,681399880,6510,6510,6510,6510,892
20230605,094800,675592960,6510,6520,6520,6510,953
20230605,094700,669388890,6520,6520,6520,6520,400
20230605,094600,666780890,6520,6520,6520,6520,1
20230605,094500,666774370,6530,6530,6530,6530,0
20230605,094400,666774370,6530,6520,6530,6500,438
20230605,094300,663924280,6520,6520,6520,6520,200
20230605,094200,662620280,6500,6500,6500,6500,0
20230605,094100,662620280,6500,6520,6520,6500,3500
20230605,094000,639845420,6510,6510,6510,6510,0
20230605,093900,639845420,6510,6530,6530,6510,433
20230605,093800,637026570,6530,6500,6530,6500,401
20230605,093700,634420040,6530,6540,6540,6530,7
20230605,093600,634374300,6540,6540,6540,6500,58
20230605,093500,633996780,6490,6540,6540,6490,21248
20230605,093400,495845910,6540,6540,6540,6540,70
20230605,093300,495388110,6540,6540,6540,6540,23
20230605,093200,495237690,6540,6540,6540,6540,1
20230605,093100,495231150,6520,6520,6520,6520,13
20230605,093000,495146390,6500,6510,6510,6500,550
20230605,092900,491566390,6540,6540,6540,6540,62
20230605,092800,491160910,6510,6500,6540,6500,65
20230605,092700,490738350,6500,6510,6540,6500,6243
20230605,092600,450155810,6540,6510,6540,6510,170
20230605,092500,449047660,6510,6510,6510,6510,1893
20230605,092400,436724230,6510,6520,6530,6510,530
20230605,092300,433270920,6530,6540,6540,6510,570
20230605,092200,429555340,6540,6510,6540,6510,2087
20230605,092100,415960700,6530,6540,6540,6520,187
20230605,092000,414740920,6540,6540,6540,6540,3
20230605,091900,414721300,6540,6530,6540,6530,618
20230605,091800,410681110,6520,6520,6520,6520,48
20230605,091700,410368150,6510,6540,6540,6510,2284
20230605,091600,395491330,6540,6520,6540,6520,1450
20230605,091500,386029740,6520,6510,6520,6500,299
20230605,091400,384083760,6510,6510,6510,6500,5748
20230605,091300,346696830,6510,6510,6510,6500,653
20230605,091200,342446690,6510,6510,6510,6500,3578
20230605,091100,319163400,6510,6520,6520,6500,9134
20230605,091000,259748720,6510,6520,6530,6510,7113
20230605,090900,213405920,6520,6560,6560,6520,5713
20230605,090800,176125940,6540,6540,6540,6540,0
20230605,090700,176125940,6540,6540,6580,6540,590
20230605,090600,172267300,6540,6540,6580,6540,3856
20230605,090500,147048820,6540,6540,6590,6540,7339
20230605,090400,99000220,6540,6590,6590,6540,620
20230605,090300,94945130,6550,6550,6550,6540,8896
20230605,090200,36710870,6550,6560,6560,6550,582
20230605,090100,32895670,6570,6580,6580,6570,1365
20230605,090000,23927300,6580,6590,6590,6580,3333
Reference in New Issue Copy Permalink