ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/047400/min/candle-20230607.csv

695 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
20230607,203200,13763707185,4680,4680,4680,4680,65970
20230607,203100,13763707185,4680,4680,4680,4680,0
20230607,203000,13763707185,4680,4680,4680,4680,0
20230607,202900,13763707185,4680,4680,4680,4680,0
20230607,202800,13763707185,4680,4680,4680,4680,0
20230607,202700,13763707185,4680,4680,4680,4680,0
20230607,202600,13763707185,4680,4680,4680,4680,0
20230607,202500,13763707185,4680,4680,4680,4680,0
20230607,202400,13763707185,4680,4680,4680,4680,0
20230607,202300,13763707185,4680,4680,4680,4680,0
20230607,202200,13763707185,4680,4680,4680,4680,0
20230607,202100,13763707185,4680,4680,4680,4680,0
20230607,202000,13763707185,4680,4680,4680,4680,0
20230607,201900,13763707185,4680,4680,4680,4680,0
20230607,201800,13763707185,4680,4680,4680,4680,0
20230607,201700,13763707185,4680,4680,4680,4680,0
20230607,201600,13763707185,4680,4680,4680,4680,0
20230607,201500,13763707185,4680,4680,4680,4680,0
20230607,201400,13763707185,4680,4680,4680,4680,0
20230607,201300,13763707185,4680,4680,4680,4680,0
20230607,201200,13763707185,4680,4680,4680,4680,0
20230607,201100,13763707185,4680,4680,4680,4680,0
20230607,201000,13763707185,4680,4680,4680,4680,0
20230607,200900,13763707185,4680,4680,4680,4680,0
20230607,200800,13763707185,4680,4680,4680,4680,0
20230607,200700,13763707185,4680,4680,4680,4680,0
20230607,200600,13763707185,4680,4680,4680,4680,0
20230607,200500,13763707185,4680,4680,4680,4680,0
20230607,200400,13763707185,4680,4680,4680,4680,0
20230607,200300,13763707185,4680,4680,4680,4680,0
20230607,200200,13763707185,4680,4680,4680,4680,65970
20230607,200100,13763707185,4680,4680,4680,4680,0
20230607,200000,13763707185,4680,4680,4680,4680,0
20230607,195900,13763707185,4680,4680,4680,4680,0
20230607,195800,13763707185,4680,4680,4680,4680,0
20230607,195700,13763707185,4680,4680,4680,4680,0
20230607,195600,13763707185,4680,4680,4680,4680,0
20230607,195500,13763707185,4680,4680,4680,4680,0
20230607,195400,13763707185,4680,4680,4680,4680,0
20230607,195300,13763707185,4680,4680,4680,4680,0
20230607,195200,13763707185,4680,4680,4680,4680,0
20230607,195100,13763707185,4680,4680,4680,4680,0
20230607,195000,13763707185,4680,4680,4680,4680,0
20230607,194900,13763707185,4680,4680,4680,4680,0
20230607,194800,13763707185,4680,4680,4680,4680,0
20230607,194700,13763707185,4680,4680,4680,4680,0
20230607,194600,13763707185,4680,4680,4680,4680,0
20230607,194500,13763707185,4680,4680,4680,4680,0
20230607,194400,13763707185,4680,4680,4680,4680,0
20230607,194300,13763707185,4680,4680,4680,4680,0
20230607,194200,13763707185,4680,4680,4680,4680,0
20230607,194100,13763707185,4680,4680,4680,4680,0
20230607,194000,13763707185,4680,4680,4680,4680,0
20230607,193900,13763707185,4680,4680,4680,4680,0
20230607,193800,13763707185,4680,4680,4680,4680,0
20230607,193700,13763707185,4680,4680,4680,4680,0
20230607,193600,13763707185,4680,4680,4680,4680,0
20230607,193500,13763707185,4680,4680,4680,4680,0
20230607,193400,13763707185,4680,4680,4680,4680,0
20230607,193300,13763707185,4680,4680,4680,4680,0
20230607,193200,13763707185,4680,4680,4680,4680,65970
20230607,193100,13763707185,4680,4680,4680,4680,0
20230607,193000,13763707185,4680,4680,4680,4680,0
20230607,192900,13763707185,4680,4680,4680,4680,0
20230607,192800,13763707185,4680,4680,4680,4680,0
20230607,192700,13763707185,4680,4680,4680,4680,0
20230607,192600,13763707185,4680,4680,4680,4680,0
20230607,192500,13763707185,4680,4680,4680,4680,0
20230607,192400,13763707185,4680,4680,4680,4680,0
20230607,192300,13763707185,4680,4680,4680,4680,0
20230607,192200,13763707185,4680,4680,4680,4680,0
20230607,192100,13763707185,4680,4680,4680,4680,0
20230607,192000,13763707185,4680,4680,4680,4680,0
20230607,191900,13763707185,4680,4680,4680,4680,0
20230607,191800,13763707185,4680,4680,4680,4680,0
20230607,191700,13763707185,4680,4680,4680,4680,0
20230607,191600,13763707185,4680,4680,4680,4680,0
20230607,191500,13763707185,4680,4680,4680,4680,0
20230607,191400,13763707185,4680,4680,4680,4680,0
20230607,191300,13763707185,4680,4680,4680,4680,0
20230607,191200,13763707185,4680,4680,4680,4680,0
20230607,191100,13763707185,4680,4680,4680,4680,0
20230607,191000,13763707185,4680,4680,4680,4680,0
20230607,190900,13763707185,4680,4680,4680,4680,0
20230607,190800,13763707185,4680,4680,4680,4680,0
20230607,190700,13763707185,4680,4680,4680,4680,0
20230607,190600,13763707185,4680,4680,4680,4680,0
20230607,190500,13763707185,4680,4680,4680,4680,0
20230607,190400,13763707185,4680,4680,4680,4680,0
20230607,190300,13763707185,4680,4680,4680,4680,0
20230607,190200,13763707185,4680,4680,4680,4680,65970
20230607,190100,13763707185,4680,4680,4680,4680,0
20230607,190000,13763707185,4680,4680,4680,4680,0
20230607,185900,13763707185,4680,4680,4680,4680,0
20230607,185800,13763707185,4680,4680,4680,4680,0
20230607,185700,13763707185,4680,4680,4680,4680,0
20230607,185600,13763707185,4680,4680,4680,4680,0
20230607,185500,13763707185,4680,4680,4680,4680,0
20230607,185400,13763707185,4680,4680,4680,4680,0
20230607,185300,13763707185,4680,4680,4680,4680,0
20230607,185200,13763707185,4680,4680,4680,4680,0
20230607,185100,13763707185,4680,4680,4680,4680,0
20230607,185000,13763707185,4680,4680,4680,4680,0
20230607,184900,13763707185,4680,4680,4680,4680,0
20230607,184800,13763707185,4680,4680,4680,4680,0
20230607,184700,13763707185,4680,4680,4680,4680,0
20230607,184600,13763707185,4680,4680,4680,4680,0
20230607,184500,13763707185,4680,4680,4680,4680,0
20230607,184400,13763707185,4680,4680,4680,4680,0
20230607,184300,13763707185,4680,4680,4680,4680,0
20230607,184200,13763707185,4680,4680,4680,4680,0
20230607,184100,13763707185,4680,4680,4680,4680,0
20230607,184000,13763707185,4680,4680,4680,4680,0
20230607,183900,13763707185,4680,4680,4680,4680,0
20230607,183800,13763707185,4680,4680,4680,4680,0
20230607,183700,13763707185,4680,4680,4680,4680,0
20230607,183600,13763707185,4680,4680,4680,4680,0
20230607,183500,13763707185,4680,4680,4680,4680,0
20230607,183400,13763707185,4680,4680,4680,4680,0
20230607,183300,13763707185,4680,4680,4680,4680,0
20230607,183200,13763707185,4680,4680,4680,4680,65970
20230607,183100,13763707185,4680,4680,4680,4680,0
20230607,183000,13763707185,4680,4680,4680,4680,0
20230607,182900,13763707185,4680,4680,4680,4680,0
20230607,182800,13763707185,4680,4680,4680,4680,0
20230607,182700,13763707185,4680,4680,4680,4680,0
20230607,182600,13763707185,4680,4680,4680,4680,0
20230607,182500,13763707185,4680,4680,4680,4680,0
20230607,182400,13763707185,4680,4680,4680,4680,0
20230607,182300,13763707185,4680,4680,4680,4680,0
20230607,182200,13763707185,4680,4680,4680,4680,0
20230607,182100,13763707185,4680,4680,4680,4680,0
20230607,182000,13763707185,4680,4680,4680,4680,0
20230607,181900,13763707185,4680,4680,4680,4680,0
20230607,181800,13763707185,4680,4680,4680,4680,0
20230607,181700,13763707185,4680,4680,4680,4680,0
20230607,181600,13763707185,4680,4680,4680,4680,0
20230607,181500,13763707185,4680,4680,4680,4680,0
20230607,181400,13763707185,4680,4680,4680,4680,0
20230607,181300,13763707185,4680,4680,4680,4680,0
20230607,181200,13763707185,4680,4680,4680,4680,0
20230607,181100,13763707185,4680,4680,4680,4680,0
20230607,181000,13763707185,4680,4680,4680,4680,0
20230607,180900,13763707185,4680,4680,4680,4680,0
20230607,180800,13763707185,4680,4680,4680,4680,0
20230607,180700,13763707185,4680,4680,4680,4680,0
20230607,180600,13763707185,4680,4680,4680,4680,0
20230607,180500,13763707185,4680,4680,4680,4680,0
20230607,180400,13763707185,4680,4680,4680,4680,0
20230607,180300,13763707185,4680,4680,4680,4680,0
20230607,180200,13763707185,4680,4680,4680,4680,65970
20230607,180100,13763707185,4680,4680,4680,4680,0
20230607,180000,13763707185,4680,4680,4680,4680,0
20230607,175900,13763707185,4680,4680,4680,4680,0
20230607,175800,13763707185,4680,4680,4680,4680,0
20230607,175700,13763707185,4680,4680,4680,4680,0
20230607,175600,13763707185,4680,4680,4680,4680,0
20230607,175500,13763707185,4680,4680,4680,4680,0
20230607,175400,13763707185,4680,4680,4680,4680,0
20230607,175300,13763707185,4680,4680,4680,4680,0
20230607,175200,13763707185,4680,4680,4680,4680,0
20230607,175100,13763707185,4680,4680,4680,4680,0
20230607,175000,13763707185,4680,4680,4680,4680,0
20230607,174900,13763707185,4680,4680,4680,4680,0
20230607,174800,13763707185,4680,4680,4680,4680,0
20230607,174700,13763707185,4680,4680,4680,4680,0
20230607,174600,13763707185,4680,4680,4680,4680,0
20230607,174500,13763707185,4680,4680,4680,4680,0
20230607,174400,13763707185,4680,4680,4680,4680,0
20230607,174300,13763707185,4680,4680,4680,4680,0
20230607,174200,13763707185,4680,4680,4680,4680,0
20230607,174100,13763707185,4680,4680,4680,4680,0
20230607,174000,13763707185,4680,4680,4680,4680,0
20230607,173900,13763707185,4680,4680,4680,4680,0
20230607,173800,13763707185,4680,4680,4680,4680,0
20230607,173700,13763707185,4680,4680,4680,4680,0
20230607,173600,13763707185,4680,4680,4680,4680,0
20230607,173500,13763707185,4680,4680,4680,4680,0
20230607,173400,13763707185,4680,4680,4680,4680,0
20230607,173300,13763707185,4680,4680,4680,4680,0
20230607,173200,13763707185,4680,4680,4680,4680,65970
20230607,173100,13763707185,4680,4680,4680,4680,0
20230607,173000,13763707185,4680,4680,4680,4680,0
20230607,172900,13763707185,4680,4680,4680,4680,0
20230607,172800,13763707185,4680,4680,4680,4680,0
20230607,172700,13763707185,4680,4680,4680,4680,0
20230607,172600,13763707185,4680,4680,4680,4680,0
20230607,172500,13763707185,4680,4680,4680,4680,0
20230607,172400,13763707185,4680,4680,4680,4680,0
20230607,172300,13763707185,4680,4680,4680,4680,0
20230607,172200,13763707185,4680,4680,4680,4680,0
20230607,172100,13763707185,4680,4680,4680,4680,0
20230607,172000,13763707185,4680,4680,4680,4680,0
20230607,171900,13763707185,4680,4680,4680,4680,0
20230607,171800,13763707185,4680,4680,4680,4680,0
20230607,171700,13763707185,4680,4680,4680,4680,0
20230607,171600,13763707185,4680,4680,4680,4680,0
20230607,171500,13763707185,4680,4680,4680,4680,0
20230607,171400,13763707185,4680,4680,4680,4680,0
20230607,171300,13763707185,4680,4680,4680,4680,0
20230607,171200,13763707185,4680,4680,4680,4680,0
20230607,171100,13763707185,4680,4680,4680,4680,0
20230607,171000,13763707185,4680,4680,4680,4680,0
20230607,170900,13763707185,4680,4680,4680,4680,0
20230607,170800,13763707185,4680,4680,4680,4680,0
20230607,170700,13763707185,4680,4680,4680,4680,0
20230607,170600,13763707185,4680,4680,4680,4680,0
20230607,170500,13763707185,4680,4680,4680,4680,0
20230607,170400,13763707185,4680,4680,4680,4680,0
20230607,170300,13763707185,4680,4680,4680,4680,0
20230607,170200,13763707185,4680,4680,4680,4680,65970
20230607,170100,13763707185,4680,4680,4680,4680,0
20230607,170000,13763707185,4680,4680,4680,4680,0
20230607,165900,13763707185,4680,4680,4680,4680,0
20230607,165800,13763707185,4680,4680,4680,4680,0
20230607,165700,13763707185,4680,4680,4680,4680,0
20230607,165600,13763707185,4680,4680,4680,4680,0
20230607,165500,13763707185,4680,4680,4680,4680,0
20230607,165400,13763707185,4680,4680,4680,4680,0
20230607,165300,13763707185,4680,4680,4680,4680,0
20230607,165200,13763707185,4680,4680,4680,4680,0
20230607,165100,13763707185,4680,4680,4680,4680,0
20230607,165000,13763707185,4680,4680,4680,4680,0
20230607,164900,13763707185,4680,4680,4680,4680,0
20230607,164800,13763707185,4680,4680,4680,4680,0
20230607,164700,13763707185,4680,4680,4680,4680,0
20230607,164600,13763707185,4680,4680,4680,4680,0
20230607,164500,13763707185,4680,4680,4680,4680,0
20230607,164400,13763707185,4680,4680,4680,4680,0
20230607,164300,13763707185,4680,4680,4680,4680,0
20230607,164200,13763707185,4680,4680,4680,4680,0
20230607,164100,13763707185,4680,4680,4680,4680,0
20230607,164000,13763707185,4680,4680,4680,4680,0
20230607,163900,13763707185,4680,4680,4680,4680,0
20230607,163800,13763707185,4680,4680,4680,4680,0
20230607,163700,13763707185,4680,4680,4680,4680,0
20230607,163600,13763707185,4680,4680,4680,4680,0
20230607,163500,13763707185,4680,4680,4680,4680,0
20230607,163400,13763707185,4680,4680,4680,4680,0
20230607,163300,13763707185,4680,4680,4680,4680,0
20230607,163200,13763707185,4680,4680,4680,4680,65970
20230607,163100,13763707185,4680,4680,4680,4680,0
20230607,163000,13763707185,4680,4680,4680,4680,0
20230607,162900,13763707185,4680,4680,4680,4680,0
20230607,162800,13763707185,4680,4680,4680,4680,0
20230607,162700,13763707185,4680,4680,4680,4680,0
20230607,162600,13763707185,4680,4680,4680,4680,0
20230607,162500,13763707185,4680,4680,4680,4680,0
20230607,162400,13763707185,4680,4680,4680,4680,0
20230607,162300,13763707185,4680,4680,4680,4680,0
20230607,162200,13763707185,4680,4680,4680,4680,0
20230607,162100,13763707185,4680,4680,4680,4680,0
20230607,162000,13763707185,4680,4680,4680,4680,0
20230607,161900,13763707185,4680,4680,4680,4680,0
20230607,161800,13763707185,4680,4680,4680,4680,0
20230607,161700,13763707185,4680,4680,4680,4680,0
20230607,161600,13763707185,4680,4680,4680,4680,0
20230607,161500,13763707185,4680,4680,4680,4680,0
20230607,161400,13763707185,4680,4680,4680,4680,0
20230607,161300,13763707185,4680,4680,4680,4680,0
20230607,161200,13763707185,4680,4680,4680,4680,0
20230607,161100,13763707185,4680,4680,4680,4680,0
20230607,161000,13763707185,4680,4680,4680,4680,0
20230607,160900,13763707185,4680,4680,4680,4680,0
20230607,160800,13763707185,4680,4680,4680,4680,0
20230607,160700,13763707185,4680,4680,4680,4680,0
20230607,160600,13763707185,4680,4680,4680,4680,0
20230607,160500,13763707185,4680,4680,4680,4680,0
20230607,160400,13763707185,4680,4680,4680,4680,0
20230607,160300,13763707185,4680,4680,4680,4680,0
20230607,160200,13763707185,4680,4680,4680,4680,65970
20230607,160100,13763707185,4680,4680,4680,4680,0
20230607,160000,13763707185,4680,4680,4680,4680,0
20230607,155900,13763707185,4680,4680,4680,4680,0
20230607,155800,13763707185,4680,4680,4680,4680,0
20230607,155700,13763707185,4680,4680,4680,4680,0
20230607,155600,13763707185,4680,4680,4680,4680,0
20230607,155500,13763707185,4680,4680,4680,4680,0
20230607,155400,13763707185,4680,4680,4680,4680,0
20230607,155300,13763707185,4680,4680,4680,4680,0
20230607,155200,13763707185,4680,4680,4680,4680,0
20230607,155100,13763707185,4680,4680,4680,4680,0
20230607,155000,13763707185,4680,4680,4680,4680,0
20230607,154900,13763707185,4680,4680,4680,4680,0
20230607,154800,13763707185,4680,4680,4680,4680,0
20230607,154700,13763707185,4680,4680,4680,4680,0
20230607,154600,13763707185,4680,4680,4680,4680,0
20230607,154500,13763707185,4680,4680,4680,4680,0
20230607,154400,13763707185,4680,4680,4680,4680,0
20230607,154300,13763707185,4680,4680,4680,4680,0
20230607,154200,13763707185,4680,4680,4680,4680,0
20230607,154100,13763707185,4680,4680,4680,4680,0
20230607,154000,13763707185,4680,4680,4680,4680,0
20230607,153900,13763707185,4680,4680,4680,4680,0
20230607,153800,13763707185,4680,4680,4680,4680,0
20230607,153700,13763707185,4680,4680,4680,4680,0
20230607,153600,13763707185,4680,4680,4680,4680,0
20230607,153500,13763707185,4680,4680,4680,4680,0
20230607,153400,13763707185,4680,4680,4680,4680,0
20230607,153300,13763707185,4680,4680,4680,4680,0
20230607,153200,13763707185,4680,4680,4680,4680,65970
20230607,153100,13763707185,4680,4680,4680,4680,0
20230607,153000,13763707185,4680,4680,4680,4680,65970
20230607,152900,13454967585,4700,4700,4700,4700,0
20230607,152800,13454967585,4700,4700,4700,4700,0
20230607,152700,13454967585,4700,4700,4700,4700,0
20230607,152600,13454967585,4700,4700,4700,4700,0
20230607,152500,13454967585,4700,4700,4700,4700,0
20230607,152400,13454967585,4700,4700,4700,4700,0
20230607,152300,13454967585,4700,4700,4700,4700,0
20230607,152200,13454967585,4700,4700,4700,4700,0
20230607,152100,13454967585,4700,4700,4700,4700,0
20230607,152000,13454967585,4700,4700,4700,4700,0
20230607,151900,13454967585,4700,4705,4710,4695,20109
20230607,151800,13360415645,4710,4715,4715,4705,7470
20230607,151700,13325227740,4715,4725,4725,4710,7776
20230607,151600,13288595910,4720,4700,4720,4700,6186
20230607,151500,13259428985,4705,4710,4710,4700,2978
20230607,151400,13245414080,4715,4715,4715,4700,16219
20230607,151300,13169028635,4715,4710,4715,4705,3640
20230607,151200,13151875765,4715,4705,4715,4705,4700
20230607,151100,13129741490,4705,4715,4715,4705,6124
20230607,151000,13100908985,4715,4710,4715,4705,7514
20230607,150900,13065543430,4710,4710,4715,4705,3966
20230607,150800,13046865440,4710,4695,4710,4690,12202
20230607,150700,12989526370,4690,4695,4700,4685,1124
20230607,150600,12984249740,4695,4685,4695,4685,26186
20230607,150500,12861495795,4685,4685,4690,4685,10165
20230607,150400,12813871270,4690,4690,4690,4685,13878
20230607,150300,12748851770,4690,4690,4695,4685,10244
20230607,150200,12700818490,4690,4695,4695,4680,9985
20230607,150100,12654027945,4695,4695,4700,4685,14063
20230607,150000,12588054980,4695,4695,4700,4690,7679
20230607,145900,12552002035,4690,4700,4700,4690,3103
20230607,145800,12537432105,4700,4685,4700,4680,24321
20230607,145700,12423516420,4690,4705,4710,4680,19211
20230607,145600,12333344070,4710,4710,4715,4690,66510
20230607,145500,12020681630,4710,4725,4725,4710,52932
20230607,145400,11771051910,4725,4720,4725,4720,7237
20230607,145300,11736891905,4725,4725,4730,4720,5989
20230607,145200,11708594035,4720,4725,4725,4720,5110
20230607,145100,11684467015,4725,4725,4725,4720,2689
20230607,145000,11671767670,4725,4730,4730,4720,6271
20230607,144900,11642140220,4725,4725,4730,4725,4959
20230607,144800,11618706280,4725,4725,4730,4725,6317
20230607,144700,11588858085,4730,4740,4740,4725,3907
20230607,144600,11570391270,4730,4730,4740,4720,6728
20230607,144500,11538535760,4730,4725,4735,4720,7537
20230607,144400,11502938715,4725,4735,4735,4725,742
20230607,144300,11499428740,4730,4735,4735,4725,2347
20230607,144200,11488324290,4730,4730,4730,4730,971
20230607,144100,11483731460,4730,4730,4730,4725,1315
20230607,144000,11477511560,4725,4720,4730,4720,9216
20230607,143900,11433992910,4725,4725,4730,4725,3519
20230607,143800,11417361750,4725,4725,4730,4720,2982
20230607,143700,11403269770,4720,4725,4725,4715,5812
20230607,143600,11375836270,4725,4720,4725,4715,5798
20230607,143500,11348478225,4720,4715,4725,4715,2484
20230607,143400,11336757435,4715,4730,4735,4715,33684
20230607,143300,11177742440,4730,4730,4735,4725,4138
20230607,143200,11158174260,4730,4730,4730,4725,4094
20230607,143100,11138819465,4735,4730,4735,4730,2778
20230607,143000,11125678710,4730,4725,4730,4720,4630
20230607,142900,11103796895,4720,4730,4730,4720,15477
20230607,142800,11030657750,4730,4740,4740,4730,3277
20230607,142700,11015151820,4740,4740,4740,4735,1019
20230607,142600,11010321765,4740,4730,4740,4730,5809
20230607,142500,10982824815,4730,4740,4740,4725,13105
20230607,142400,10920829485,4740,4740,4740,4730,12379
20230607,142300,10862217295,4735,4740,4745,4735,5613
20230607,142200,10835612745,4740,4745,4745,4740,2577
20230607,142100,10823391985,4745,4745,4745,4740,6762
20230607,142000,10791330150,4745,4745,4745,4745,2256
20230607,141900,10780625430,4745,4750,4755,4745,4197
20230607,141800,10760693155,4750,4750,4755,4750,2131
20230607,141700,10750568775,4750,4755,4755,4750,3862
20230607,141600,10732219935,4750,4755,4755,4750,4479
20230607,141500,10710944395,4755,4755,4755,4750,1796
20230607,141400,10702409595,4755,4750,4755,4745,1246
20230607,141300,10696485365,4755,4755,4760,4745,4894
20230607,141200,10673232525,4750,4750,4755,4745,3042
20230607,141100,10658785405,4740,4750,4750,4740,1668
20230607,141000,10650865230,4740,4740,4740,4735,4276
20230607,140900,10630601470,4740,4740,4750,4740,5206
20230607,140800,10605917320,4745,4740,4750,4740,4176
20230607,140700,10586114960,4740,4740,4740,4735,761
20230607,140600,10582509495,4735,4740,4745,4735,6468
20230607,140500,10551857610,4740,4735,4740,4735,5059
20230607,140400,10527895920,4740,4740,4745,4735,12121
20230607,140300,10470486915,4735,4745,4750,4735,17410
20230607,140200,10387935030,4750,4755,4755,4745,9561
20230607,140100,10342515670,4755,4760,4760,4750,5159
20230607,140000,10317989425,4760,4765,4765,4750,6985
20230607,135900,10284776100,4765,4760,4765,4755,4682
20230607,135800,10262498205,4760,4755,4760,4755,4607
20230607,135700,10240577975,4755,4755,4770,4755,6235
20230607,135600,10210917555,4750,4760,4760,4750,2884
20230607,135500,10197198625,4760,4780,4780,4745,97345
20230607,135400,9733691350,4780,4780,4785,4780,781
20230607,135300,9729955490,4780,4780,4785,4780,1008
20230607,135200,9725136815,4785,4780,4785,4780,63
20230607,135100,9724835395,4780,4785,4785,4780,973
20230607,135000,9720184430,4785,4780,4785,4780,2747
20230607,134900,9707051960,4785,4785,4785,4780,2642
20230607,134800,9694423115,4785,4780,4785,4780,833
20230607,134700,9690441360,4775,4785,4785,4775,34689
20230607,134600,9524687485,4785,4785,4785,4780,3319
20230607,134500,9508806075,4785,4785,4790,4785,703
20230607,134400,9505441575,4785,4790,4790,4785,324
20230607,134300,9503889625,4790,4790,4790,4785,1795
20230607,134200,9495295505,4790,4790,4790,4785,875
20230607,134100,9491107850,4795,4790,4795,4785,2428
20230607,134000,9479482910,4785,4785,4785,4785,1247
20230607,133900,9473516015,4790,4785,4790,4785,6777
20230607,133800,9441088030,4790,4795,4795,4785,1383
20230607,133700,9434468975,4795,4790,4795,4785,929
20230607,133600,9430022790,4785,4790,4790,4785,3490
20230607,133500,9413311765,4790,4790,4795,4790,1054
20230607,133400,9408262060,4790,4790,4790,4790,1486
20230607,133300,9401144120,4790,4785,4795,4785,1534
20230607,133200,9393800375,4785,4790,4790,4785,1956
20230607,133100,9384437135,4790,4785,4790,4785,932
20230607,133000,9379972880,4785,4790,4790,4785,1754
20230607,132900,9371573850,4790,4785,4790,4785,908
20230607,132800,9367225665,4790,4790,4790,4790,1727
20230607,132700,9358953335,4790,4790,4795,4785,2489
20230607,132600,9347032270,4790,4795,4795,4790,3067
20230607,132500,9332337560,4790,4795,4795,4790,2989
20230607,132400,9318019105,4795,4795,4795,4795,2623
20230607,132300,9305441820,4800,4800,4800,4795,1388
20230607,132200,9298779435,4800,4800,4800,4800,4077
20230607,132100,9279209835,4800,4800,4805,4790,2445
20230607,132000,9267472830,4800,4800,4800,4800,3061
20230607,131900,9252780030,4800,4795,4800,4790,2840
20230607,131800,9239171915,4795,4795,4795,4790,1634
20230607,131700,9231337655,4795,4795,4800,4785,6805
20230607,131600,9198716810,4795,4790,4795,4785,1656
20230607,131500,9190786060,4790,4780,4790,4780,3319
20230607,131400,9174907065,4780,4785,4785,4780,13246
20230607,131300,9111581335,4785,4790,4790,4785,4504
20230607,131200,9090028480,4790,4790,4790,4785,524
20230607,131100,9087519150,4790,4790,4790,4785,4081
20230607,131000,9067991400,4785,4785,4790,4785,4577
20230607,130900,9046090125,4785,4785,4790,4785,4094
20230607,130800,9026500310,4785,4785,4785,4785,2561
20230607,130700,9014245925,4785,4785,4785,4780,4030
20230607,130600,8994977600,4785,4780,4785,4780,3576
20230607,130500,8977870855,4780,4785,4790,4780,13526
20230607,130400,8913153115,4790,4790,4790,4790,446
20230607,130300,8911016775,4785,4800,4800,4785,3510
20230607,130200,8894194290,4800,4785,4800,4785,1196
20230607,130100,8888463705,4790,4790,4790,4785,448
20230607,130000,8886318625,4785,4795,4795,4785,3330
20230607,125900,8870366710,4790,4785,4790,4785,4165
20230607,125800,8850417860,4785,4785,4790,4785,2473
20230607,125700,8838576925,4785,4790,4790,4785,2858
20230607,125600,8824900850,4790,4790,4790,4785,1380
20230607,125500,8818291895,4790,4790,4795,4785,6356
20230607,125400,8787846305,4790,4790,4795,4790,404
20230607,125300,8785910145,4790,4795,4795,4790,3338
20230607,125200,8769916475,4790,4790,4795,4790,9105
20230607,125100,8726303165,4795,4790,4795,4790,14300
20230607,125000,8657802430,4790,4790,4795,4790,1890
20230607,124900,8648743820,4790,4795,4800,4790,6465
20230607,124800,8617757960,4795,4795,4800,4795,2835
20230607,124700,8604163860,4795,4795,4800,4790,2481
20230607,124600,8592276355,4795,4800,4800,4795,2028
20230607,124500,8582552035,4795,4795,4795,4795,4850
20230607,124400,8559296285,4795,4795,4800,4790,4156
20230607,124300,8539368605,4795,4795,4795,4790,1763
20230607,124200,8530916165,4795,4795,4800,4790,1377
20230607,124100,8524310280,4795,4795,4795,4795,3495
20230607,124000,8507551755,4795,4795,4800,4795,4323
20230607,123900,8486821780,4790,4795,4795,4790,1880
20230607,123800,8477815105,4795,4790,4795,4790,364
20230607,123700,8476069740,4795,4795,4800,4790,7480
20230607,123600,8440207395,4795,4800,4800,4795,529
20230607,123500,8437670810,4800,4800,4800,4800,453
20230607,123400,8435496410,4800,4800,4800,4800,961
20230607,123300,8430883610,4800,4800,4800,4795,2218
20230607,123200,8420242990,4795,4795,4800,4795,53
20230607,123100,8419988835,4800,4795,4800,4795,3417
20230607,123000,8403604310,4800,4805,4805,4800,4097
20230607,122900,8383938350,4805,4800,4805,4800,513
20230607,122800,8381475795,4800,4800,4805,4800,2107
20230607,122700,8371362190,4800,4795,4800,4795,8272
20230607,122600,8331691815,4795,4800,4800,4795,10796
20230607,122500,8279921905,4795,4800,4800,4795,5188
20230607,122400,8255033505,4800,4805,4805,4800,1890
20230607,122300,8245959455,4805,4805,4805,4800,1422
20230607,122200,8239129925,4800,4810,4810,4800,3268
20230607,122100,8223426785,4810,4805,4810,4800,16282
20230607,122000,8145227875,4810,4810,4810,4810,1024
20230607,121900,8140302435,4810,4810,4810,4805,202
20230607,121800,8139330965,4800,4810,4810,4800,7616
20230607,121700,8102767645,4810,4810,4815,4805,6229
20230607,121600,8072826990,4815,4810,4815,4810,732
20230607,121500,8069304700,4810,4815,4815,4805,10064
20230607,121400,8020909210,4815,4815,4815,4815,590
20230607,121300,8018068360,4810,4820,4820,4810,1919
20230607,121200,8008831545,4815,4815,4815,4810,1533
20230607,121100,8001450495,4815,4815,4815,4810,2965
20230607,121000,7987174035,4815,4820,4820,4815,477
20230607,120900,7984877275,4820,4815,4820,4815,5192
20230607,120800,7959852090,4820,4825,4825,4820,2279
20230607,120700,7948862060,4825,4825,4825,4815,1016
20230607,120600,7943963755,4820,4825,4825,4820,2556
20230607,120500,7931641910,4825,4825,4830,4820,2609
20230607,120400,7919054585,4820,4820,4820,4820,586
20230607,120300,7916230065,4820,4815,4820,4815,1069
20230607,120200,7911082725,4815,4810,4815,4810,728
20230607,120100,7907577465,4815,4810,4815,4810,1235
20230607,120000,7901634355,4805,4810,4810,4800,4554
20230607,115900,7879743900,4810,4805,4810,4805,3674
20230607,115800,7862087715,4805,4805,4810,4805,1582
20230607,115700,7854481200,4800,4800,4810,4800,4704
20230607,115600,7831892935,4800,4805,4810,4800,4819
20230607,115500,7808759000,4805,4810,4810,4800,5520
20230607,115400,7782250415,4810,4810,4810,4810,203
20230607,115300,7781273985,4810,4805,4810,4800,1842
20230607,115200,7772432185,4800,4795,4800,4795,11879
20230607,115100,7715415060,4800,4800,4805,4795,2571
20230607,115000,7703075455,4800,4795,4810,4795,8627
20230607,114900,7661668885,4800,4800,4800,4795,6325
20230607,114800,7631336825,4800,4810,4810,4795,8730
20230607,114700,7589432600,4810,4810,4815,4800,23961
20230607,114600,7474409050,4805,4810,4810,4800,12648
20230607,114500,7413680290,4810,4810,4815,4805,19875
20230607,114400,7318152985,4815,4815,4820,4810,685
20230607,114300,7314855925,4815,4810,4820,4810,3407
20230607,114200,7298455125,4810,4805,4810,4805,6977
20230607,114100,7264909485,4810,4810,4810,4805,5036
20230607,114000,7240691215,4810,4810,4815,4805,8339
20230607,113900,7200579000,4810,4810,4815,4805,5706
20230607,113800,7173131930,4810,4820,4820,4805,28538
20230607,113700,7035854045,4820,4820,4825,4820,2588
20230607,113600,7023379610,4825,4820,4825,4820,2137
20230607,113500,7013071435,4820,4815,4820,4810,7172
20230607,113400,6978541715,4815,4830,4830,4815,29913
20230607,113300,6834374800,4830,4830,4830,4830,3191
20230607,113200,6818962270,4830,4835,4835,4830,1086
20230607,113100,6813716380,4835,4835,4835,4830,1885
20230607,113000,6804606720,4835,4840,4840,4835,4343
20230607,112900,6783607655,4840,4840,4845,4840,1514
20230607,112800,6776279825,4840,4840,4845,4840,498
20230607,112700,6773869490,4840,4845,4845,4835,3493
20230607,112600,6756965810,4845,4835,4845,4835,2089
20230607,112500,6746865425,4835,4850,4850,4835,3334
20230607,112400,6730728660,4850,4850,4850,4840,191
20230607,112300,6729803110,4840,4845,4845,4840,988
20230607,112200,6725019525,4845,4840,4850,4840,1189
20230607,112100,6719257785,4840,4840,4850,4835,3450
20230607,112000,6702551415,4840,4840,4840,4840,491
20230607,111900,6700174975,4845,4840,4845,4840,633
20230607,111800,6697111245,4840,4840,4840,4835,1040
20230607,111700,6692080145,4840,4840,4840,4835,898
20230607,111600,6687737410,4840,4840,4840,4835,2331
20230607,111500,6676456980,4835,4840,4840,4835,1797
20230607,111400,6667767080,4840,4840,4840,4835,479
20230607,111300,6665450275,4835,4840,4840,4835,908
20230607,111200,6661057860,4835,4835,4835,4830,3222
20230607,111100,6645486825,4835,4830,4835,4830,903
20230607,111000,6641125230,4830,4835,4840,4830,2569
20230607,110900,6628711600,4835,4825,4840,4825,171
20230607,110800,6627884385,4840,4825,4840,4825,1447
20230607,110700,6620895575,4820,4825,4825,4820,3745
20230607,110600,6602835530,4825,4830,4835,4815,25600
20230607,110500,6479375370,4830,4830,4835,4830,2001
20230607,110400,6469710490,4830,4835,4835,4825,4676
20230607,110300,6447130065,4830,4835,4835,4830,1760
20230607,110200,6438628740,4830,4835,4835,4830,1733
20230607,110100,6430255410,4830,4835,4835,4830,2062
20230607,110000,6420295720,4830,4835,4835,4830,7082
20230607,105900,6386089005,4835,4840,4840,4830,486
20230607,105800,6383739255,4835,4840,4840,4830,2828
20230607,105700,6370067830,4840,4840,4845,4840,1162
20230607,105600,6364443210,4840,4835,4840,4835,1507
20230607,105500,6357150080,4835,4845,4850,4830,7427
20230607,105400,6321256760,4850,4850,4850,4835,9542
20230607,105300,6275068950,4850,4845,4855,4845,1547
20230607,105200,6267571400,4845,4845,4845,4845,1512
20230607,105100,6260245760,4845,4840,4860,4840,1804
20230607,105000,6251500325,4840,4825,4840,4825,2684
20230607,104900,6238517580,4825,4830,4835,4825,11527
20230607,104800,6182863200,4830,4845,4845,4830,14961
20230607,104700,6110566175,4845,4845,4850,4845,1500
20230607,104600,6103296135,4850,4850,4850,4845,532
20230607,104500,6100717560,4850,4845,4850,4845,395
20230607,104400,6098801815,4850,4830,4855,4825,1977
20230607,104300,6089216865,4830,4860,4865,4820,52456
20230607,104200,5835530545,4865,4875,4875,4860,816
20230607,104100,5831562330,4875,4860,4880,4855,12064
20230607,104000,5772878245,4860,4860,4860,4855,78
20230607,103900,5772499500,4860,4860,4860,4855,2700
20230607,103800,5759384410,4855,4855,4860,4850,3207
20230607,103700,5743814115,4855,4850,4855,4850,894
20230607,103600,5739473750,4850,4855,4855,4850,4036
20230607,103500,5719886210,4855,4855,4855,4850,3721
20230607,103400,5701836285,4855,4850,4855,4845,434
20230607,103300,5699731610,4845,4855,4855,4845,1799
20230607,103200,5691001410,4855,4855,4860,4850,2890
20230607,103100,5676980990,4855,4855,4860,4850,1423
20230607,103000,5670073740,4855,4850,4855,4850,1402
20230607,102900,5663272715,4850,4850,4855,4850,2618
20230607,102800,5650574815,4855,4870,4870,4855,14899
20230607,102700,5578185555,4870,4860,4870,4855,3651
20230607,102600,5560416905,4860,4865,4865,4855,3323
20230607,102500,5544260895,4860,4860,4865,4855,1921
20230607,102400,5534926450,4860,4865,4865,4860,2445
20230607,102300,5523042195,4865,4855,4865,4855,3319
20230607,102200,5506912950,4855,4855,4860,4850,2053
20230607,102100,5496946780,4850,4850,4855,4850,2609
20230607,102000,5484292205,4850,4845,4850,4840,3526
20230607,101900,5467206670,4845,4845,4845,4840,3743
20230607,101800,5449080910,4845,4840,4845,4835,4287
20230607,101700,5428327095,4840,4840,4845,4835,18908
20230607,101600,5336842755,4840,4850,4855,4840,7412
20230607,101500,5300928290,4850,4850,4855,4850,5314
20230607,101400,5275147705,4850,4840,4850,4840,5870
20230607,101300,5246709160,4840,4845,4850,4840,6569
20230607,101200,5214881495,4845,4835,4845,4830,23307
20230607,101100,5102119225,4835,4845,4845,4835,6610
20230607,101000,5070127385,4840,4835,4845,4835,8623
20230607,100900,5028377125,4835,4840,4840,4830,20499
20230607,100800,4929246985,4840,4860,4860,4835,38948
20230607,100700,4740469900,4860,4865,4865,4860,11102
20230607,100600,4686513795,4865,4865,4865,4865,4500
20230607,100500,4664621295,4865,4870,4870,4865,2230
20230607,100400,4653772165,4870,4865,4870,4860,3197
20230607,100300,4638220165,4865,4865,4870,4865,1830
20230607,100200,4629316680,4870,4870,4875,4865,2537
20230607,100100,4616956155,4875,4870,4875,4865,11560
20230607,100000,4560658360,4870,4860,4870,4850,14625
20230607,095900,4489670765,4855,4875,4875,4850,29639
20230607,095800,4345645775,4875,4890,4890,4875,3624
20230607,095700,4327977465,4890,4890,4900,4880,3384
20230607,095600,4311441305,4880,4870,4885,4870,7822
20230607,095500,4273315000,4870,4860,4870,4855,3002
20230607,095400,4258718795,4860,4855,4860,4850,27977
20230607,095300,4122859105,4855,4875,4875,4850,54015
20230607,095200,3860166755,4880,4890,4890,4875,29750
20230607,095100,3714894955,4890,4900,4900,4890,12999
20230607,095000,3651284355,4900,4910,4910,4900,8781
20230607,094900,3608240470,4910,4905,4920,4900,6706
20230607,094800,3575296415,4905,4905,4905,4900,9943
20230607,094700,3526555930,4905,4900,4905,4900,2408
20230607,094600,3514748835,4900,4890,4905,4890,470
20230607,094500,3512448635,4890,4900,4900,4890,5149
20230607,094400,3487251590,4910,4895,4910,4895,7038
20230607,094300,3452780485,4900,4910,4915,4895,11743
20230607,094200,3395216655,4910,4910,4915,4910,3306
20230607,094100,3378983905,4915,4910,4915,4910,8640
20230607,094000,3336555205,4915,4920,4920,4915,4351
20230607,093900,3315169725,4920,4925,4925,4915,12510
20230607,093800,3253635080,4930,4935,4935,4925,6688
20230607,093700,3220657225,4930,4940,4940,4930,14988
20230607,093600,3146733380,4935,4940,4940,4930,10816
20230607,093500,3093346250,4935,4940,4945,4930,25217
20230607,093400,2968825385,4940,4930,4945,4930,33055
20230607,093300,2805586710,4930,4925,4935,4920,17420
20230607,093200,2719697640,4925,4900,4925,4900,8084
20230607,093100,2679970875,4900,4885,4900,4885,11842
20230607,093000,2622062615,4880,4890,4890,4880,16944
20230607,092900,2539305105,4885,4900,4900,4885,14187
20230607,092800,2469894745,4900,4905,4910,4895,17953
20230607,092700,2381913505,4910,4905,4910,4905,3434
20230607,092600,2365069715,4910,4910,4915,4905,9559
20230607,092500,2318149865,4910,4915,4920,4910,5649
20230607,092400,2290395705,4920,4920,4925,4915,16568
20230607,092300,2208917940,4930,4930,4935,4920,13107
20230607,092200,2144331555,4930,4920,4935,4920,5253
20230607,092100,2118435895,4930,4925,4930,4920,11549
20230607,092000,2061601335,4930,4915,4930,4910,7915
20230607,091900,2022648905,4915,4915,4915,4910,10383
20230607,091800,1971640865,4915,4920,4920,4915,2081
20230607,091700,1961409540,4920,4930,4930,4915,17288
20230607,091600,1876324005,4930,4925,4935,4925,13688
20230607,091500,1808835240,4930,4915,4930,4910,20276
20230607,091400,1709013140,4920,4930,4930,4915,7257
20230607,091300,1673303365,4925,4925,4935,4920,20953
20230607,091200,1570027300,4925,4905,4930,4905,14077
20230607,091100,1500775425,4905,4920,4920,4905,13927
20230607,091000,1432350420,4920,4925,4925,4920,6629
20230607,090900,1399734845,4925,4905,4935,4905,17534
20230607,090800,1313442250,4905,4885,4905,4885,12020
20230607,090700,1254567045,4885,4895,4895,4880,13248
20230607,090600,1189875405,4895,4885,4900,4880,13793
20230607,090500,1122455125,4885,4895,4895,4885,2127
20230607,090400,1112058160,4895,4900,4910,4885,7539
20230607,090300,1075117955,4895,4875,4895,4850,67187
20230607,090200,748404110,4875,4875,4880,4865,32563
20230607,090100,589727855,4880,4890,4905,4875,45299
20230607,090000,368426965,4885,4925,4925,4870,62635
Reference in New Issue Copy Permalink