ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/219420/min/candle-20230619.csv

608 lines
29 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
20230619,190500,1251953640,7010,7010,7010,7010,2169
20230619,190400,1251953640,7010,7010,7010,7010,0
20230619,190300,1251953640,7010,7010,7010,7010,0
20230619,190200,1251953640,7010,7010,7010,7010,0
20230619,190100,1251953640,7010,7010,7010,7010,0
20230619,190000,1251953640,7010,7010,7010,7010,0
20230619,185900,1251953640,7010,7010,7010,7010,0
20230619,185800,1251953640,7010,7010,7010,7010,0
20230619,185700,1251953640,7010,7010,7010,7010,0
20230619,185600,1251953640,7010,7010,7010,7010,0
20230619,185500,1251953640,7010,7010,7010,7010,0
20230619,185400,1251953640,7010,7010,7010,7010,0
20230619,185300,1251953640,7010,7010,7010,7010,0
20230619,185200,1251953640,7010,7010,7010,7010,0
20230619,185100,1251953640,7010,7010,7010,7010,0
20230619,185000,1251953640,7010,7010,7010,7010,0
20230619,184900,1251953640,7010,7010,7010,7010,0
20230619,184800,1251953640,7010,7010,7010,7010,0
20230619,184700,1251953640,7010,7010,7010,7010,0
20230619,184600,1251953640,7010,7010,7010,7010,0
20230619,184500,1251953640,7010,7010,7010,7010,0
20230619,184400,1251953640,7010,7010,7010,7010,0
20230619,184300,1251953640,7010,7010,7010,7010,0
20230619,184200,1251953640,7010,7010,7010,7010,0
20230619,184100,1251953640,7010,7010,7010,7010,0
20230619,184000,1251953640,7010,7010,7010,7010,0
20230619,183900,1251953640,7010,7010,7010,7010,0
20230619,183800,1251953640,7010,7010,7010,7010,0
20230619,183700,1251953640,7010,7010,7010,7010,0
20230619,183600,1251953640,7010,7010,7010,7010,0
20230619,183500,1251953640,7010,7010,7010,7010,2169
20230619,183400,1251953640,7010,7010,7010,7010,0
20230619,183300,1251953640,7010,7010,7010,7010,0
20230619,183200,1251953640,7010,7010,7010,7010,0
20230619,183100,1251953640,7010,7010,7010,7010,0
20230619,183000,1251953640,7010,7010,7010,7010,0
20230619,182900,1251953640,7010,7010,7010,7010,0
20230619,182800,1251953640,7010,7010,7010,7010,0
20230619,182700,1251953640,7010,7010,7010,7010,0
20230619,182600,1251953640,7010,7010,7010,7010,0
20230619,182500,1251953640,7010,7010,7010,7010,0
20230619,182400,1251953640,7010,7010,7010,7010,0
20230619,182300,1251953640,7010,7010,7010,7010,0
20230619,182200,1251953640,7010,7010,7010,7010,0
20230619,182100,1251953640,7010,7010,7010,7010,0
20230619,182000,1251953640,7010,7010,7010,7010,0
20230619,181900,1251953640,7010,7010,7010,7010,0
20230619,181800,1251953640,7010,7010,7010,7010,0
20230619,181700,1251953640,7010,7010,7010,7010,0
20230619,181600,1251953640,7010,7010,7010,7010,0
20230619,181500,1251953640,7010,7010,7010,7010,0
20230619,181400,1251953640,7010,7010,7010,7010,0
20230619,181300,1251953640,7010,7010,7010,7010,0
20230619,181200,1251953640,7010,7010,7010,7010,0
20230619,181100,1251953640,7010,7010,7010,7010,0
20230619,181000,1251953640,7010,7010,7010,7010,0
20230619,180900,1251953640,7010,7010,7010,7010,0
20230619,180800,1251953640,7010,7010,7010,7010,0
20230619,180700,1251953640,7010,7010,7010,7010,0
20230619,180600,1251953640,7010,7010,7010,7010,0
20230619,180500,1251953640,7010,7010,7010,7010,2169
20230619,180400,1251953640,7010,7010,7010,7010,0
20230619,180300,1251953640,7010,7010,7010,7010,0
20230619,180200,1251953640,7010,7010,7010,7010,0
20230619,180100,1251953640,7010,7010,7010,7010,0
20230619,180000,1251953640,7010,7010,7010,7010,0
20230619,175900,1251953640,7010,7010,7010,7010,0
20230619,175800,1251953640,7010,7010,7010,7010,0
20230619,175700,1251953640,7010,7010,7010,7010,0
20230619,175600,1251953640,7010,7010,7010,7010,0
20230619,175500,1251953640,7010,7010,7010,7010,0
20230619,175400,1251953640,7010,7010,7010,7010,0
20230619,175300,1251953640,7010,7010,7010,7010,0
20230619,175200,1251953640,7010,7010,7010,7010,0
20230619,175100,1251953640,7010,7010,7010,7010,0
20230619,175000,1251953640,7010,7010,7010,7010,0
20230619,174900,1251953640,7010,7010,7010,7010,0
20230619,174800,1251953640,7010,7010,7010,7010,0
20230619,174700,1251953640,7010,7010,7010,7010,0
20230619,174600,1251953640,7010,7010,7010,7010,0
20230619,174500,1251953640,7010,7010,7010,7010,0
20230619,174400,1251953640,7010,7010,7010,7010,0
20230619,174300,1251953640,7010,7010,7010,7010,0
20230619,174200,1251953640,7010,7010,7010,7010,0
20230619,174100,1251953640,7010,7010,7010,7010,0
20230619,174000,1251953640,7010,7010,7010,7010,0
20230619,173900,1251953640,7010,7010,7010,7010,0
20230619,173800,1251953640,7010,7010,7010,7010,0
20230619,173700,1251953640,7010,7010,7010,7010,0
20230619,173600,1251953640,7010,7010,7010,7010,0
20230619,173500,1251953640,7010,7010,7010,7010,2169
20230619,173400,1251953640,7010,7010,7010,7010,0
20230619,173300,1251953640,7010,7010,7010,7010,0
20230619,173200,1251953640,7010,7010,7010,7010,0
20230619,173100,1251953640,7010,7010,7010,7010,0
20230619,173000,1251953640,7010,7010,7010,7010,0
20230619,172900,1251953640,7010,7010,7010,7010,0
20230619,172800,1251953640,7010,7010,7010,7010,0
20230619,172700,1251953640,7010,7010,7010,7010,0
20230619,172600,1251953640,7010,7010,7010,7010,0
20230619,172500,1251953640,7010,7010,7010,7010,0
20230619,172400,1251953640,7010,7010,7010,7010,0
20230619,172300,1251953640,7010,7010,7010,7010,0
20230619,172200,1251953640,7010,7010,7010,7010,0
20230619,172100,1251953640,7010,7010,7010,7010,0
20230619,172000,1251953640,7010,7010,7010,7010,0
20230619,171900,1251953640,7010,7010,7010,7010,0
20230619,171800,1251953640,7010,7010,7010,7010,0
20230619,171700,1251953640,7010,7010,7010,7010,0
20230619,171600,1251953640,7010,7010,7010,7010,0
20230619,171500,1251953640,7010,7010,7010,7010,0
20230619,171400,1251953640,7010,7010,7010,7010,0
20230619,171300,1251953640,7010,7010,7010,7010,0
20230619,171200,1251953640,7010,7010,7010,7010,0
20230619,171100,1251953640,7010,7010,7010,7010,0
20230619,171000,1251953640,7010,7010,7010,7010,0
20230619,170900,1251953640,7010,7010,7010,7010,0
20230619,170800,1251953640,7010,7010,7010,7010,0
20230619,170700,1251953640,7010,7010,7010,7010,0
20230619,170600,1251953640,7010,7010,7010,7010,0
20230619,170500,1251953640,7010,7010,7010,7010,2169
20230619,170400,1251953640,7010,7010,7010,7010,0
20230619,170300,1251953640,7010,7010,7010,7010,0
20230619,170200,1251953640,7010,7010,7010,7010,0
20230619,170100,1251953640,7010,7010,7010,7010,0
20230619,170000,1251953640,7010,7010,7010,7010,0
20230619,165900,1251953640,7010,7010,7010,7010,0
20230619,165800,1251953640,7010,7010,7010,7010,0
20230619,165700,1251953640,7010,7010,7010,7010,0
20230619,165600,1251953640,7010,7010,7010,7010,0
20230619,165500,1251953640,7010,7010,7010,7010,0
20230619,165400,1251953640,7010,7010,7010,7010,0
20230619,165300,1251953640,7010,7010,7010,7010,0
20230619,165200,1251953640,7010,7010,7010,7010,0
20230619,165100,1251953640,7010,7010,7010,7010,0
20230619,165000,1251953640,7010,7010,7010,7010,0
20230619,164900,1251953640,7010,7010,7010,7010,0
20230619,164800,1251953640,7010,7010,7010,7010,0
20230619,164700,1251953640,7010,7010,7010,7010,0
20230619,164600,1251953640,7010,7010,7010,7010,0
20230619,164500,1251953640,7010,7010,7010,7010,0
20230619,164400,1251953640,7010,7010,7010,7010,0
20230619,164300,1251953640,7010,7010,7010,7010,0
20230619,164200,1251953640,7010,7010,7010,7010,0
20230619,164100,1251953640,7010,7010,7010,7010,0
20230619,164000,1251953640,7010,7010,7010,7010,0
20230619,163900,1251953640,7010,7010,7010,7010,0
20230619,163800,1251953640,7010,7010,7010,7010,0
20230619,163700,1251953640,7010,7010,7010,7010,0
20230619,163600,1251953640,7010,7010,7010,7010,0
20230619,163500,1251953640,7010,7010,7010,7010,2169
20230619,163400,1251953640,7010,7010,7010,7010,0
20230619,163300,1251953640,7010,7010,7010,7010,0
20230619,163200,1251953640,7010,7010,7010,7010,0
20230619,163100,1251953640,7010,7010,7010,7010,0
20230619,163000,1251953640,7010,7010,7010,7010,0
20230619,162900,1251953640,7010,7010,7010,7010,0
20230619,162800,1251953640,7010,7010,7010,7010,0
20230619,162700,1251953640,7010,7010,7010,7010,0
20230619,162600,1251953640,7010,7010,7010,7010,0
20230619,162500,1251953640,7010,7010,7010,7010,0
20230619,162400,1251953640,7010,7010,7010,7010,0
20230619,162300,1251953640,7010,7010,7010,7010,0
20230619,162200,1251953640,7010,7010,7010,7010,0
20230619,162100,1251953640,7010,7010,7010,7010,0
20230619,162000,1251953640,7010,7010,7010,7010,0
20230619,161900,1251953640,7010,7010,7010,7010,0
20230619,161800,1251953640,7010,7010,7010,7010,0
20230619,161700,1251953640,7010,7010,7010,7010,0
20230619,161600,1251953640,7010,7010,7010,7010,0
20230619,161500,1251953640,7010,7010,7010,7010,0
20230619,161400,1251953640,7010,7010,7010,7010,0
20230619,161300,1251953640,7010,7010,7010,7010,0
20230619,161200,1251953640,7010,7010,7010,7010,0
20230619,161100,1251953640,7010,7010,7010,7010,0
20230619,161000,1251953640,7010,7010,7010,7010,0
20230619,160900,1251953640,7010,7010,7010,7010,0
20230619,160800,1251953640,7010,7010,7010,7010,0
20230619,160700,1251953640,7010,7010,7010,7010,0
20230619,160600,1251953640,7010,7010,7010,7010,0
20230619,160500,1251953640,7010,7010,7010,7010,2169
20230619,160400,1251953640,7010,7010,7010,7010,0
20230619,160300,1251953640,7010,7010,7010,7010,0
20230619,160200,1251953640,7010,7010,7010,7010,0
20230619,160100,1251953640,7010,7010,7010,7010,0
20230619,160000,1251953640,7010,7010,7010,7010,0
20230619,155900,1251953640,7010,7010,7010,7010,0
20230619,155800,1251953640,7010,7010,7010,7010,0
20230619,155700,1251953640,7010,7010,7010,7010,0
20230619,155600,1251953640,7010,7010,7010,7010,0
20230619,155500,1251953640,7010,7010,7010,7010,0
20230619,155400,1251953640,7010,7010,7010,7010,0
20230619,155300,1251953640,7010,7010,7010,7010,0
20230619,155200,1251953640,7010,7010,7010,7010,0
20230619,155100,1251953640,7010,7010,7010,7010,0
20230619,155000,1251953640,7010,7010,7010,7010,0
20230619,154900,1251953640,7010,7010,7010,7010,0
20230619,154800,1251953640,7010,7010,7010,7010,0
20230619,154700,1251953640,7010,7010,7010,7010,0
20230619,154600,1251953640,7010,7010,7010,7010,0
20230619,154500,1251953640,7010,7010,7010,7010,0
20230619,154400,1251953640,7010,7010,7010,7010,0
20230619,154300,1251953640,7010,7010,7010,7010,0
20230619,154200,1251953640,7010,7010,7010,7010,0
20230619,154100,1251953640,7010,7010,7010,7010,0
20230619,154000,1251953640,7010,7010,7010,7010,0
20230619,153900,1251953640,7010,7010,7010,7010,0
20230619,153800,1251953640,7010,7010,7010,7010,0
20230619,153700,1251953640,7010,7010,7010,7010,0
20230619,153600,1251953640,7010,7010,7010,7010,0
20230619,153500,1251953640,7010,7010,7010,7010,2169
20230619,153400,1251953640,7010,7010,7010,7010,0
20230619,153300,1251953640,7010,7010,7010,7010,0
20230619,153200,1251953640,7010,7010,7010,7010,0
20230619,153100,1251953640,7010,7010,7010,7010,0
20230619,153000,1251953640,7010,7010,7010,7010,2169
20230619,152900,1236748950,7000,7000,7000,7000,0
20230619,152800,1236748950,7000,7000,7000,7000,0
20230619,152700,1236748950,7000,7000,7000,7000,0
20230619,152600,1236748950,7000,7000,7000,7000,0
20230619,152500,1236748950,7000,7000,7000,7000,0
20230619,152400,1236748950,7000,7000,7000,7000,0
20230619,152300,1236748950,7000,7000,7000,7000,0
20230619,152200,1236748950,7000,7000,7000,7000,0
20230619,152100,1236748950,7000,7000,7000,7000,0
20230619,152000,1236748950,7000,7000,7000,7000,0
20230619,151900,1236748950,7000,7000,7000,7000,502
20230619,151800,1233234950,7000,7000,7010,7000,552
20230619,151700,1229368010,6990,6990,6990,6990,99
20230619,151600,1228676000,7000,6990,7000,6990,1591
20230619,151500,1217546210,6980,6990,6990,6980,205
20230619,151400,1216115260,6990,6990,6990,6990,310
20230619,151300,1213948360,6990,6990,6990,6990,0
20230619,151200,1213948360,6990,6990,6990,6990,72
20230619,151100,1213445080,6990,6990,6990,6990,227
20230619,151000,1211858350,6990,6990,6990,6990,1
20230619,150900,1211851360,6990,6980,6990,6980,673
20230619,150800,1207151560,6960,6960,6960,6960,16
20230619,150700,1207040200,6960,6970,6970,6960,537
20230619,150600,1203298100,6970,6970,6970,6970,797
20230619,150500,1197743010,6960,6960,6960,6960,339
20230619,150400,1195383570,6970,6970,6970,6970,13
20230619,150300,1195292960,6980,6980,6980,6980,1
20230619,150200,1195285980,6960,6970,6970,6960,181
20230619,150100,1194025420,6970,6960,6970,6960,227
20230619,150000,1192445400,6960,6960,6960,6960,300
20230619,145900,1190357400,6970,6970,6970,6970,647
20230619,145800,1185847810,6980,6980,6980,6980,0
20230619,145700,1185847810,6980,6980,6980,6980,79
20230619,145600,1185296390,6980,6980,6980,6980,127
20230619,145500,1184409930,6980,6980,6980,6980,132
20230619,145400,1183488570,6970,6980,6980,6970,29
20230619,145300,1183286160,6970,6980,6980,6970,1080
20230619,145200,1175755980,6990,6990,6990,6990,98
20230619,145100,1175070960,6990,6980,6990,6980,152
20230619,145000,1174009850,7000,7000,7000,7000,0
20230619,144900,1174009850,7000,7000,7000,7000,130
20230619,144800,1173099850,7000,7000,7000,7000,0
20230619,144700,1173099850,7000,7000,7000,7000,0
20230619,144600,1173099850,7000,6990,7000,6990,433
20230619,144500,1170073150,6990,7000,7000,6990,1334
20230619,144400,1160737650,7000,7000,7000,7000,20
20230619,144300,1160597650,7000,7000,7000,7000,0
20230619,144200,1160597650,7000,7000,7000,7000,0
20230619,144100,1160597650,7000,7000,7000,7000,7
20230619,144000,1160548650,7000,7000,7000,7000,0
20230619,143900,1160548650,7000,6990,7000,6990,12
20230619,143800,1160464760,7000,7000,7000,7000,15
20230619,143700,1160359760,6990,7000,7000,6990,133
20230619,143600,1159429900,7000,7000,7000,7000,517
20230619,143500,1155810900,6990,6990,6990,6990,193
20230619,143400,1154461830,6990,6970,6990,6970,1757
20230619,143300,1142194570,6970,6970,6970,6970,31
20230619,143200,1141978500,6970,6970,6970,6970,20
20230619,143100,1141839100,6970,6970,6970,6970,0
20230619,143000,1141839100,6970,6970,6970,6970,14
20230619,142900,1141741520,6970,6970,6970,6970,10
20230619,142800,1141671820,6970,6970,6970,6970,154
20230619,142700,1140598440,6970,6970,6970,6970,242
20230619,142600,1138911700,6980,6970,6980,6970,101
20230619,142500,1138207720,6970,6970,6970,6970,0
20230619,142400,1138207720,6970,6980,6980,6970,238
20230619,142300,1136548580,6980,6970,6980,6950,705
20230619,142200,1131631800,6950,6970,6970,6950,799
20230619,142100,1126063070,6970,6970,6970,6970,226
20230619,142000,1124487850,6970,6970,6970,6970,0
20230619,141900,1124487850,6970,6970,6970,6970,0
20230619,141800,1124487850,6970,6970,6970,6970,0
20230619,141700,1124487850,6970,6970,6970,6970,0
20230619,141600,1124487850,6970,6950,6970,6950,160
20230619,141500,1123372810,6940,6940,6940,6940,0
20230619,141400,1123372810,6940,6940,6940,6940,0
20230619,141300,1123372810,6940,6940,6940,6940,0
20230619,141200,1123372810,6940,6950,6950,6940,296
20230619,141100,1121318470,6940,6940,6940,6940,0
20230619,141000,1121318470,6940,6940,6940,6940,0
20230619,140900,1121318470,6940,6940,6940,6940,0
20230619,140800,1121318470,6940,6940,6940,6940,1
20230619,140700,1121311530,6950,6950,6950,6950,2
20230619,140600,1121297630,6950,6950,6950,6950,0
20230619,140500,1121297630,6950,6950,6950,6950,0
20230619,140400,1121297630,6950,6950,6950,6950,10
20230619,140300,1121228130,6930,6940,6940,6930,295
20230619,140200,1119182450,6940,6940,6940,6940,1
20230619,140100,1119175510,6940,6940,6940,6940,200
20230619,140000,1117787510,6940,6940,6940,6940,0
20230619,135900,1117787510,6940,6940,6940,6940,1
20230619,135800,1117780570,6930,6930,6930,6930,0
20230619,135700,1117780570,6930,6930,6930,6930,143
20230619,135600,1116789580,6930,6930,6930,6930,0
20230619,135500,1116789580,6930,6930,6930,6930,0
20230619,135400,1116789580,6930,6930,6930,6930,0
20230619,135300,1116789580,6930,6930,6930,6930,168
20230619,135200,1115625340,6930,6930,6930,6930,100
20230619,135100,1114932340,6930,6940,6940,6930,1447
20230619,135000,1104897850,6940,6950,6950,6940,231
20230619,134900,1103292770,6950,6950,6950,6950,0
20230619,134800,1103292770,6950,6950,6950,6950,10
20230619,134700,1103223270,6950,6950,6950,6950,0
20230619,134600,1103223270,6950,6960,6960,6950,217
20230619,134500,1101715080,6960,6960,6960,6960,6
20230619,134400,1101673320,6940,6940,6940,6940,0
20230619,134300,1101673320,6940,6940,6940,6940,6
20230619,134200,1101631680,6960,6940,6960,6940,351
20230619,134100,1099195720,6940,6940,6940,6940,0
20230619,134000,1099195720,6940,6940,6940,6920,2612
20230619,133900,1081077030,6940,6940,6940,6940,300
20230619,133800,1078995030,6940,6940,6940,6940,10
20230619,133700,1078925630,6940,6940,6940,6940,1191
20230619,133600,1070660090,6940,6940,6940,6940,0
20230619,133500,1070660090,6940,6940,6940,6940,0
20230619,133400,1070660090,6940,6940,6940,6940,0
20230619,133300,1070660090,6940,6960,6960,6940,1299
20230619,133200,1061632070,6970,6970,6970,6970,0
20230619,133100,1061632070,6970,6970,6970,6970,301
20230619,133000,1059534100,6970,6970,6970,6970,0
20230619,132900,1059534100,6970,6970,6970,6970,170
20230619,132800,1058349200,6970,6970,6970,6970,0
20230619,132700,1058349200,6970,6970,6970,6970,200
20230619,132600,1056955200,6980,6970,6980,6970,1357
20230619,132500,1047496890,6970,6970,6970,6970,16
20230619,132400,1047385370,6970,6970,6970,6970,11
20230619,132300,1047308700,6970,6970,6970,6970,1
20230619,132200,1047301730,6950,6950,6950,6950,0
20230619,132100,1047301730,6950,6950,6950,6950,10
20230619,132000,1047232230,6950,6950,6950,6950,1
20230619,131900,1047225280,6950,6950,6950,6950,300
20230619,131800,1045140280,6950,6950,6950,6950,100
20230619,131700,1044445280,6950,6950,6950,6950,0
20230619,131600,1044445280,6950,6950,6950,6950,50
20230619,131500,1044097780,6950,6950,6950,6950,0
20230619,131400,1044097780,6950,6950,6950,6950,0
20230619,131300,1044097780,6950,6950,6950,6950,558
20230619,131200,1040219680,6950,6950,6950,6950,30
20230619,131100,1040011180,6960,6960,6960,6960,0
20230619,131000,1040011180,6960,6960,6960,6960,934
20230619,130900,1033510540,6980,6980,6990,6980,1534
20230619,130800,1022803210,6990,6990,6990,6990,0
20230619,130700,1022803210,6990,6990,6990,6990,0
20230619,130600,1022803210,6990,6990,6990,6990,200
20230619,130500,1021405210,6990,6990,6990,6990,50
20230619,130400,1021055710,6990,6990,6990,6990,0
20230619,130300,1021055710,6990,6990,6990,6990,50
20230619,130200,1020706210,6990,6990,6990,6990,25
20230619,130100,1020531460,6980,6990,6990,6980,301
20230619,130000,1018430470,6990,6990,6990,6990,280
20230619,125900,1016473270,6990,6990,6990,6990,0
20230619,125800,1016473270,6990,6990,6990,6990,0
20230619,125700,1016473270,6990,6990,6990,6990,808
20230619,125600,1010825350,6980,6980,6980,6980,12
20230619,125500,1010741590,6960,6960,6960,6960,0
20230619,125400,1010741590,6960,6960,6960,6960,1
20230619,125300,1010734630,6960,6960,6960,6960,1
20230619,125200,1010727670,6970,6970,6970,6970,54
20230619,125100,1010351290,6970,6970,6970,6970,46
20230619,125000,1010030670,6960,6960,6960,6960,10
20230619,124900,1009961070,6990,6990,6990,6990,0
20230619,124800,1009961070,6990,6990,6990,6990,0
20230619,124700,1009961070,6990,6960,6990,6960,28
20230619,124600,1009766160,6980,6980,6980,6980,100
20230619,124500,1009068160,6970,6970,6970,6970,73
20230619,124400,1008559350,6950,6970,6970,6950,2100
20230619,124300,993960240,6970,6970,6970,6970,0
20230619,124200,993960240,6970,6970,6970,6970,0
20230619,124100,993960240,6970,6980,6980,6970,400
20230619,124000,991172210,6970,6970,6970,6970,15
20230619,123900,991067660,6960,6960,6960,6960,0
20230619,123800,991067660,6960,6990,6990,6960,613
20230619,123700,986793580,6990,6990,6990,6990,2
20230619,123600,986779600,7000,7000,7000,7000,100
20230619,123500,986079600,7000,7000,7000,7000,440
20230619,123400,982999600,7000,7000,7000,7000,110
20230619,123300,982229600,7000,6980,7000,6980,220
20230619,123200,980693710,6980,6980,6980,6980,203
20230619,123100,979276770,6980,6980,6980,6980,0
20230619,123000,979276770,6980,6980,6980,6980,0
20230619,122900,979276770,6980,6980,6980,6980,10
20230619,122800,979206970,6990,6990,6990,6990,0
20230619,122700,979206970,6990,6990,6990,6990,3
20230619,122600,979186000,6970,6970,6970,6970,50
20230619,122500,978837500,6960,6990,6990,6960,1120
20230619,122400,971023570,6990,6990,6990,6990,66
20230619,122300,970562230,6990,6990,6990,6990,120
20230619,122200,969723430,6990,6990,6990,6990,0
20230619,122100,969723430,6990,6990,6990,6990,0
20230619,122000,969723430,6990,6980,6990,6980,492
20230619,121900,966285850,6980,6980,6980,6980,0
20230619,121800,966285850,6980,6980,6980,6980,0
20230619,121700,966285850,6980,6970,6980,6960,1673
20230619,121600,954637620,6970,6970,6970,6970,100
20230619,121500,953940620,6970,6970,6970,6970,66
20230619,121400,953480600,6970,6970,6980,6970,215
20230619,121300,951981550,6970,6970,6970,6970,17
20230619,121200,951863060,6970,6990,6990,6970,749
20230619,121100,946636360,6990,6990,6990,6990,0
20230619,121000,946636360,6990,6990,6990,6990,656
20230619,120900,942050920,7000,7000,7000,7000,0
20230619,120800,942050920,7000,7000,7000,7000,431
20230619,120700,939033920,7000,7000,7000,7000,1172
20230619,120600,930829920,7000,7000,7000,7000,0
20230619,120500,930829920,7000,7000,7000,7000,149
20230619,120400,929786920,7000,7000,7000,6990,460
20230619,120300,926567920,7000,7000,7000,7000,103
20230619,120200,925846920,7000,7000,7000,7000,0
20230619,120100,925846920,7000,7000,7000,7000,0
20230619,120000,925846920,7000,7010,7010,7000,177
20230619,115900,924607410,7010,7010,7010,7010,119
20230619,115800,923773220,7000,7000,7000,7000,1
20230619,115700,923766220,7010,7010,7010,7010,0
20230619,115600,923766220,7010,7010,7010,7010,0
20230619,115500,923766220,7010,7000,7010,7000,295
20230619,115400,921700720,7000,7000,7000,7000,2
20230619,115300,921686720,7000,7000,7000,7000,286
20230619,115200,919684720,7000,7000,7000,7000,100
20230619,115100,918984720,7000,6990,7000,6990,70
20230619,115000,918495380,6990,6990,6990,6990,343
20230619,114900,916097810,7000,7000,7000,7000,377
20230619,114800,913458810,7000,6990,7000,6990,32
20230619,114700,913235120,6990,6990,7000,6990,145
20230619,114600,912220140,6990,6990,6990,6990,205
20230619,114500,910787190,7000,6990,7000,6980,1136
20230619,114400,902853430,7000,7010,7010,7000,307
20230619,114300,900704410,7000,7000,7000,7000,0
20230619,114200,900704410,7000,7000,7000,6980,1748
20230619,114100,888477920,7000,7000,7000,7000,40
20230619,114000,888197920,7000,7000,7000,7000,393
20230619,113900,885446920,7000,7000,7000,7000,831
20230619,113800,879629920,7010,7000,7010,7000,205
20230619,113700,878194610,6990,7010,7010,6990,3310
20230619,113600,855029510,7010,7000,7010,7000,691
20230619,113500,850189300,7000,6990,7020,6990,10122
20230619,113400,779310340,6990,7060,7060,6930,17171
20230619,113300,659118780,7060,7070,7080,7050,12579
20230619,113200,570226770,7070,7070,7070,7060,750
20230619,113100,564928960,7070,7070,7070,7070,1391
20230619,113000,555094590,7070,7070,7070,7040,1508
20230619,112900,544456170,7070,7070,7070,7070,435
20230619,112800,541380720,7070,7070,7080,7070,1822
20230619,112700,528498680,7070,7070,7070,7070,0
20230619,112600,528498680,7070,7050,7070,7050,1050
20230619,112500,521085570,7050,7050,7050,7050,43
20230619,112400,520782420,7050,7050,7050,7040,168
20230619,112300,519598030,7050,7050,7050,7050,33
20230619,112200,519365380,7040,7040,7040,7040,15
20230619,112100,519259780,7050,7050,7050,7050,565
20230619,112000,515276530,7050,7050,7050,7050,177
20230619,111900,514028680,7060,7060,7060,7060,0
20230619,111800,514028680,7060,7060,7060,7060,596
20230619,111700,509820920,7060,7070,7080,7060,1060
20230619,111600,502326750,7080,7070,7080,7070,43
20230619,111500,502022690,7070,7070,7070,7070,1311
20230619,111400,492753920,7070,7060,7070,7060,2212
20230619,111300,477137160,7050,7050,7050,7050,200
20230619,111200,475727160,7040,7040,7040,7040,0
20230619,111100,475727160,7040,7050,7050,7040,108
20230619,111000,474966510,7050,7040,7050,7040,586
20230619,110900,470836160,7040,7040,7040,7040,319
20230619,110800,468590400,7040,7040,7040,7040,26
20230619,110700,468407360,7040,7040,7040,7040,25
20230619,110600,468231360,7060,7050,7060,7050,692
20230619,110500,463352750,7050,7050,7050,7050,3
20230619,110400,463331600,7050,7050,7050,7050,13
20230619,110300,463239950,7050,7050,7050,7050,0
20230619,110200,463239950,7050,7040,7050,7040,374
20230619,110100,460603600,7050,7040,7050,7040,829
20230619,110000,454762440,7040,7050,7050,7040,83
20230619,105900,454178080,7050,7050,7050,7050,2
20230619,105800,454163980,7060,7050,7060,7050,18
20230619,105700,454037070,7050,7050,7050,7050,1
20230619,105600,454030020,7060,7060,7060,7060,0
20230619,105500,454030020,7060,7060,7060,7060,4
20230619,105400,454001780,7060,7070,7070,7060,549
20230619,105300,450125560,7070,7030,7070,7030,6335
20230619,105200,405459760,7040,7040,7040,7040,144
20230619,105100,404446000,7040,7040,7040,7040,631
20230619,105000,400003760,7050,7050,7050,7050,421
20230619,104900,397035710,7050,7050,7050,7050,11
20230619,104800,396958160,7040,7040,7050,7040,1127
20230619,104700,389023980,7010,7030,7030,7010,51
20230619,104600,388665910,7040,7030,7040,7030,157
20230619,104500,387562100,7020,7020,7020,7020,156
20230619,104400,386466980,7010,7010,7010,7010,52
20230619,104300,386102460,7000,7000,7000,7000,0
20230619,104200,386102460,7000,7030,7030,7000,2632
20230619,104100,367629580,7030,7030,7030,7030,105
20230619,104000,366891430,7040,7020,7040,7020,2
20230619,103900,366877370,7040,7040,7040,7040,0
20230619,103800,366877370,7040,7040,7040,7040,219
20230619,103700,365335610,7040,7020,7040,7020,1063
20230619,103600,357855630,7020,7020,7020,7020,13
20230619,103500,357764370,7020,7040,7040,7020,145
20230619,103400,356743630,7040,7030,7040,7030,20
20230619,103300,356602980,7040,7040,7040,7040,0
20230619,103200,356602980,7040,7030,7040,7030,359
20230619,103100,354079080,7030,7030,7030,7030,293
20230619,103000,352019290,7030,7040,7040,7030,74
20230619,102900,351498870,7030,7030,7030,7030,90
20230619,102800,350866170,7030,7040,7040,7030,345
20230619,102700,348437400,7040,7040,7040,7040,357
20230619,102600,345924120,7040,6990,7040,6990,7571
20230619,102500,292799460,6990,6990,6990,6990,0
20230619,102400,292799460,6990,6990,6990,6990,0
20230619,102300,292799460,6990,6990,6990,6990,3
20230619,102200,292778490,7000,6990,7000,6970,410
20230619,102100,289919890,7000,6990,7000,6990,19
20230619,102000,289786980,6990,6990,6990,6990,3
20230619,101900,289766010,7000,7000,7000,7000,0
20230619,101800,289766010,7000,7000,7000,7000,1
20230619,101700,289759010,6990,6990,6990,6990,56
20230619,101600,289367570,6990,6990,6990,6990,0
20230619,101500,289367570,6990,6990,6990,6990,123
20230619,101400,288507800,6990,6980,6990,6980,203
20230619,101300,287088860,7000,6980,7000,6980,483
20230619,101200,283717320,6980,6980,6980,6980,158
20230619,101100,282614480,7000,7000,7000,6990,215
20230619,101000,281111480,7000,7000,7000,7000,10
20230619,100900,281041480,7000,7000,7000,7000,0
20230619,100800,281041480,7000,7000,7000,7000,1
20230619,100700,281034480,7000,7000,7000,7000,28
20230619,100600,280838480,7000,7000,7000,7000,178
20230619,100500,279592480,7010,7010,7010,7010,0
20230619,100400,279592480,7010,7000,7010,7000,64
20230619,100300,279143880,7000,7000,7000,7000,13
20230619,100200,279052880,7000,7000,7000,7000,275
20230619,100100,277127880,7000,7000,7010,7000,263
20230619,100000,275286580,7010,7000,7010,7000,25
20230619,095900,275111480,7000,7000,7000,7000,722
20230619,095800,270057480,7000,6990,7000,6990,101
20230619,095700,269351390,6990,6990,6990,6960,126
20230619,095600,268473500,6990,6970,6990,6970,72
20230619,095500,267971400,6990,7000,7000,6970,610
20230619,095400,263708890,6990,7000,7000,6990,13
20230619,095300,263617920,6990,6990,6990,6990,0
20230619,095200,263617920,6990,7000,7000,6990,156
20230619,095100,262526020,7000,6990,7010,6990,1069
20230619,095000,255049560,6980,6980,6980,6970,123
20230619,094900,254191050,6980,6980,6980,6980,191
20230619,094800,252857870,6990,6990,6990,6990,1
20230619,094700,252850880,6990,6990,6990,6990,126
20230619,094600,251970140,6990,6990,6990,6990,253
20230619,094500,250201670,6990,6980,6990,6980,303
20230619,094400,248083710,6980,6980,6980,6980,0
20230619,094300,248083710,6980,6980,6980,6980,402
20230619,094200,245277750,6980,6980,6980,6950,111
20230619,094100,244503570,6970,6970,6980,6970,32
20230619,094000,244280430,6980,6980,6980,6980,0
20230619,093900,244280430,6980,6960,6980,6960,119
20230619,093800,243451920,6960,6960,6960,6960,585
20230619,093700,239380320,6960,6940,6960,6940,348
20230619,093600,236960620,6940,6950,6950,6940,391
20230619,093500,234246060,6960,6960,6970,6960,23
20230619,093400,234085880,6980,6970,6980,6970,13
20230619,093300,233995170,6960,6980,6980,6960,63
20230619,093200,233556490,6980,6990,6990,6980,61
20230619,093100,233130110,7000,7000,7000,7000,0
20230619,093000,233130110,7000,6960,7010,6960,3012
20230619,092900,212058350,6980,6980,6980,6980,486
20230619,092800,208666070,6980,6980,6980,6980,10
20230619,092700,208596270,6940,6950,6950,6940,586
20230619,092600,204523670,6950,6950,6950,6950,200
20230619,092500,203133670,6950,6950,6950,6950,307
20230619,092400,201000020,6950,6960,6960,6950,306
20230619,092300,198871430,6960,6960,6960,6960,325
20230619,092200,196609430,6980,6970,6980,6960,735
20230619,092100,191489200,7000,7000,7000,7000,0
20230619,092000,191489200,7000,7000,7000,7000,0
20230619,091900,191489200,7000,7000,7000,7000,0
20230619,091800,191489200,7000,7000,7000,7000,10
20230619,091700,191419200,7000,6980,7000,6970,423
20230619,091600,188470500,6970,6970,6970,6970,0
20230619,091500,188470500,6970,6980,6980,6970,383
20230619,091400,185798150,6980,6980,6980,6980,26
20230619,091300,185616670,6980,6980,6980,6980,393
20230619,091200,182873530,6980,6990,6990,6980,779
20230619,091100,177435110,6980,7000,7000,6980,283
20230619,091000,175455850,7000,7010,7010,6980,1219
20230619,090900,166922090,7010,7020,7030,7010,563
20230619,090800,162973740,7030,7030,7030,7030,250
20230619,090700,161216240,7030,7030,7030,7030,531
20230619,090600,157483310,7010,7010,7050,7000,4122
20230619,090500,128502130,7000,6980,7010,6980,1670
20230619,090400,116819140,6960,6960,6960,6960,1421
20230619,090300,106928980,6930,7000,7030,6930,2291
20230619,090200,90910570,7020,6950,7020,6940,5753
20230619,090100,50709260,6950,6940,7000,6940,2181
20230619,090000,35499230,6950,6840,7000,6840,5141
Reference in New Issue Copy Permalink