ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/014580/min/candle-20230613.csv

602 lines
30 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
20230613,185900,25437625890,7950,7950,7950,7950,21129
20230613,185800,25437625890,7950,7950,7950,7950,0
20230613,185700,25437625890,7950,7950,7950,7950,0
20230613,185600,25437625890,7950,7950,7950,7950,0
20230613,185500,25437625890,7950,7950,7950,7950,0
20230613,185400,25437625890,7950,7950,7950,7950,0
20230613,185300,25437625890,7950,7950,7950,7950,0
20230613,185200,25437625890,7950,7950,7950,7950,0
20230613,185100,25437625890,7950,7950,7950,7950,0
20230613,185000,25437625890,7950,7950,7950,7950,0
20230613,184900,25437625890,7950,7950,7950,7950,0
20230613,184800,25437625890,7950,7950,7950,7950,0
20230613,184700,25437625890,7950,7950,7950,7950,0
20230613,184600,25437625890,7950,7950,7950,7950,0
20230613,184500,25437625890,7950,7950,7950,7950,0
20230613,184400,25437625890,7950,7950,7950,7950,0
20230613,184300,25437625890,7950,7950,7950,7950,0
20230613,184200,25437625890,7950,7950,7950,7950,0
20230613,184100,25437625890,7950,7950,7950,7950,0
20230613,184000,25437625890,7950,7950,7950,7950,0
20230613,183900,25437625890,7950,7950,7950,7950,0
20230613,183800,25437625890,7950,7950,7950,7950,0
20230613,183700,25437625890,7950,7950,7950,7950,0
20230613,183600,25437625890,7950,7950,7950,7950,0
20230613,183500,25437625890,7950,7950,7950,7950,0
20230613,183400,25437625890,7950,7950,7950,7950,0
20230613,183300,25437625890,7950,7950,7950,7950,0
20230613,183200,25437625890,7950,7950,7950,7950,0
20230613,183100,25437625890,7950,7950,7950,7950,0
20230613,183000,25437625890,7950,7950,7950,7950,0
20230613,182900,25437625890,7950,7950,7950,7950,21129
20230613,182800,25437625890,7950,7950,7950,7950,0
20230613,182700,25437625890,7950,7950,7950,7950,0
20230613,182600,25437625890,7950,7950,7950,7950,0
20230613,182500,25437625890,7950,7950,7950,7950,0
20230613,182400,25437625890,7950,7950,7950,7950,0
20230613,182300,25437625890,7950,7950,7950,7950,0
20230613,182200,25437625890,7950,7950,7950,7950,0
20230613,182100,25437625890,7950,7950,7950,7950,0
20230613,182000,25437625890,7950,7950,7950,7950,0
20230613,181900,25437625890,7950,7950,7950,7950,0
20230613,181800,25437625890,7950,7950,7950,7950,0
20230613,181700,25437625890,7950,7950,7950,7950,0
20230613,181600,25437625890,7950,7950,7950,7950,0
20230613,181500,25437625890,7950,7950,7950,7950,0
20230613,181400,25437625890,7950,7950,7950,7950,0
20230613,181300,25437625890,7950,7950,7950,7950,0
20230613,181200,25437625890,7950,7950,7950,7950,0
20230613,181100,25437625890,7950,7950,7950,7950,0
20230613,181000,25437625890,7950,7950,7950,7950,0
20230613,180900,25437625890,7950,7950,7950,7950,0
20230613,180800,25437625890,7950,7950,7950,7950,0
20230613,180700,25437625890,7950,7950,7950,7950,0
20230613,180600,25437625890,7950,7950,7950,7950,0
20230613,180500,25437625890,7950,7950,7950,7950,0
20230613,180400,25437625890,7950,7950,7950,7950,0
20230613,180300,25437625890,7950,7950,7950,7950,0
20230613,180200,25437625890,7950,7950,7950,7950,0
20230613,180100,25437625890,7950,7950,7950,7950,0
20230613,180000,25437625890,7950,7950,7950,7950,0
20230613,175900,25437625890,7950,7950,7950,7950,21129
20230613,175800,25437625890,7950,7950,7950,7950,0
20230613,175700,25437625890,7950,7950,7950,7950,0
20230613,175600,25437625890,7950,7950,7950,7950,0
20230613,175500,25437625890,7950,7950,7950,7950,0
20230613,175400,25437625890,7950,7950,7950,7950,0
20230613,175300,25437625890,7950,7950,7950,7950,0
20230613,175200,25437625890,7950,7950,7950,7950,0
20230613,175100,25437625890,7950,7950,7950,7950,0
20230613,175000,25437625890,7950,7950,7950,7950,0
20230613,174900,25437625890,7950,7950,7950,7950,0
20230613,174800,25437625890,7950,7950,7950,7950,0
20230613,174700,25437625890,7950,7950,7950,7950,0
20230613,174600,25437625890,7950,7950,7950,7950,0
20230613,174500,25437625890,7950,7950,7950,7950,0
20230613,174400,25437625890,7950,7950,7950,7950,0
20230613,174300,25437625890,7950,7950,7950,7950,0
20230613,174200,25437625890,7950,7950,7950,7950,0
20230613,174100,25437625890,7950,7950,7950,7950,0
20230613,174000,25437625890,7950,7950,7950,7950,0
20230613,173900,25437625890,7950,7950,7950,7950,0
20230613,173800,25437625890,7950,7950,7950,7950,0
20230613,173700,25437625890,7950,7950,7950,7950,0
20230613,173600,25437625890,7950,7950,7950,7950,0
20230613,173500,25437625890,7950,7950,7950,7950,0
20230613,173400,25437625890,7950,7950,7950,7950,0
20230613,173300,25437625890,7950,7950,7950,7950,0
20230613,173200,25437625890,7950,7950,7950,7950,0
20230613,173100,25437625890,7950,7950,7950,7950,0
20230613,173000,25437625890,7950,7950,7950,7950,0
20230613,172900,25437625890,7950,7950,7950,7950,21129
20230613,172800,25437625890,7950,7950,7950,7950,0
20230613,172700,25437625890,7950,7950,7950,7950,0
20230613,172600,25437625890,7950,7950,7950,7950,0
20230613,172500,25437625890,7950,7950,7950,7950,0
20230613,172400,25437625890,7950,7950,7950,7950,0
20230613,172300,25437625890,7950,7950,7950,7950,0
20230613,172200,25437625890,7950,7950,7950,7950,0
20230613,172100,25437625890,7950,7950,7950,7950,0
20230613,172000,25437625890,7950,7950,7950,7950,0
20230613,171900,25437625890,7950,7950,7950,7950,0
20230613,171800,25437625890,7950,7950,7950,7950,0
20230613,171700,25437625890,7950,7950,7950,7950,0
20230613,171600,25437625890,7950,7950,7950,7950,0
20230613,171500,25437625890,7950,7950,7950,7950,0
20230613,171400,25437625890,7950,7950,7950,7950,0
20230613,171300,25437625890,7950,7950,7950,7950,0
20230613,171200,25437625890,7950,7950,7950,7950,0
20230613,171100,25437625890,7950,7950,7950,7950,0
20230613,171000,25437625890,7950,7950,7950,7950,0
20230613,170900,25437625890,7950,7950,7950,7950,0
20230613,170800,25437625890,7950,7950,7950,7950,0
20230613,170700,25437625890,7950,7950,7950,7950,0
20230613,170600,25437625890,7950,7950,7950,7950,0
20230613,170500,25437625890,7950,7950,7950,7950,0
20230613,170400,25437625890,7950,7950,7950,7950,0
20230613,170300,25437625890,7950,7950,7950,7950,0
20230613,170200,25437625890,7950,7950,7950,7950,0
20230613,170100,25437625890,7950,7950,7950,7950,0
20230613,170000,25437625890,7950,7950,7950,7950,0
20230613,165900,25437625890,7950,7950,7950,7950,21129
20230613,165800,25437625890,7950,7950,7950,7950,0
20230613,165700,25437625890,7950,7950,7950,7950,0
20230613,165600,25437625890,7950,7950,7950,7950,0
20230613,165500,25437625890,7950,7950,7950,7950,0
20230613,165400,25437625890,7950,7950,7950,7950,0
20230613,165300,25437625890,7950,7950,7950,7950,0
20230613,165200,25437625890,7950,7950,7950,7950,0
20230613,165100,25437625890,7950,7950,7950,7950,0
20230613,165000,25437625890,7950,7950,7950,7950,0
20230613,164900,25437625890,7950,7950,7950,7950,0
20230613,164800,25437625890,7950,7950,7950,7950,0
20230613,164700,25437625890,7950,7950,7950,7950,0
20230613,164600,25437625890,7950,7950,7950,7950,0
20230613,164500,25437625890,7950,7950,7950,7950,0
20230613,164400,25437625890,7950,7950,7950,7950,0
20230613,164300,25437625890,7950,7950,7950,7950,0
20230613,164200,25437625890,7950,7950,7950,7950,0
20230613,164100,25437625890,7950,7950,7950,7950,0
20230613,164000,25437625890,7950,7950,7950,7950,0
20230613,163900,25437625890,7950,7950,7950,7950,0
20230613,163800,25437625890,7950,7950,7950,7950,0
20230613,163700,25437625890,7950,7950,7950,7950,0
20230613,163600,25437625890,7950,7950,7950,7950,0
20230613,163500,25437625890,7950,7950,7950,7950,0
20230613,163400,25437625890,7950,7950,7950,7950,0
20230613,163300,25437625890,7950,7950,7950,7950,0
20230613,163200,25437625890,7950,7950,7950,7950,0
20230613,163100,25437625890,7950,7950,7950,7950,0
20230613,163000,25437625890,7950,7950,7950,7950,0
20230613,162900,25437625890,7950,7950,7950,7950,21129
20230613,162800,25437625890,7950,7950,7950,7950,0
20230613,162700,25437625890,7950,7950,7950,7950,0
20230613,162600,25437625890,7950,7950,7950,7950,0
20230613,162500,25437625890,7950,7950,7950,7950,0
20230613,162400,25437625890,7950,7950,7950,7950,0
20230613,162300,25437625890,7950,7950,7950,7950,0
20230613,162200,25437625890,7950,7950,7950,7950,0
20230613,162100,25437625890,7950,7950,7950,7950,0
20230613,162000,25437625890,7950,7950,7950,7950,0
20230613,161900,25437625890,7950,7950,7950,7950,0
20230613,161800,25437625890,7950,7950,7950,7950,0
20230613,161700,25437625890,7950,7950,7950,7950,0
20230613,161600,25437625890,7950,7950,7950,7950,0
20230613,161500,25437625890,7950,7950,7950,7950,0
20230613,161400,25437625890,7950,7950,7950,7950,0
20230613,161300,25437625890,7950,7950,7950,7950,0
20230613,161200,25437625890,7950,7950,7950,7950,0
20230613,161100,25437625890,7950,7950,7950,7950,0
20230613,161000,25437625890,7950,7950,7950,7950,0
20230613,160900,25437625890,7950,7950,7950,7950,0
20230613,160800,25437625890,7950,7950,7950,7950,0
20230613,160700,25437625890,7950,7950,7950,7950,0
20230613,160600,25437625890,7950,7950,7950,7950,0
20230613,160500,25437625890,7950,7950,7950,7950,0
20230613,160400,25437625890,7950,7950,7950,7950,0
20230613,160300,25437625890,7950,7950,7950,7950,0
20230613,160200,25437625890,7950,7950,7950,7950,0
20230613,160100,25437625890,7950,7950,7950,7950,0
20230613,160000,25437625890,7950,7950,7950,7950,0
20230613,155900,25437625890,7950,7950,7950,7950,21129
20230613,155800,25437625890,7950,7950,7950,7950,0
20230613,155700,25437625890,7950,7950,7950,7950,0
20230613,155600,25437625890,7950,7950,7950,7950,0
20230613,155500,25437625890,7950,7950,7950,7950,0
20230613,155400,25437625890,7950,7950,7950,7950,0
20230613,155300,25437625890,7950,7950,7950,7950,0
20230613,155200,25437625890,7950,7950,7950,7950,0
20230613,155100,25437625890,7950,7950,7950,7950,0
20230613,155000,25437625890,7950,7950,7950,7950,0
20230613,154900,25437625890,7950,7950,7950,7950,0
20230613,154800,25437625890,7950,7950,7950,7950,0
20230613,154700,25437625890,7950,7950,7950,7950,0
20230613,154600,25437625890,7950,7950,7950,7950,0
20230613,154500,25437625890,7950,7950,7950,7950,0
20230613,154400,25437625890,7950,7950,7950,7950,0
20230613,154300,25437625890,7950,7950,7950,7950,0
20230613,154200,25437625890,7950,7950,7950,7950,0
20230613,154100,25437625890,7950,7950,7950,7950,0
20230613,154000,25437625890,7950,7950,7950,7950,0
20230613,153900,25437625890,7950,7950,7950,7950,0
20230613,153800,25437625890,7950,7950,7950,7950,0
20230613,153700,25437625890,7950,7950,7950,7950,0
20230613,153600,25437625890,7950,7950,7950,7950,0
20230613,153500,25437625890,7950,7950,7950,7950,0
20230613,153400,25437625890,7950,7950,7950,7950,0
20230613,153300,25437625890,7950,7950,7950,7950,0
20230613,153200,25437625890,7950,7950,7950,7950,0
20230613,153100,25437625890,7950,7950,7950,7950,0
20230613,153000,25437625890,7950,7950,7950,7950,21129
20230613,152900,25269650340,7870,7870,7870,7870,0
20230613,152800,25269650340,7870,7870,7870,7870,0
20230613,152700,25269650340,7870,7870,7870,7870,0
20230613,152600,25269650340,7870,7870,7870,7870,0
20230613,152500,25269650340,7870,7870,7870,7870,0
20230613,152400,25269650340,7870,7870,7870,7870,0
20230613,152300,25269650340,7870,7870,7870,7870,0
20230613,152200,25269650340,7870,7870,7870,7870,0
20230613,152100,25269650340,7870,7870,7870,7870,0
20230613,152000,25269650340,7870,7870,7870,7870,0
20230613,151900,25269650340,7870,7880,7890,7860,13090
20230613,151800,25166604450,7860,7880,7880,7860,10617
20230613,151700,25083075240,7880,7890,7890,7870,14522
20230613,151600,24968627760,7880,7880,7890,7840,23499
20230613,151500,24783940670,7880,7900,7900,7880,1847
20230613,151400,24769368590,7900,7890,7900,7880,4401
20230613,151300,24734656070,7890,7880,7900,7870,2481
20230613,151200,24715099980,7890,7890,7900,7850,9076
20230613,151100,24643693250,7860,7920,7920,7860,23424
20230613,151000,24459027790,7930,7960,7970,7930,6382
20230613,150900,24408322260,7960,7970,7970,7940,4720
20230613,150800,24370814430,7970,7970,7980,7940,6228
20230613,150700,24321242270,7970,7930,7970,7910,8481
20230613,150600,24253886870,7930,7940,7940,7910,5838
20230613,150500,24207642520,7940,7940,7940,7920,5572
20230613,150400,24163453680,7920,7910,7940,7890,8620
20230613,150300,24095325000,7910,7900,7950,7890,18498
20230613,150200,23948728290,7890,7970,7970,7890,21361
20230613,150100,23779835380,7970,7940,7980,7920,8374
20230613,150000,23713239190,7930,7950,7970,7920,23257
20230613,145900,23528392500,7960,7990,8000,7950,7071
20230613,145800,23472074570,7990,7940,8000,7930,27354
20230613,145700,23253993430,7970,7970,8000,7940,21197
20230613,145600,23085027250,7980,8060,8070,7930,78071
20230613,145500,22460649720,8050,8100,8120,8050,30851
20230613,145400,22211375570,8090,8130,8170,8090,26231
20230613,145300,21998520360,8130,8160,8190,8130,15087
20230613,145200,21875445530,8130,8180,8220,8120,30794
20230613,145100,21624607550,8180,8170,8210,8160,19620
20230613,145000,21464060170,8170,8170,8190,8170,9340
20230613,144900,21387709930,8180,8190,8190,8180,7769
20230613,144800,21324148270,8190,8180,8190,8180,7659
20230613,144700,21261465530,8190,8190,8190,8180,3837
20230613,144600,21230062540,8190,8180,8190,8170,3228
20230613,144500,21203656430,8190,8190,8200,8190,1935
20230613,144400,21187806420,8190,8180,8190,8170,4193
20230613,144300,21153536410,8180,8200,8200,8170,5532
20230613,144200,21108275110,8180,8220,8220,8180,6082
20230613,144100,21058424130,8210,8200,8220,8190,3568
20230613,144000,21029131250,8200,8190,8210,8190,5964
20230613,143900,20980211140,8190,8230,8240,8180,9399
20230613,143800,20903113540,8240,8230,8240,8220,5044
20230613,143700,20861585450,8240,8240,8250,8220,7642
20230613,143600,20798611520,8240,8220,8250,8210,17676
20230613,143500,20652933610,8220,8230,8230,8200,1307
20230613,143400,20642185730,8230,8200,8230,8190,6844
20230613,143300,20586030380,8200,8230,8240,8200,7884
20230613,143200,20521208160,8220,8180,8240,8180,13788
20230613,143100,20408024350,8180,8180,8180,8170,1830
20230613,143000,20393062400,8180,8150,8180,8150,6645
20230613,142900,20338872510,8140,8140,8170,8140,3856
20230613,142800,20307449370,8140,8160,8160,8140,1850
20230613,142700,20292365420,8150,8140,8160,8130,4671
20230613,142600,20254317940,8140,8140,8150,8120,4034
20230613,142500,20221537680,8150,8150,8160,8120,3087
20230613,142400,20196424220,8160,8160,8160,8130,1891
20230613,142300,20181017310,8160,8140,8160,8110,9385
20230613,142200,20104751860,8130,8160,8160,8130,3310
20230613,142100,20077805890,8160,8160,8160,8150,2624
20230613,142000,20056419020,8160,8170,8180,8150,3604
20230613,141900,20027001870,8170,8200,8200,8170,685
20230613,141800,20021404290,8200,8200,8220,8160,5526
20230613,141700,19976112890,8210,8200,8210,8170,3205
20230613,141600,19949872730,8210,8190,8210,8190,4721
20230613,141500,19911170780,8200,8180,8200,8180,2970
20230613,141400,19886845480,8180,8160,8180,8160,3723
20230613,141300,19856438470,8170,8150,8180,8150,8270
20230613,141200,19788944040,8140,8160,8160,8140,373
20230613,141100,19785906250,8160,8150,8160,8140,6456
20230613,141000,19733328960,8150,8160,8160,8140,2790
20230613,140900,19710593700,8160,8190,8190,8150,4928
20230613,140800,19670358020,8190,8180,8190,8170,1155
20230613,140700,19660911520,8180,8180,8190,8150,5383
20230613,140600,19616931370,8180,8160,8180,8120,15716
20230613,140500,19488902140,8160,8170,8170,8120,7643
20230613,140400,19426674460,8150,8170,8170,8150,2352
20230613,140300,19407482770,8170,8180,8180,8150,11620
20230613,140200,19312704990,8170,8190,8190,8160,6608
20230613,140100,19258684410,8200,8210,8220,8200,3582
20230613,140000,19229258190,8230,8230,8230,8190,12927
20230613,135900,19123075900,8230,8220,8230,8210,5976
20230613,135800,19073943710,8220,8220,8230,8210,5131
20230613,135700,19031797160,8220,8230,8230,8220,1387
20230613,135600,19020394380,8230,8240,8250,8220,10857
20230613,135500,18930974330,8230,8230,8250,8220,4425
20230613,135400,18894579090,8230,8230,8250,8220,6956
20230613,135300,18837311190,8230,8270,8270,8220,13592
20230613,135200,18725280440,8260,8260,8270,8240,5433
20230613,135100,18680439120,8250,8260,8270,8250,13320
20230613,135000,18570436810,8260,8250,8260,8240,8729
20230613,134900,18498381890,8250,8230,8250,8220,7657
20230613,134800,18435339180,8240,8220,8240,8220,8527
20230613,134700,18365125880,8220,8230,8240,8220,2412
20230613,134600,18345282390,8230,8200,8230,8180,5552
20230613,134500,18299710520,8190,8190,8200,8160,12043
20230613,134400,18201167400,8190,8220,8220,8190,8577
20230613,134300,18130779750,8220,8250,8260,8220,10497
20230613,134200,18044272550,8250,8250,8250,8240,2429
20230613,134100,18024241960,8250,8270,8270,8240,8411
20230613,134000,17954813820,8270,8250,8270,8250,18022
20230613,133900,17805948250,8250,8230,8260,8230,7149
20230613,133800,17747001910,8240,8250,8260,8230,6751
20230613,133700,17691354320,8260,8240,8270,8230,25241
20230613,133600,17482996050,8240,8230,8250,8220,27371
20230613,133500,17257335650,8220,8240,8250,8180,21798
20230613,133400,17078211210,8240,8170,8240,8170,44825
20230613,133300,16710207620,8170,8160,8170,8150,3200
20230613,133200,16684098430,8160,8170,8170,8160,2939
20230613,133100,16660115950,8170,8160,8170,8150,4177
20230613,133000,16626008340,8160,8170,8170,8160,3103
20230613,132900,16600684270,8170,8180,8190,8170,4643
20230613,132800,16562729030,8170,8170,8190,8170,6411
20230613,132700,16510297110,8180,8170,8180,8160,4448
20230613,132600,16473972590,8170,8170,8170,8150,4742
20230613,132500,16435266760,8160,8140,8180,8140,15535
20230613,132400,16308575050,8140,8140,8150,8130,6032
20230613,132300,16259463850,8140,8130,8140,8130,3740
20230613,132200,16229036240,8130,8140,8150,8130,3699
20230613,132100,16198928360,8140,8130,8140,8110,4448
20230613,132000,16162748280,8130,8120,8140,8100,13133
20230613,131900,16056100490,8120,8080,8120,8080,10108
20230613,131800,15974209590,8090,8090,8100,8070,10819
20230613,131700,15886718100,8100,8100,8110,8090,2277
20230613,131600,15868285050,8100,8120,8120,8090,3816
20230613,131500,15837373520,8120,8120,8130,8090,11459
20230613,131400,15744442840,8120,8130,8130,8120,2634
20230613,131300,15723054520,8130,8130,8130,8120,3023
20230613,131200,15698490890,8130,8130,8140,8130,2564
20230613,131100,15677645180,8130,8130,8130,8120,2797
20230613,131000,15654917570,8140,8130,8140,8130,1631
20230613,130900,15641656590,8140,8140,8140,8130,3645
20230613,130800,15612002050,8150,8110,8150,8110,6190
20230613,130700,15561670160,8120,8110,8130,8110,3986
20230613,130600,15529305770,8120,8120,8130,8110,4848
20230613,130500,15489951510,8110,8120,8120,8100,4059
20230613,130400,15457006060,8110,8120,8130,8100,5751
20230613,130300,15410354510,8130,8120,8130,8110,2973
20230613,130200,15386208310,8120,8100,8130,8100,2789
20230613,130100,15363597320,8110,8120,8130,8100,7070
20230613,130000,15306237320,8120,8110,8120,8100,2289
20230613,125900,15287675290,8120,8120,8120,8100,1642
20230613,125800,15274371100,8120,8120,8130,8100,4595
20230613,125700,15237117000,8130,8140,8150,8100,9101
20230613,125600,15163234880,8130,8150,8160,8130,8202
20230613,125500,15096449410,8140,8170,8170,8130,5714
20230613,125400,15049836120,8170,8180,8190,8170,13421
20230613,125300,14939992890,8190,8200,8200,8170,24023
20230613,125200,14743278840,8200,8180,8200,8170,22983
20230613,125100,14555245610,8180,8130,8180,8110,20049
20230613,125000,14391780490,8130,8070,8140,8070,26209
20230613,124900,14179327290,8080,8060,8090,8040,10133
20230613,124800,14097591060,8020,8070,8070,8020,31693
20230613,124700,13842631380,8070,8090,8090,8060,5721
20230613,124600,13796466650,8100,8100,8100,8070,14756
20230613,124500,13677221150,8100,8090,8100,8070,6739
20230613,124400,13622744370,8090,8090,8100,8070,7930
20230613,124300,13558601250,8090,8090,8100,8080,8785
20230613,124200,13487590640,8100,8110,8120,8090,9287
20230613,124100,13412364140,8110,8110,8120,8110,9090
20230613,124000,13338628220,8110,8120,8140,8110,14085
20230613,123900,13224257670,8120,8160,8160,8110,27946
20230613,123800,12996843520,8160,8170,8170,8150,12949
20230613,123700,12891133530,8170,8170,8180,8160,11485
20230613,123600,12797280630,8170,8200,8200,8160,13825
20230613,123500,12684230760,8190,8160,8200,8150,18740
20230613,123400,12530905130,8150,8190,8190,8150,19267
20230613,123300,12373371120,8190,8180,8200,8180,68855
20230613,123200,11809304290,8180,8140,8180,8110,29467
20230613,123100,11569177270,8130,8170,8180,8130,38633
20230613,123000,11254111120,8170,8150,8180,8140,27807
20230613,122900,11027173440,8150,8130,8150,8130,30492
20230613,122800,10778802430,8140,8110,8140,8100,21165
20230613,122700,10606746120,8100,8110,8110,8100,8574
20230613,122600,10537230910,8110,8080,8110,8070,13855
20230613,122500,10425087620,8080,8090,8090,8070,4283
20230613,122400,10390478230,8080,8080,8090,8070,4851
20230613,122300,10351277240,8080,8070,8080,8060,9270
20230613,122200,10276443620,8070,8100,8100,8060,12958
20230613,122100,10171750270,8100,8110,8130,8080,36282
20230613,122000,9877786810,8110,8070,8120,8070,54034
20230613,121900,9440471770,8080,8060,8080,8060,6295
20230613,121800,9389638980,8070,8060,8080,8050,13135
20230613,121700,9283681080,8060,8050,8060,8040,8432
20230613,121600,9215788490,8060,8070,8070,8050,10928
20230613,121500,9127680950,8070,8060,8070,8040,23493
20230613,121400,8938366030,8060,8050,8070,8050,15967
20230613,121300,8809669490,8060,8050,8060,8030,11303
20230613,121200,8718703560,8050,8050,8060,8040,10734
20230613,121100,8632307220,8050,8010,8050,8010,10855
20230613,121000,8545020330,8010,8030,8040,8010,6231
20230613,120900,8495002080,8040,8010,8050,8010,19772
20230613,120800,8336210000,8020,8010,8020,7990,6880
20230613,120700,8281119750,8010,8000,8020,7990,12230
20230613,120600,8183248460,8010,7990,8010,7980,35573
20230613,120500,7898816490,7990,7980,7990,7960,27426
20230613,120400,7679906300,7980,7940,7980,7930,15631
20230613,120300,7555464530,7940,7940,7950,7940,208
20230613,120200,7553812220,7940,7950,7960,7930,2959
20230613,120100,7530287140,7950,7890,7960,7890,19105
20230613,120000,7378885490,7900,7900,7910,7890,4793
20230613,115900,7341052400,7900,7910,7910,7890,3365
20230613,115800,7314472600,7910,7910,7920,7900,1650
20230613,115700,7301421240,7920,7920,7920,7900,2711
20230613,115600,7279977200,7920,7940,7940,7910,4607
20230613,115500,7243470690,7950,7950,7950,7940,3367
20230613,115400,7216719320,7950,7930,7950,7920,4188
20230613,115300,7183497230,7940,7940,7950,7930,3710
20230613,115200,7154047320,7950,7970,7980,7930,7004
20230613,115100,7098289390,7970,7950,7980,7930,19418
20230613,115000,6943607240,7950,7930,7950,7910,4363
20230613,114900,6908946360,7930,7930,7930,7920,1565
20230613,114800,6896536190,7930,7930,7950,7920,1613
20230613,114700,6883735610,7910,7890,7950,7880,9342
20230613,114600,6809827320,7900,7920,7920,7890,2186
20230613,114500,6792555550,7910,7900,7920,7890,1454
20230613,114400,6781064560,7900,7900,7900,7880,2161
20230613,114300,6764004380,7900,7920,7920,7890,2345
20230613,114200,6745461830,7920,7910,7920,7900,1308
20230613,114100,6735120020,7910,7900,7910,7870,4234
20230613,114000,6701717510,7880,7890,7900,7880,2738
20230613,113900,6680117680,7890,7890,7910,7890,3401
20230613,113800,6653278730,7890,7910,7910,7890,5263
20230613,113700,6611694570,7910,7930,7930,7910,4898
20230613,113600,6572916020,7930,7940,7940,7920,2724
20230613,113500,6551310660,7940,7960,7960,7940,7031
20230613,113400,6495419260,7960,7960,7960,7930,3436
20230613,113300,6468117810,7960,7930,7970,7930,10642
20230613,113200,6383407750,7940,7920,7940,7900,3366
20230613,113100,6356726940,7900,7920,7920,7900,2321
20230613,113000,6338389460,7920,7930,7930,7910,8041
20230613,112900,6274730470,7920,7920,7930,7910,2656
20230613,112800,6253694400,7910,7920,7930,7910,3002
20230613,112700,6229932510,7920,7920,7940,7900,7092
20230613,112600,6173800130,7940,7930,7950,7920,8132
20230613,112500,6109289280,7940,7970,7970,7910,21076
20230613,112400,5942030730,7970,7890,7980,7890,48053
20230613,112300,5560340360,7890,7890,7900,7880,1630
20230613,112200,5547483280,7890,7910,7910,7880,2792
20230613,112100,5525444320,7910,7870,7910,7870,9716
20230613,112000,5448779000,7880,7890,7890,7860,2781
20230613,111900,5426871200,7890,7900,7900,7870,3271
20230613,111800,5401043180,7880,7850,7890,7850,4760
20230613,111700,5363599560,7850,7860,7880,7840,17445
20230613,111600,5226579210,7870,7890,7910,7860,5939
20230613,111500,5179788460,7910,7890,7920,7870,16179
20230613,111400,5052044630,7890,7900,7910,7880,13133
20230613,111300,4948384320,7910,7900,7920,7900,5140
20230613,111200,4907725410,7910,7920,7930,7900,13359
20230613,111100,4802020730,7930,7930,7940,7910,11600
20230613,111000,4710077950,7930,7870,7930,7860,22380
20230613,110900,4533284450,7870,7890,7910,7850,10601
20230613,110800,4449822890,7890,7910,7920,7870,25215
20230613,110700,4250785440,7910,7900,7940,7890,28513
20230613,110600,4025108440,7890,7850,7900,7850,22492
20230613,110500,3847846920,7850,7840,7870,7840,17573
20230613,110400,3709821800,7840,7860,7860,7820,19176
20230613,110300,3559280470,7860,7850,7890,7830,32315
20230613,110200,3305220710,7850,7840,7860,7810,31989
20230613,110100,3054656150,7840,7770,7850,7770,49565
20230613,110000,2667410690,7770,7750,7770,7740,7311
20230613,105900,2610722270,7750,7730,7750,7720,4309
20230613,105800,2577354770,7730,7740,7740,7730,3327
20230613,105700,2551609750,7740,7740,7750,7730,9732
20230613,105600,2476305460,7740,7720,7740,7720,5051
20230613,105500,2437271340,7710,7710,7720,7700,6165
20230613,105400,2389759810,7710,7730,7730,7710,4175
20230613,105300,2357545770,7740,7720,7740,7720,14037
20230613,105200,2249039050,7710,7720,7740,7700,9813
20230613,105100,2173327380,7730,7690,7730,7690,16842
20230613,105000,2043504510,7700,7670,7700,7660,18611
20230613,104900,1900448860,7670,7640,7670,7640,15425
20230613,104800,1782310260,7640,7640,7650,7630,5580
20230613,104700,1739681550,7640,7630,7640,7630,1029
20230613,104600,1731820860,7630,7630,7640,7630,4652
20230613,104500,1696300780,7630,7630,7630,7620,1822
20230613,104400,1682411780,7630,7630,7630,7630,1616
20230613,104300,1670081700,7630,7610,7630,7600,1632
20230613,104200,1657651190,7610,7600,7610,7600,2217
20230613,104100,1640801840,7610,7600,7610,7590,1033
20230613,104000,1632951840,7600,7630,7630,7600,2425
20230613,103900,1614503730,7630,7640,7640,7630,1372
20230613,103800,1604035190,7630,7630,7630,7620,2865
20230613,103700,1582177140,7620,7640,7640,7620,2208
20230613,103600,1565331010,7640,7610,7640,7610,11919
20230613,103500,1474529050,7610,7600,7610,7600,583
20230613,103400,1470097410,7600,7600,7610,7600,918
20230613,103300,1463120430,7600,7600,7600,7590,1123
20230613,103200,1454590440,7610,7600,7610,7530,6443
20230613,103100,1405873290,7610,7600,7610,7600,1325
20230613,103000,1395803220,7600,7600,7600,7590,3306
20230613,102900,1370698890,7600,7600,7600,7600,789
20230613,102800,1364702490,7600,7600,7600,7600,602
20230613,102700,1360127290,7600,7600,7600,7590,938
20230613,102600,1352998500,7590,7600,7600,7590,1466
20230613,102500,1341859410,7610,7600,7610,7600,2352
20230613,102400,1323984200,7600,7600,7610,7590,2910
20230613,102300,1301878040,7590,7590,7600,7580,2142
20230613,102200,1285620360,7600,7600,7600,7600,39
20230613,102100,1285323960,7600,7610,7620,7600,1681
20230613,102000,1272542380,7620,7620,7620,7610,840
20230613,101900,1266145470,7620,7610,7620,7610,3534
20230613,101800,1239222700,7610,7610,7610,7600,2149
20230613,101700,1222869170,7610,7600,7610,7600,3882
20230613,101600,1193339040,7590,7600,7600,7590,1555
20230613,101500,1181526380,7600,7590,7600,7590,142
20230613,101400,1180448320,7600,7600,7600,7580,431
20230613,101300,1177173420,7600,7590,7600,7590,7137
20230613,101200,1122938640,7590,7590,7590,7580,2579
20230613,101100,1103369400,7590,7580,7590,7580,564
20230613,101000,1099090360,7580,7580,7580,7560,1097
20230613,100900,1090784290,7580,7580,7590,7570,1794
20230613,100800,1077190450,7560,7580,7580,7560,1051
20230613,100700,1069226650,7580,7550,7590,7550,7719
20230613,100600,1010820560,7550,7560,7560,7550,629
20230613,100500,1006067280,7560,7560,7560,7560,202
20230613,100400,1004540160,7560,7560,7560,7560,1
20230613,100300,1004532600,7550,7550,7550,7550,2734
20230613,100200,983890900,7560,7550,7560,7550,72
20230613,100100,983346630,7560,7560,7570,7560,3330
20230613,100000,958170040,7570,7540,7570,7540,3
20230613,095900,958147390,7560,7540,7560,7540,1115
20230613,095800,949734990,7550,7550,7550,7550,7773
20230613,095700,891048840,7550,7570,7570,7550,194
20230613,095600,889583760,7570,7570,7570,7560,570
20230613,095500,885269860,7570,7560,7570,7560,759
20230613,095400,879531810,7570,7570,7580,7570,175
20230613,095300,878207050,7580,7560,7580,7550,2233
20230613,095200,861306390,7570,7560,7570,7560,23
20230613,095100,861132370,7570,7540,7570,7540,1792
20230613,095000,847602800,7540,7540,7550,7540,685
20230613,094900,842437600,7540,7550,7550,7540,778
20230613,094800,836564480,7540,7540,7540,7540,410
20230613,094700,833473080,7550,7550,7570,7550,152
20230613,094600,832325460,7560,7570,7570,7560,1230
20230613,094500,823026200,7570,7560,7570,7560,2934
20230613,094400,800816320,7560,7550,7560,7550,1044
20230613,094300,792927060,7550,7550,7560,7550,1151
20230613,094200,784228000,7560,7550,7560,7550,2298
20230613,094100,766878050,7550,7540,7550,7540,1187
20230613,094000,757928010,7540,7530,7540,7530,121
20230613,093900,757016870,7540,7520,7540,7520,357
20230613,093800,754328990,7530,7520,7530,7520,1002
20230613,093700,746793930,7540,7540,7540,7540,14
20230613,093600,746688370,7550,7550,7550,7510,1007
20230613,093500,739104820,7540,7540,7550,7540,288
20230613,093400,736933290,7540,7520,7540,7510,245
20230613,093300,735093120,7510,7530,7540,7510,2251
20230613,093200,718164700,7530,7550,7550,7530,176
20230613,093100,716839390,7530,7550,7550,7530,523
20230613,093000,712891740,7550,7530,7560,7530,1532
20230613,092900,701334340,7530,7530,7530,7520,3934
20230613,092800,671746320,7520,7510,7520,7510,1793
20230613,092700,658280190,7510,7520,7530,7510,1457
20230613,092600,647324880,7530,7540,7540,7530,1443
20230613,092500,636447850,7540,7520,7540,7520,603
20230613,092400,631906330,7540,7530,7540,7530,3139
20230613,092300,608263160,7530,7530,7530,7530,1119
20230613,092200,599837090,7540,7530,7540,7530,108
20230613,092100,599023840,7530,7530,7540,7530,1112
20230613,092000,590650470,7530,7520,7530,7520,4161
20230613,091900,559341350,7520,7520,7530,7490,2284
20230613,091800,542219030,7520,7480,7520,7480,2949
20230613,091700,520101590,7500,7460,7500,7460,3639
20230613,091600,492888700,7470,7460,7470,7450,5524
20230613,091500,451697200,7460,7490,7490,7450,7104
20230613,091400,398667720,7500,7500,7500,7480,641
20230613,091300,393869500,7500,7490,7500,7480,430
20230613,091200,390651080,7480,7490,7500,7480,4042
20230613,091100,360404390,7490,7490,7500,7490,4016
20230613,091000,330324360,7490,7490,7500,7490,1028
20230613,090900,322620480,7500,7490,7500,7480,3614
20230613,090800,295550200,7490,7490,7500,7480,3016
20230613,090700,272973380,7490,7520,7520,7490,9193
20230613,090600,204004090,7510,7520,7520,7510,726
20230613,090500,198551180,7520,7510,7530,7500,1281
20230613,090400,188929890,7510,7530,7530,7500,1941
20230613,090300,174331460,7510,7550,7550,7480,10564
20230613,090200,94822920,7540,7560,7560,7540,1509
20230613,090100,83438010,7580,7590,7590,7570,2472
20230613,090000,64702100,7590,7600,7600,7560,8496
Reference in New Issue Copy Permalink