ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
babff6b4e046a32dcce7d114f6b0ed863cd0bc12
KissMeData/048430/min/candle-20230629.csv

621 lines
34 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
20230629,191800,211822676280,12300,12300,12300,12300,71211
20230629,191700,211822676280,12300,12300,12300,12300,0
20230629,191600,211822676280,12300,12300,12300,12300,0
20230629,191500,211822676280,12300,12300,12300,12300,0
20230629,191400,211822676280,12300,12300,12300,12300,0
20230629,191300,211822676280,12300,12300,12300,12300,0
20230629,191200,211822676280,12300,12300,12300,12300,0
20230629,191100,211822676280,12300,12300,12300,12300,0
20230629,191000,211822676280,12300,12300,12300,12300,0
20230629,190900,211822676280,12300,12300,12300,12300,0
20230629,190800,211822676280,12300,12300,12300,12300,0
20230629,190700,211822676280,12300,12300,12300,12300,0
20230629,190600,211822676280,12300,12300,12300,12300,0
20230629,190500,211822676280,12300,12300,12300,12300,0
20230629,190400,211822676280,12300,12300,12300,12300,0
20230629,190300,211822676280,12300,12300,12300,12300,0
20230629,190200,211822676280,12300,12300,12300,12300,0
20230629,190100,211822676280,12300,12300,12300,12300,0
20230629,190000,211822676280,12300,12300,12300,12300,0
20230629,185900,211822676280,12300,12300,12300,12300,0
20230629,185800,211822676280,12300,12300,12300,12300,0
20230629,185700,211822676280,12300,12300,12300,12300,0
20230629,185600,211822676280,12300,12300,12300,12300,0
20230629,185500,211822676280,12300,12300,12300,12300,0
20230629,185400,211822676280,12300,12300,12300,12300,0
20230629,185300,211822676280,12300,12300,12300,12300,0
20230629,185200,211822676280,12300,12300,12300,12300,0
20230629,185100,211822676280,12300,12300,12300,12300,0
20230629,185000,211822676280,12300,12300,12300,12300,0
20230629,184900,211822676280,12300,12300,12300,12300,0
20230629,184800,211822676280,12300,12300,12300,12300,71211
20230629,184700,211822676280,12300,12300,12300,12300,0
20230629,184600,211822676280,12300,12300,12300,12300,0
20230629,184500,211822676280,12300,12300,12300,12300,0
20230629,184400,211822676280,12300,12300,12300,12300,0
20230629,184300,211822676280,12300,12300,12300,12300,0
20230629,184200,211822676280,12300,12300,12300,12300,0
20230629,184100,211822676280,12300,12300,12300,12300,0
20230629,184000,211822676280,12300,12300,12300,12300,0
20230629,183900,211822676280,12300,12300,12300,12300,0
20230629,183800,211822676280,12300,12300,12300,12300,0
20230629,183700,211822676280,12300,12300,12300,12300,0
20230629,183600,211822676280,12300,12300,12300,12300,0
20230629,183500,211822676280,12300,12300,12300,12300,0
20230629,183400,211822676280,12300,12300,12300,12300,0
20230629,183300,211822676280,12300,12300,12300,12300,0
20230629,183200,211822676280,12300,12300,12300,12300,0
20230629,183100,211822676280,12300,12300,12300,12300,0
20230629,183000,211822676280,12300,12300,12300,12300,0
20230629,182900,211822676280,12300,12300,12300,12300,0
20230629,182800,211822676280,12300,12300,12300,12300,0
20230629,182700,211822676280,12300,12300,12300,12300,0
20230629,182600,211822676280,12300,12300,12300,12300,0
20230629,182500,211822676280,12300,12300,12300,12300,0
20230629,182400,211822676280,12300,12300,12300,12300,0
20230629,182300,211822676280,12300,12300,12300,12300,0
20230629,182200,211822676280,12300,12300,12300,12300,0
20230629,182100,211822676280,12300,12300,12300,12300,0
20230629,182000,211822676280,12300,12300,12300,12300,0
20230629,181900,211822676280,12300,12300,12300,12300,0
20230629,181800,211822676280,12300,12300,12300,12300,71211
20230629,181700,211822676280,12300,12300,12300,12300,0
20230629,181600,211822676280,12300,12300,12300,12300,0
20230629,181500,211822676280,12300,12300,12300,12300,0
20230629,181400,211822676280,12300,12300,12300,12300,0
20230629,181300,211822676280,12300,12300,12300,12300,0
20230629,181200,211822676280,12300,12300,12300,12300,0
20230629,181100,211822676280,12300,12300,12300,12300,0
20230629,181000,211822676280,12300,12300,12300,12300,0
20230629,180900,211822676280,12300,12300,12300,12300,0
20230629,180800,211822676280,12300,12300,12300,12300,0
20230629,180700,211822676280,12300,12300,12300,12300,0
20230629,180600,211822676280,12300,12300,12300,12300,0
20230629,180500,211822676280,12300,12300,12300,12300,0
20230629,180400,211822676280,12300,12300,12300,12300,0
20230629,180300,211822676280,12300,12300,12300,12300,0
20230629,180200,211822676280,12300,12300,12300,12300,0
20230629,180100,211822676280,12300,12300,12300,12300,0
20230629,180000,211822676280,12300,12300,12300,12300,0
20230629,175900,211822676280,12300,12300,12300,12300,0
20230629,175800,211822676280,12300,12300,12300,12300,0
20230629,175700,211822676280,12300,12300,12300,12300,0
20230629,175600,211822676280,12300,12300,12300,12300,0
20230629,175500,211822676280,12300,12300,12300,12300,0
20230629,175400,211822676280,12300,12300,12300,12300,0
20230629,175300,211822676280,12300,12300,12300,12300,0
20230629,175200,211822676280,12300,12300,12300,12300,0
20230629,175100,211822676280,12300,12300,12300,12300,0
20230629,175000,211822676280,12300,12300,12300,12300,0
20230629,174900,211822676280,12300,12300,12300,12300,0
20230629,174800,211822676280,12300,12300,12300,12300,71211
20230629,174700,211822676280,12300,12300,12300,12300,0
20230629,174600,211822676280,12300,12300,12300,12300,0
20230629,174500,211822676280,12300,12300,12300,12300,0
20230629,174400,211822676280,12300,12300,12300,12300,0
20230629,174300,211822676280,12300,12300,12300,12300,0
20230629,174200,211822676280,12300,12300,12300,12300,0
20230629,174100,211822676280,12300,12300,12300,12300,0
20230629,174000,211822676280,12300,12300,12300,12300,0
20230629,173900,211822676280,12300,12300,12300,12300,0
20230629,173800,211822676280,12300,12300,12300,12300,0
20230629,173700,211822676280,12300,12300,12300,12300,0
20230629,173600,211822676280,12300,12300,12300,12300,0
20230629,173500,211822676280,12300,12300,12300,12300,0
20230629,173400,211822676280,12300,12300,12300,12300,0
20230629,173300,211822676280,12300,12300,12300,12300,0
20230629,173200,211822676280,12300,12300,12300,12300,0
20230629,173100,211822676280,12300,12300,12300,12300,0
20230629,173000,211822676280,12300,12300,12300,12300,0
20230629,172900,211822676280,12300,12300,12300,12300,0
20230629,172800,211822676280,12300,12300,12300,12300,0
20230629,172700,211822676280,12300,12300,12300,12300,0
20230629,172600,211822676280,12300,12300,12300,12300,0
20230629,172500,211822676280,12300,12300,12300,12300,0
20230629,172400,211822676280,12300,12300,12300,12300,0
20230629,172300,211822676280,12300,12300,12300,12300,0
20230629,172200,211822676280,12300,12300,12300,12300,0
20230629,172100,211822676280,12300,12300,12300,12300,0
20230629,172000,211822676280,12300,12300,12300,12300,0
20230629,171900,211822676280,12300,12300,12300,12300,0
20230629,171800,211822676280,12300,12300,12300,12300,71211
20230629,171700,211822676280,12300,12300,12300,12300,0
20230629,171600,211822676280,12300,12300,12300,12300,0
20230629,171500,211822676280,12300,12300,12300,12300,0
20230629,171400,211822676280,12300,12300,12300,12300,0
20230629,171300,211822676280,12300,12300,12300,12300,0
20230629,171200,211822676280,12300,12300,12300,12300,0
20230629,171100,211822676280,12300,12300,12300,12300,0
20230629,171000,211822676280,12300,12300,12300,12300,0
20230629,170900,211822676280,12300,12300,12300,12300,0
20230629,170800,211822676280,12300,12300,12300,12300,0
20230629,170700,211822676280,12300,12300,12300,12300,0
20230629,170600,211822676280,12300,12300,12300,12300,0
20230629,170500,211822676280,12300,12300,12300,12300,0
20230629,170400,211822676280,12300,12300,12300,12300,0
20230629,170300,211822676280,12300,12300,12300,12300,0
20230629,170200,211822676280,12300,12300,12300,12300,0
20230629,170100,211822676280,12300,12300,12300,12300,0
20230629,170000,211822676280,12300,12300,12300,12300,0
20230629,165900,211822676280,12300,12300,12300,12300,0
20230629,165800,211822676280,12300,12300,12300,12300,0
20230629,165700,211822676280,12300,12300,12300,12300,0
20230629,165600,211822676280,12300,12300,12300,12300,0
20230629,165500,211822676280,12300,12300,12300,12300,0
20230629,165400,211822676280,12300,12300,12300,12300,0
20230629,165300,211822676280,12300,12300,12300,12300,0
20230629,165200,211822676280,12300,12300,12300,12300,0
20230629,165100,211822676280,12300,12300,12300,12300,0
20230629,165000,211822676280,12300,12300,12300,12300,0
20230629,164900,211822676280,12300,12300,12300,12300,0
20230629,164800,211822676280,12300,12300,12300,12300,71211
20230629,164700,211822676280,12300,12300,12300,12300,0
20230629,164600,211822676280,12300,12300,12300,12300,0
20230629,164500,211822676280,12300,12300,12300,12300,0
20230629,164400,211822676280,12300,12300,12300,12300,0
20230629,164300,211822676280,12300,12300,12300,12300,0
20230629,164200,211822676280,12300,12300,12300,12300,0
20230629,164100,211822676280,12300,12300,12300,12300,0
20230629,164000,211822676280,12300,12300,12300,12300,0
20230629,163900,211822676280,12300,12300,12300,12300,0
20230629,163800,211822676280,12300,12300,12300,12300,0
20230629,163700,211822676280,12300,12300,12300,12300,0
20230629,163600,211822676280,12300,12300,12300,12300,0
20230629,163500,211822676280,12300,12300,12300,12300,0
20230629,163400,211822676280,12300,12300,12300,12300,0
20230629,163300,211822676280,12300,12300,12300,12300,0
20230629,163200,211822676280,12300,12300,12300,12300,0
20230629,163100,211822676280,12300,12300,12300,12300,0
20230629,163000,211822676280,12300,12300,12300,12300,0
20230629,162900,211822676280,12300,12300,12300,12300,0
20230629,162800,211822676280,12300,12300,12300,12300,0
20230629,162700,211822676280,12300,12300,12300,12300,0
20230629,162600,211822676280,12300,12300,12300,12300,0
20230629,162500,211822676280,12300,12300,12300,12300,0
20230629,162400,211822676280,12300,12300,12300,12300,0
20230629,162300,211822676280,12300,12300,12300,12300,0
20230629,162200,211822676280,12300,12300,12300,12300,0
20230629,162100,211822676280,12300,12300,12300,12300,0
20230629,162000,211822676280,12300,12300,12300,12300,0
20230629,161900,211822676280,12300,12300,12300,12300,0
20230629,161800,211822676280,12300,12300,12300,12300,71211
20230629,161700,211822676280,12300,12300,12300,12300,0
20230629,161600,211822676280,12300,12300,12300,12300,0
20230629,161500,211822676280,12300,12300,12300,12300,0
20230629,161400,211822676280,12300,12300,12300,12300,0
20230629,161300,211822676280,12300,12300,12300,12300,0
20230629,161200,211822676280,12300,12300,12300,12300,0
20230629,161100,211822676280,12300,12300,12300,12300,0
20230629,161000,211822676280,12300,12300,12300,12300,0
20230629,160900,211822676280,12300,12300,12300,12300,0
20230629,160800,211822676280,12300,12300,12300,12300,0
20230629,160700,211822676280,12300,12300,12300,12300,0
20230629,160600,211822676280,12300,12300,12300,12300,0
20230629,160500,211822676280,12300,12300,12300,12300,0
20230629,160400,211822676280,12300,12300,12300,12300,0
20230629,160300,211822676280,12300,12300,12300,12300,0
20230629,160200,211822676280,12300,12300,12300,12300,0
20230629,160100,211822676280,12300,12300,12300,12300,0
20230629,160000,211822676280,12300,12300,12300,12300,0
20230629,155900,211822676280,12300,12300,12300,12300,0
20230629,155800,211822676280,12300,12300,12300,12300,0
20230629,155700,211822676280,12300,12300,12300,12300,0
20230629,155600,211822676280,12300,12300,12300,12300,0
20230629,155500,211822676280,12300,12300,12300,12300,0
20230629,155400,211822676280,12300,12300,12300,12300,0
20230629,155300,211822676280,12300,12300,12300,12300,0
20230629,155200,211822676280,12300,12300,12300,12300,0
20230629,155100,211822676280,12300,12300,12300,12300,0
20230629,155000,211822676280,12300,12300,12300,12300,0
20230629,154900,211822676280,12300,12300,12300,12300,0
20230629,154800,211822676280,12300,12300,12300,12300,71211
20230629,154700,211822676280,12300,12300,12300,12300,0
20230629,154600,211822676280,12300,12300,12300,12300,0
20230629,154500,211822676280,12300,12300,12300,12300,0
20230629,154400,211822676280,12300,12300,12300,12300,0
20230629,154300,211822676280,12300,12300,12300,12300,0
20230629,154200,211822676280,12300,12300,12300,12300,0
20230629,154100,211822676280,12300,12300,12300,12300,0
20230629,154000,211822676280,12300,12300,12300,12300,0
20230629,153900,211822676280,12300,12300,12300,12300,0
20230629,153800,211822676280,12300,12300,12300,12300,0
20230629,153700,211822676280,12300,12300,12300,12300,0
20230629,153600,211822676280,12300,12300,12300,12300,0
20230629,153500,211822676280,12300,12300,12300,12300,0
20230629,153400,211822676280,12300,12300,12300,12300,0
20230629,153300,211822676280,12300,12300,12300,12300,0
20230629,153200,211822676280,12300,12300,12300,12300,0
20230629,153100,211822676280,12300,12300,12300,12300,0
20230629,153000,211822676280,12300,12300,12300,12300,71211
20230629,152900,210946780980,12360,12360,12360,12360,0
20230629,152800,210946780980,12360,12360,12360,12360,0
20230629,152700,210946780980,12360,12360,12360,12360,0
20230629,152600,210946780980,12360,12360,12360,12360,0
20230629,152500,210946780980,12360,12360,12360,12360,0
20230629,152400,210946780980,12360,12360,12360,12360,0
20230629,152300,210946780980,12360,12360,12360,12360,0
20230629,152200,210946780980,12360,12360,12360,12360,0
20230629,152100,210946780980,12360,12360,12360,12360,0
20230629,152000,210946780980,12360,12360,12360,12360,0
20230629,151900,210946780980,12360,12430,12440,12350,38405
20230629,151800,210470568420,12430,12420,12430,12400,18833
20230629,151700,210236686460,12420,12420,12430,12390,13430
20230629,151600,210070013670,12420,12380,12440,12380,17626
20230629,151500,209851280860,12380,12390,12400,12350,12056
20230629,151400,209702145640,12360,12380,12440,12360,29833
20230629,151300,209332159100,12370,12350,12390,12340,11660
20230629,151200,209187934940,12340,12330,12370,12320,11750
20230629,151100,209042887840,12340,12370,12380,12320,18407
20230629,151000,208815479360,12380,12290,12400,12270,45594
20230629,150900,208252838190,12290,12230,12290,12210,8037
20230629,150800,208154348980,12230,12300,12300,12170,14255
20230629,150700,207980196790,12300,12210,12300,12210,16108
20230629,150600,207782658700,12210,12210,12250,12210,7652
20230629,150500,207689077820,12210,12210,12240,12210,8824
20230629,150400,207581255750,12210,12250,12280,12210,19871
20230629,150300,207337831190,12250,12230,12270,12200,19145
20230629,150200,207103599870,12230,12160,12240,12160,18376
20230629,150100,206879409670,12170,12200,12250,12130,72753
20230629,150000,205994587980,12200,12320,12330,12200,28658
20230629,145900,205643323160,12320,12270,12340,12270,13700
20230629,145800,205474758690,12280,12310,12310,12240,24743
20230629,145700,205171346050,12310,12370,12380,12230,61844
20230629,145600,204411061530,12370,12440,12450,12360,13541
20230629,145500,204243242660,12450,12380,12450,12340,18476
20230629,145400,204014328550,12380,12400,12410,12340,17525
20230629,145300,203797543950,12400,12380,12420,12360,12626
20230629,145200,203641083470,12380,12410,12430,12330,27077
20230629,145100,203305935420,12400,12380,12450,12370,29918
20230629,145000,202934475220,12380,12380,12400,12310,32238
20230629,144900,202536227340,12380,12360,12420,12330,29594
20230629,144800,202170106170,12350,12400,12460,12330,67193
20230629,144700,201337073890,12410,12640,12650,12400,68831
20230629,144600,200478130060,12650,12670,12710,12640,17647
20230629,144500,200254349400,12650,12630,12720,12620,23935
20230629,144400,199951060580,12640,12580,12650,12560,35072
20230629,144300,199509531270,12590,12630,12700,12570,40229
20230629,144200,199001429780,12630,12650,12710,12630,42273
20230629,144100,198466598010,12640,12680,12700,12620,36391
20230629,144000,198005770100,12680,12620,12720,12600,60857
20230629,143900,197235134830,12620,12810,12840,12620,95133
20230629,143800,196025707400,12820,13030,13050,12750,73909
20230629,143700,195073687650,13020,12990,13060,12970,26069
20230629,143600,194734756250,12990,13100,13100,12990,33658
20230629,143500,194296255750,13100,13150,13150,13060,28008
20230629,143400,193928820330,13140,13030,13160,12980,84348
20230629,143300,192828892410,13030,13060,13100,13030,15577
20230629,143200,192625467990,13050,13090,13100,13040,33759
20230629,143100,192184548630,13080,13070,13100,13040,26264
20230629,143000,191841531840,13070,13110,13120,13020,29655
20230629,142900,191453990400,13120,13040,13150,13010,84113
20230629,142800,190355898030,13040,13110,13190,13020,71317
20230629,142700,189420943760,13110,13170,13250,13100,94602
20230629,142600,188176454590,13180,13500,13510,13140,56247
20230629,142500,187425920780,13520,13480,13560,13470,28016
20230629,142400,187047296810,13480,13620,13620,13450,28136
20230629,142300,186667342600,13620,13670,13670,13600,6395
20230629,142200,186580156360,13670,13590,13710,13580,23628
20230629,142100,186257654740,13590,13610,13610,13520,28147
20230629,142000,185875884920,13590,13620,13640,13590,6981
20230629,141900,185780816090,13620,13640,13640,13600,4271
20230629,141800,185722643740,13650,13580,13650,13580,6374
20230629,141700,185635817790,13580,13670,13670,13580,16588
20230629,141600,185410077300,13650,13750,13750,13650,18379
20230629,141500,185158272580,13740,13660,13770,13650,49677
20230629,141400,184476354650,13660,13610,13700,13590,22769
20230629,141300,184165174280,13610,13630,13630,13570,5305
20230629,141200,184093030920,13640,13610,13640,13570,11120
20230629,141100,183941781640,13620,13540,13640,13520,11902
20230629,141000,183780218760,13550,13610,13620,13530,20720
20230629,140900,183499193330,13610,13600,13690,13590,27099
20230629,140800,183129448050,13600,13480,13690,13450,48239
20230629,140700,182473854710,13470,13530,13560,13450,29359
20230629,140600,182077345350,13530,13580,13600,13470,52977
20230629,140500,181361117280,13580,13650,13660,13580,17757
20230629,140400,181119005960,13650,13580,13680,13570,18566
20230629,140300,180865831000,13580,13690,13700,13520,47769
20230629,140200,180216693320,13700,13730,13730,13680,18667
20230629,140100,179960928180,13720,13750,13750,13680,26267
20230629,140000,179600658000,13750,13690,13800,13670,30611
20230629,135900,179180005190,13670,13670,13710,13650,16799
20230629,135800,178950085900,13660,13650,13750,13640,38069
20230629,135700,178428443200,13650,13610,13660,13540,64935
20230629,135600,177546097560,13610,13680,13690,13610,38695
20230629,135500,177018470790,13680,13630,13740,13620,38280
20230629,135400,176494552900,13630,13720,13730,13630,77424
20230629,135300,175436291560,13720,13810,13820,13720,36781
20230629,135200,174930182350,13800,13750,13820,13730,32844
20230629,135100,174477493520,13750,13840,13850,13740,22531
20230629,135000,174166951930,13850,13860,13880,13750,48363
20230629,134900,173498531050,13860,13820,13860,13740,60941
20230629,134800,172657442820,13840,13830,13840,13770,49047
20230629,134700,171980101210,13830,13910,13920,13820,28161
20230629,134600,171589886480,13910,13920,13920,13800,94383
20230629,134500,170281614410,13920,13970,13980,13880,94396
20230629,134400,168966102400,13980,13910,14000,13900,156961
20230629,134300,166772549060,13910,13850,13960,13830,170112
20230629,134200,164407151180,13860,13800,13860,13720,104438
20230629,134100,162967601600,13800,13800,13870,13760,76539
20230629,134000,161911164050,13810,13790,13930,13770,190748
20230629,133900,159267514780,13780,13690,13850,13660,95528
20230629,133800,157949536720,13680,13650,13770,13630,54975
20230629,133700,157196649930,13650,13680,13760,13570,74365
20230629,133600,156180812860,13670,13620,13780,13610,77356
20230629,133500,155119513190,13630,13740,13790,13520,112597
20230629,133400,153577935310,13770,13780,13890,13710,202428
20230629,133300,150780054920,13770,13580,13800,13560,127696
20230629,133200,149035888470,13570,13500,13600,13480,83995
20230629,133100,147898155930,13520,13480,13560,13480,128344
20230629,133000,146164446090,13490,13250,13490,13230,120819
20230629,132900,144544067040,13240,13120,13250,13110,20182
20230629,132800,144278302620,13110,13250,13260,13110,41421
20230629,132700,143731259660,13260,13240,13320,13230,28134
20230629,132600,143357479670,13250,13330,13330,13230,50406
20230629,132500,142687538450,13330,13320,13340,13250,89764
20230629,132400,141494057910,13310,13150,13320,13110,127728
20230629,132300,139804989600,13150,13070,13150,13060,28673
20230629,132200,139428951320,13080,13020,13100,13020,13067
20230629,132100,139258545830,13030,13150,13150,13020,26846
20230629,132000,138907192730,13140,12980,13150,12970,39615
20230629,131900,138389510180,12980,13050,13050,12960,27173
20230629,131800,138036582120,13050,12980,13060,12960,24032
20230629,131700,137724282120,12980,13060,13110,12980,28647
20230629,131600,137350389150,13060,13070,13120,13060,19628
20230629,131500,137093471730,13080,13040,13130,13030,52343
20230629,131400,136408556370,13040,13050,13050,12950,55838
20230629,131300,135682283550,13050,13030,13050,12970,65186
20230629,131200,134833913400,13040,13020,13120,13020,55626
20230629,131100,134106975100,13020,13110,13140,13010,88057
20230629,131000,132957386480,13110,13270,13270,13040,133327
20230629,130900,131208565570,13270,13340,13350,13260,41357
20230629,130800,130658565030,13340,13410,13420,13340,37408
20230629,130700,130157934130,13400,13360,13420,13350,35123
20230629,130600,129687516090,13350,13340,13410,13330,44465
20230629,130500,129092895540,13340,13270,13410,13260,73084
20230629,130400,128117118480,13280,13260,13340,13230,68800
20230629,130300,127202670140,13260,13380,13430,13150,150986
20230629,130200,125195904700,13370,13470,13520,13300,114878
20230629,130100,123656760560,13470,13680,13680,13450,126713
20230629,130000,121945641850,13670,13590,13720,13590,53083
20230629,125900,121221096590,13600,13740,13750,13550,111487
20230629,125800,119700290390,13740,13750,13840,13730,40217
20230629,125700,119145601210,13750,13830,13830,13740,52612
20230629,125600,118421032890,13810,13860,13880,13790,39962
20230629,125500,117867871030,13870,13770,13910,13770,71427
20230629,125400,116877677360,13780,13820,13920,13770,143379
20230629,125300,114890647540,13820,13730,13830,13650,72689
20230629,125200,113891478410,13730,13730,13790,13710,26545
20230629,125100,113526109630,13730,13710,13810,13710,58657
20230629,125000,112718504270,13700,13710,13720,13670,44139
20230629,124900,112114187370,13720,13770,13780,13680,55312
20230629,124800,111354950050,13770,13870,13880,13740,86322
20230629,124700,110163635280,13860,13780,13870,13720,134582
20230629,124600,108305165210,13780,13610,13850,13590,165589
20230629,124500,106028763620,13600,13670,13690,13600,45958
20230629,124400,105401378210,13680,13580,13750,13550,110521
20230629,124300,103892590680,13580,13670,13800,13580,138242
20230629,124200,102002162860,13660,13790,13800,13640,156003
20230629,124100,99863282270,13790,13690,13820,13690,196605
20230629,124000,97157223940,13690,13540,13750,13490,221939
20230629,123900,94141089230,13590,13470,13590,13470,173605
20230629,123800,91794685920,13470,13470,13470,13470,0
20230629,123700,91794685920,13470,13320,13480,13310,135695
20230629,123600,89976009350,13320,13260,13330,13200,162113
20230629,123500,87825637270,13270,13110,13300,13110,233627
20230629,123400,84741896270,13110,13040,13150,13040,81512
20230629,123300,83673426400,13040,13090,13100,13030,62304
20230629,123200,82859348350,13080,13050,13180,13030,146324
20230629,123100,80941441290,13070,13070,13150,13030,86659
20230629,123000,79807655170,13070,13090,13170,13020,173440
20230629,122900,77538520670,13100,13110,13170,13050,157204
20230629,122800,75478892850,13120,12980,13150,12960,265070
20230629,122700,72016130460,12980,12770,13060,12760,363043
20230629,122600,67311000580,12760,12710,12830,12680,107092
20230629,122500,65941591570,12680,12810,12930,12640,303844
20230629,122400,62040111560,12810,12650,12850,12560,137287
20230629,122300,60297293740,12650,12490,12680,12370,128649
20230629,122200,58687196010,12500,12510,12510,12400,98562
20230629,122100,57458193020,12510,12620,12680,12410,156631
20230629,122000,55489855360,12620,12710,12710,12620,78579
20230629,121900,54495621440,12700,12660,12850,12620,173537
20230629,121800,52280768410,12660,12680,12700,12610,85810
20230629,121700,51194702570,12690,12750,12790,12660,138629
20230629,121600,49430008590,12750,12680,12800,12590,192717
20230629,121500,46982059150,12680,12410,12750,12410,286836
20230629,121400,43357593420,12420,12480,12520,12410,123705
20230629,121300,41813999480,12480,12430,12590,12390,250772
20230629,121200,38680243940,12440,12230,12460,12210,262252
20230629,121100,35432165350,12230,12150,12280,12140,68593
20230629,121000,34594811970,12150,12230,12240,12120,96146
20230629,120900,33424764410,12220,12240,12300,12180,95869
20230629,120800,32251821590,12250,12240,12330,12160,164053
20230629,120700,30242005050,12240,12260,12310,12120,265036
20230629,120600,27001310580,12260,12260,12260,12260,0
20230629,120500,27001310580,12260,12170,12260,12170,66426
20230629,120400,26188674120,12170,11880,12190,11780,297468
20230629,120300,22604033020,11890,11900,11950,11830,73192
20230629,120200,21733505350,11900,11850,11960,11750,181602
20230629,120100,19575064850,11860,11740,11900,11640,188841
20230629,120000,17347368840,11750,11380,11750,11380,64102
20230629,115900,16601462510,11380,11380,11410,11380,814
20230629,115800,16592198850,11380,11380,11410,11380,861
20230629,115700,16582399170,11380,11390,11390,11380,229
20230629,115600,16579793110,11380,11370,11430,11370,766
20230629,115500,16571060860,11430,11370,11430,11360,1868
20230629,115400,16549807850,11360,11370,11370,11360,1608
20230629,115300,16531526160,11390,11390,11390,11370,3048
20230629,115200,16496833950,11390,11420,11420,11390,404
20230629,115100,16492230540,11420,11410,11420,11390,120
20230629,115000,16490861900,11410,11390,11410,11390,524
20230629,114900,16484892180,11390,11400,11410,11390,1582
20230629,114800,16466863950,11400,11400,11400,11390,695
20230629,114700,16458942930,11400,11410,11410,11400,2111
20230629,114600,16434876260,11410,11410,11410,11410,602
20230629,114500,16428007440,11410,11420,11430,11410,1479
20230629,114400,16411129740,11420,11430,11440,11410,93
20230629,114300,16410067010,11440,11410,11440,11400,835
20230629,114200,16400539490,11410,11410,11410,11410,68
20230629,114100,16399763610,11410,11420,11430,11410,2923
20230629,114000,16366387750,11420,11420,11430,11420,1186
20230629,113900,16352842230,11420,11430,11430,11420,749
20230629,113800,16344282340,11430,11450,11450,11430,1031
20230629,113700,16332490750,11450,11450,11470,11440,1762
20230629,113600,16312316130,11450,11450,11460,11450,792
20230629,113500,16303246940,11440,11420,11450,11420,790
20230629,113400,16294212040,11430,11390,11430,11390,767
20230629,113300,16285459560,11390,11370,11390,11360,3063
20230629,113200,16250647990,11370,11390,11390,11370,1913
20230629,113100,16228894930,11370,11380,11390,11370,1620
20230629,113000,16210459130,11390,11380,11390,11370,2134
20230629,112900,16186191710,11370,11390,11390,11370,4484
20230629,112800,16135156500,11390,11400,11410,11390,3240
20230629,112700,16098211490,11400,11430,11430,11400,3318
20230629,112600,16060337410,11430,11460,11460,11420,1050
20230629,112500,16048332460,11450,11450,11460,11450,109
20230629,112400,16047084400,11420,11450,11480,11420,517
20230629,112300,16041169190,11430,11400,11430,11390,760
20230629,112200,16032500620,11400,11430,11430,11390,3276
20230629,112100,15995082460,11430,11480,11490,11430,2030
20230629,112000,15971832710,11500,11430,11510,11430,1762
20230629,111900,15951646760,11430,11370,11430,11360,5202
20230629,111800,15892435350,11370,11370,11390,11360,6354
20230629,111700,15820197270,11380,11410,11430,11360,10794
20230629,111600,15697310540,11410,11440,11450,11410,3360
20230629,111500,15658917680,11450,11470,11470,11440,1738
20230629,111400,15639017460,11460,11440,11460,11420,2334
20230629,111300,15612328560,11440,11440,11440,11410,8368
20230629,111200,15516742830,11430,11510,11510,11420,13104
20230629,111100,15366461900,11510,11520,11520,11500,1539
20230629,111000,15348754430,11520,11510,11530,11480,13872
20230629,110900,15189288110,11500,11580,11580,11500,24192
20230629,110800,14909958890,11580,11570,11630,11570,15481
20230629,110700,14730391590,11580,11650,11650,11570,32718
20230629,110600,14350988220,11640,11620,11720,11580,43011
20230629,110500,13848809130,11620,11620,11650,11570,16616
20230629,110400,13655835290,11580,11610,11660,11560,22358
20230629,110300,13396177320,11610,11700,11720,11570,81140
20230629,110200,12449587800,11700,11750,11770,11640,69247
20230629,110100,11639436940,11750,11540,11750,11540,68952
20230629,110000,10836726550,11550,11500,11570,11480,17559
20230629,105900,10634001890,11500,11530,11550,11480,9794
20230629,105800,10521178530,11550,11530,11550,11500,10984
20230629,105700,10394594010,11520,11460,11530,11460,4820
20230629,105600,10339138540,11450,11450,11460,11440,499
20230629,105500,10333424380,11450,11520,11520,11450,2993
20230629,105400,10299053310,11510,11520,11540,11490,10013
20230629,105300,10183730660,11520,11420,11560,11420,15112
20230629,105200,10009812050,11420,11420,11420,11410,1821
20230629,105100,9989022910,11420,11380,11430,11380,5325
20230629,105000,9928254140,11380,11390,11390,11380,145
20230629,104900,9926602650,11400,11400,11400,11390,1847
20230629,104800,9905552560,11400,11380,11400,11380,1693
20230629,104700,9886278440,11390,11390,11390,11380,370
20230629,104600,9882064400,11390,11430,11430,11390,1357
20230629,104500,9866580070,11430,11410,11430,11380,1915
20230629,104400,9844724590,11410,11350,11410,11350,1191
20230629,104300,9831185650,11360,11380,11380,11330,3427
20230629,104200,9792273150,11380,11450,11450,11380,5091
20230629,104100,9734188430,11450,11440,11480,11440,3345
20230629,104000,9695872350,11450,11450,11470,11440,2616
20230629,103900,9665911820,11460,11470,11540,11450,9451
20230629,103800,9557157340,11470,11450,11470,11410,6390
20230629,103700,9484148490,11450,11560,11570,11450,16075
20230629,103600,9299235940,11560,11540,11580,11450,27116
20230629,103500,8986649520,11540,11420,11590,11390,29820
20230629,103400,8643476870,11420,11220,11530,11220,19199
20230629,103300,8424129640,11210,11230,11230,11210,1973
20230629,103200,8401988160,11230,11250,11250,11230,1444
20230629,103100,8385767150,11250,11240,11270,11240,134
20230629,103000,8384260000,11240,11240,11260,11240,545
20230629,102900,8378132820,11250,11260,11260,11230,646
20230629,102800,8370867180,11230,11230,11260,11230,42
20230629,102700,8370395220,11230,11260,11260,11230,2682
20230629,102600,8340254740,11260,11280,11290,11260,1294
20230629,102500,8325666770,11290,11300,11300,11280,591
20230629,102400,8318990180,11280,11250,11280,11250,864
20230629,102300,8309267820,11240,11250,11260,11230,1524
20230629,102200,8292141640,11260,11280,11280,11250,536
20230629,102100,8286104160,11270,11210,11310,11200,3107
20230629,102000,8251178000,11210,11210,11210,11200,3596
20230629,101900,8210879430,11200,11230,11230,11200,6477
20230629,101800,8138287470,11220,11250,11250,11210,7873
20230629,101700,8049870890,11260,11300,11300,11260,3533
20230629,101600,8010036720,11290,11300,11300,11280,8567
20230629,101500,7913260740,11300,11310,11320,11300,1733
20230629,101400,7893659910,11310,11310,11330,11310,2016
20230629,101300,7870848300,11300,11320,11320,11300,4887
20230629,101200,7815556540,11330,11310,11330,11300,2507
20230629,101100,7787187740,11310,11320,11340,11300,9518
20230629,101000,7679517030,11330,11350,11350,11330,4174
20230629,100900,7632200300,11340,11370,11370,11340,6807
20230629,100800,7554923240,11360,11470,11470,11340,15135
20230629,100700,7382507030,11450,11470,11480,11420,4045
20230629,100600,7336182200,11480,11470,11490,11460,5240
20230629,100500,7276037150,11490,11460,11490,11430,2997
20230629,100400,7241664230,11430,11440,11480,11430,6950
20230629,100300,7162138580,11440,11400,11440,11400,5987
20230629,100200,7093804770,11400,11520,11520,11400,23186
20230629,100100,6828410600,11520,11530,11550,11500,6109
20230629,100000,6758002000,11540,11520,11570,11510,4958
20230629,095900,6700770160,11520,11520,11530,11500,2325
20230629,095800,6674018920,11520,11510,11520,11490,4126
20230629,095700,6626548270,11510,11500,11540,11500,1693
20230629,095600,6607063650,11500,11540,11550,11480,5776
20230629,095500,6540639890,11540,11590,11590,11540,8422
20230629,095400,6443242930,11580,11560,11600,11560,5287
20230629,095300,6382020390,11570,11580,11590,11560,3798
20230629,095200,6338043410,11580,11550,11610,11540,21923
20230629,095100,6084029770,11540,11530,11550,11510,3887
20230629,095000,6039202160,11540,11530,11540,11510,2766
20230629,094900,6007326800,11530,11470,11550,11450,10470
20230629,094800,5886834470,11450,11480,11480,11440,4522
20230629,094700,5835082860,11460,11490,11500,11450,2203
20230629,094600,5809821530,11490,11460,11500,11440,7915
20230629,094500,5719145730,11450,11460,11500,11450,7623
20230629,094400,5631787840,11460,11520,11530,11460,13588
20230629,094300,5475531190,11520,11500,11560,11480,10338
20230629,094200,5356351600,11500,11500,11590,11490,19895
20230629,094100,5126615440,11500,11530,11580,11450,19543
20230629,094000,4901791060,11520,11560,11650,11450,59090
20230629,093900,4217018280,11550,11400,11570,11400,23558
20230629,093800,3946323600,11380,11380,11400,11350,10386
20230629,093700,3828309490,11380,11420,11420,11380,2455
20230629,093600,3800307610,11420,11410,11430,11410,1734
20230629,093500,3780520180,11410,11490,11490,11410,4271
20230629,093400,3731607050,11490,11460,11490,11460,5413
20230629,093300,3669512460,11460,11450,11470,11420,6298
20230629,093200,3597406290,11460,11420,11470,11410,5786
20230629,093100,3531166540,11430,11310,11450,11310,7768
20230629,093000,3442522710,11310,11300,11320,11300,1260
20230629,092900,3428280060,11300,11290,11330,11290,451
20230629,092800,3423181620,11290,11300,11330,11290,3300
20230629,092700,3385858800,11300,11370,11370,11300,2422
20230629,092600,3358404720,11370,11350,11390,11350,3990
20230629,092500,3313048770,11350,11280,11350,11280,1773
20230629,092400,3292963040,11280,11270,11310,11260,2900
20230629,092300,3260218280,11270,11270,11310,11260,2412
20230629,092200,3232979820,11270,11290,11300,11260,3219
20230629,092100,3196673910,11310,11230,11310,11230,1320
20230629,092000,3181817040,11230,11240,11310,11220,4652
20230629,091900,3129508040,11240,11290,11340,11200,8656
20230629,091800,3032096980,11290,11330,11340,11280,5911
20230629,091700,2965251610,11320,11350,11350,11320,3393
20230629,091600,2926814630,11340,11370,11370,11320,4348
20230629,091500,2877532690,11340,11380,11400,11340,3976
20230629,091400,2832380060,11380,11410,11490,11320,10008
20230629,091300,2718351470,11410,11540,11540,11410,16245
20230629,091200,2531935880,11530,11500,11580,11470,23101
20230629,091100,2265785220,11500,11500,11610,11480,62396
20230629,091000,1544265800,11500,11430,11500,11430,25483
20230629,090900,1252146160,11430,11310,11440,11310,12451
20230629,090800,1110533370,11310,11290,11350,11270,4142
20230629,090700,1063753660,11280,11280,11300,11280,1694
20230629,090600,1044634520,11300,11340,11340,11270,8676
20230629,090500,946616460,11340,11290,11360,11290,3548
20230629,090400,906404060,11290,11340,11340,11270,10231
20230629,090300,790557100,11330,11400,11420,11300,19747
20230629,090200,566145780,11400,11370,11430,11360,16741
20230629,090100,375333870,11360,11310,11390,11290,20405
20230629,090000,144001840,11300,11150,11320,11150,11030
Reference in New Issue Copy Permalink