ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/037270/min/candle-20230629.csv

613 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
20230629,191000,4623944340,6470,6470,6470,6470,8322
20230629,190900,4623944340,6470,6470,6470,6470,0
20230629,190800,4623944340,6470,6470,6470,6470,0
20230629,190700,4623944340,6470,6470,6470,6470,0
20230629,190600,4623944340,6470,6470,6470,6470,0
20230629,190500,4623944340,6470,6470,6470,6470,0
20230629,190400,4623944340,6470,6470,6470,6470,0
20230629,190300,4623944340,6470,6470,6470,6470,0
20230629,190200,4623944340,6470,6470,6470,6470,0
20230629,190100,4623944340,6470,6470,6470,6470,0
20230629,190000,4623944340,6470,6470,6470,6470,0
20230629,185900,4623944340,6470,6470,6470,6470,0
20230629,185800,4623944340,6470,6470,6470,6470,0
20230629,185700,4623944340,6470,6470,6470,6470,0
20230629,185600,4623944340,6470,6470,6470,6470,0
20230629,185500,4623944340,6470,6470,6470,6470,0
20230629,185400,4623944340,6470,6470,6470,6470,0
20230629,185300,4623944340,6470,6470,6470,6470,0
20230629,185200,4623944340,6470,6470,6470,6470,0
20230629,185100,4623944340,6470,6470,6470,6470,0
20230629,185000,4623944340,6470,6470,6470,6470,0
20230629,184900,4623944340,6470,6470,6470,6470,0
20230629,184800,4623944340,6470,6470,6470,6470,0
20230629,184700,4623944340,6470,6470,6470,6470,0
20230629,184600,4623944340,6470,6470,6470,6470,0
20230629,184500,4623944340,6470,6470,6470,6470,0
20230629,184400,4623944340,6470,6470,6470,6470,0
20230629,184300,4623944340,6470,6470,6470,6470,0
20230629,184200,4623944340,6470,6470,6470,6470,0
20230629,184100,4623944340,6470,6470,6470,6470,0
20230629,184000,4623944340,6470,6470,6470,6470,8322
20230629,183900,4623944340,6470,6470,6470,6470,0
20230629,183800,4623944340,6470,6470,6470,6470,0
20230629,183700,4623944340,6470,6470,6470,6470,0
20230629,183600,4623944340,6470,6470,6470,6470,0
20230629,183500,4623944340,6470,6470,6470,6470,0
20230629,183400,4623944340,6470,6470,6470,6470,0
20230629,183300,4623944340,6470,6470,6470,6470,0
20230629,183200,4623944340,6470,6470,6470,6470,0
20230629,183100,4623944340,6470,6470,6470,6470,0
20230629,183000,4623944340,6470,6470,6470,6470,0
20230629,182900,4623944340,6470,6470,6470,6470,0
20230629,182800,4623944340,6470,6470,6470,6470,0
20230629,182700,4623944340,6470,6470,6470,6470,0
20230629,182600,4623944340,6470,6470,6470,6470,0
20230629,182500,4623944340,6470,6470,6470,6470,0
20230629,182400,4623944340,6470,6470,6470,6470,0
20230629,182300,4623944340,6470,6470,6470,6470,0
20230629,182200,4623944340,6470,6470,6470,6470,0
20230629,182100,4623944340,6470,6470,6470,6470,0
20230629,182000,4623944340,6470,6470,6470,6470,0
20230629,181900,4623944340,6470,6470,6470,6470,0
20230629,181800,4623944340,6470,6470,6470,6470,0
20230629,181700,4623944340,6470,6470,6470,6470,0
20230629,181600,4623944340,6470,6470,6470,6470,0
20230629,181500,4623944340,6470,6470,6470,6470,0
20230629,181400,4623944340,6470,6470,6470,6470,0
20230629,181300,4623944340,6470,6470,6470,6470,0
20230629,181200,4623944340,6470,6470,6470,6470,0
20230629,181100,4623944340,6470,6470,6470,6470,0
20230629,181000,4623944340,6470,6470,6470,6470,8322
20230629,180900,4623944340,6470,6470,6470,6470,0
20230629,180800,4623944340,6470,6470,6470,6470,0
20230629,180700,4623944340,6470,6470,6470,6470,0
20230629,180600,4623944340,6470,6470,6470,6470,0
20230629,180500,4623944340,6470,6470,6470,6470,0
20230629,180400,4623944340,6470,6470,6470,6470,0
20230629,180300,4623944340,6470,6470,6470,6470,0
20230629,180200,4623944340,6470,6470,6470,6470,0
20230629,180100,4623944340,6470,6470,6470,6470,0
20230629,180000,4623944340,6470,6470,6470,6470,0
20230629,175900,4623944340,6470,6470,6470,6470,0
20230629,175800,4623944340,6470,6470,6470,6470,0
20230629,175700,4623944340,6470,6470,6470,6470,0
20230629,175600,4623944340,6470,6470,6470,6470,0
20230629,175500,4623944340,6470,6470,6470,6470,0
20230629,175400,4623944340,6470,6470,6470,6470,0
20230629,175300,4623944340,6470,6470,6470,6470,0
20230629,175200,4623944340,6470,6470,6470,6470,0
20230629,175100,4623944340,6470,6470,6470,6470,0
20230629,175000,4623944340,6470,6470,6470,6470,0
20230629,174900,4623944340,6470,6470,6470,6470,0
20230629,174800,4623944340,6470,6470,6470,6470,0
20230629,174700,4623944340,6470,6470,6470,6470,0
20230629,174600,4623944340,6470,6470,6470,6470,0
20230629,174500,4623944340,6470,6470,6470,6470,0
20230629,174400,4623944340,6470,6470,6470,6470,0
20230629,174300,4623944340,6470,6470,6470,6470,0
20230629,174200,4623944340,6470,6470,6470,6470,0
20230629,174100,4623944340,6470,6470,6470,6470,0
20230629,174000,4623944340,6470,6470,6470,6470,8322
20230629,173900,4623944340,6470,6470,6470,6470,0
20230629,173800,4623944340,6470,6470,6470,6470,0
20230629,173700,4623944340,6470,6470,6470,6470,0
20230629,173600,4623944340,6470,6470,6470,6470,0
20230629,173500,4623944340,6470,6470,6470,6470,0
20230629,173400,4623944340,6470,6470,6470,6470,0
20230629,173300,4623944340,6470,6470,6470,6470,0
20230629,173200,4623944340,6470,6470,6470,6470,0
20230629,173100,4623944340,6470,6470,6470,6470,0
20230629,173000,4623944340,6470,6470,6470,6470,0
20230629,172900,4623944340,6470,6470,6470,6470,0
20230629,172800,4623944340,6470,6470,6470,6470,0
20230629,172700,4623944340,6470,6470,6470,6470,0
20230629,172600,4623944340,6470,6470,6470,6470,0
20230629,172500,4623944340,6470,6470,6470,6470,0
20230629,172400,4623944340,6470,6470,6470,6470,0
20230629,172300,4623944340,6470,6470,6470,6470,0
20230629,172200,4623944340,6470,6470,6470,6470,0
20230629,172100,4623944340,6470,6470,6470,6470,0
20230629,172000,4623944340,6470,6470,6470,6470,0
20230629,171900,4623944340,6470,6470,6470,6470,0
20230629,171800,4623944340,6470,6470,6470,6470,0
20230629,171700,4623944340,6470,6470,6470,6470,0
20230629,171600,4623944340,6470,6470,6470,6470,0
20230629,171500,4623944340,6470,6470,6470,6470,0
20230629,171400,4623944340,6470,6470,6470,6470,0
20230629,171300,4623944340,6470,6470,6470,6470,0
20230629,171200,4623944340,6470,6470,6470,6470,0
20230629,171100,4623944340,6470,6470,6470,6470,0
20230629,171000,4623944340,6470,6470,6470,6470,8322
20230629,170900,4623944340,6470,6470,6470,6470,0
20230629,170800,4623944340,6470,6470,6470,6470,0
20230629,170700,4623944340,6470,6470,6470,6470,0
20230629,170600,4623944340,6470,6470,6470,6470,0
20230629,170500,4623944340,6470,6470,6470,6470,0
20230629,170400,4623944340,6470,6470,6470,6470,0
20230629,170300,4623944340,6470,6470,6470,6470,0
20230629,170200,4623944340,6470,6470,6470,6470,0
20230629,170100,4623944340,6470,6470,6470,6470,0
20230629,170000,4623944340,6470,6470,6470,6470,0
20230629,165900,4623944340,6470,6470,6470,6470,0
20230629,165800,4623944340,6470,6470,6470,6470,0
20230629,165700,4623944340,6470,6470,6470,6470,0
20230629,165600,4623944340,6470,6470,6470,6470,0
20230629,165500,4623944340,6470,6470,6470,6470,0
20230629,165400,4623944340,6470,6470,6470,6470,0
20230629,165300,4623944340,6470,6470,6470,6470,0
20230629,165200,4623944340,6470,6470,6470,6470,0
20230629,165100,4623944340,6470,6470,6470,6470,0
20230629,165000,4623944340,6470,6470,6470,6470,0
20230629,164900,4623944340,6470,6470,6470,6470,0
20230629,164800,4623944340,6470,6470,6470,6470,0
20230629,164700,4623944340,6470,6470,6470,6470,0
20230629,164600,4623944340,6470,6470,6470,6470,0
20230629,164500,4623944340,6470,6470,6470,6470,0
20230629,164400,4623944340,6470,6470,6470,6470,0
20230629,164300,4623944340,6470,6470,6470,6470,0
20230629,164200,4623944340,6470,6470,6470,6470,0
20230629,164100,4623944340,6470,6470,6470,6470,0
20230629,164000,4623944340,6470,6470,6470,6470,8322
20230629,163900,4623944340,6470,6470,6470,6470,0
20230629,163800,4623944340,6470,6470,6470,6470,0
20230629,163700,4623944340,6470,6470,6470,6470,0
20230629,163600,4623944340,6470,6470,6470,6470,0
20230629,163500,4623944340,6470,6470,6470,6470,0
20230629,163400,4623944340,6470,6470,6470,6470,0
20230629,163300,4623944340,6470,6470,6470,6470,0
20230629,163200,4623944340,6470,6470,6470,6470,0
20230629,163100,4623944340,6470,6470,6470,6470,0
20230629,163000,4623944340,6470,6470,6470,6470,0
20230629,162900,4623944340,6470,6470,6470,6470,0
20230629,162800,4623944340,6470,6470,6470,6470,0
20230629,162700,4623944340,6470,6470,6470,6470,0
20230629,162600,4623944340,6470,6470,6470,6470,0
20230629,162500,4623944340,6470,6470,6470,6470,0
20230629,162400,4623944340,6470,6470,6470,6470,0
20230629,162300,4623944340,6470,6470,6470,6470,0
20230629,162200,4623944340,6470,6470,6470,6470,0
20230629,162100,4623944340,6470,6470,6470,6470,0
20230629,162000,4623944340,6470,6470,6470,6470,0
20230629,161900,4623944340,6470,6470,6470,6470,0
20230629,161800,4623944340,6470,6470,6470,6470,0
20230629,161700,4623944340,6470,6470,6470,6470,0
20230629,161600,4623944340,6470,6470,6470,6470,0
20230629,161500,4623944340,6470,6470,6470,6470,0
20230629,161400,4623944340,6470,6470,6470,6470,0
20230629,161300,4623944340,6470,6470,6470,6470,0
20230629,161200,4623944340,6470,6470,6470,6470,0
20230629,161100,4623944340,6470,6470,6470,6470,0
20230629,161000,4623944340,6470,6470,6470,6470,8322
20230629,160900,4623944340,6470,6470,6470,6470,0
20230629,160800,4623944340,6470,6470,6470,6470,0
20230629,160700,4623944340,6470,6470,6470,6470,0
20230629,160600,4623944340,6470,6470,6470,6470,0
20230629,160500,4623944340,6470,6470,6470,6470,0
20230629,160400,4623944340,6470,6470,6470,6470,0
20230629,160300,4623944340,6470,6470,6470,6470,0
20230629,160200,4623944340,6470,6470,6470,6470,0
20230629,160100,4623944340,6470,6470,6470,6470,0
20230629,160000,4623944340,6470,6470,6470,6470,0
20230629,155900,4623944340,6470,6470,6470,6470,0
20230629,155800,4623944340,6470,6470,6470,6470,0
20230629,155700,4623944340,6470,6470,6470,6470,0
20230629,155600,4623944340,6470,6470,6470,6470,0
20230629,155500,4623944340,6470,6470,6470,6470,0
20230629,155400,4623944340,6470,6470,6470,6470,0
20230629,155300,4623944340,6470,6470,6470,6470,0
20230629,155200,4623944340,6470,6470,6470,6470,0
20230629,155100,4623944340,6470,6470,6470,6470,0
20230629,155000,4623944340,6470,6470,6470,6470,0
20230629,154900,4623944340,6470,6470,6470,6470,0
20230629,154800,4623944340,6470,6470,6470,6470,0
20230629,154700,4623944340,6470,6470,6470,6470,0
20230629,154600,4623944340,6470,6470,6470,6470,0
20230629,154500,4623944340,6470,6470,6470,6470,0
20230629,154400,4623944340,6470,6470,6470,6470,0
20230629,154300,4623944340,6470,6470,6470,6470,0
20230629,154200,4623944340,6470,6470,6470,6470,0
20230629,154100,4623944340,6470,6470,6470,6470,0
20230629,154000,4623944340,6470,6470,6470,6470,8322
20230629,153900,4623944340,6470,6470,6470,6470,0
20230629,153800,4623944340,6470,6470,6470,6470,0
20230629,153700,4623944340,6470,6470,6470,6470,0
20230629,153600,4623944340,6470,6470,6470,6470,0
20230629,153500,4623944340,6470,6470,6470,6470,0
20230629,153400,4623944340,6470,6470,6470,6470,0
20230629,153300,4623944340,6470,6470,6470,6470,0
20230629,153200,4623944340,6470,6470,6470,6470,0
20230629,153100,4623944340,6470,6470,6470,6470,0
20230629,153000,4623944340,6470,6470,6470,6470,8322
20230629,152900,4570101000,6540,6540,6540,6540,0
20230629,152800,4570101000,6540,6540,6540,6540,0
20230629,152700,4570101000,6540,6540,6540,6540,0
20230629,152600,4570101000,6540,6540,6540,6540,0
20230629,152500,4570101000,6540,6540,6540,6540,0
20230629,152400,4570101000,6540,6540,6540,6540,0
20230629,152300,4570101000,6540,6540,6540,6540,0
20230629,152200,4570101000,6540,6540,6540,6540,0
20230629,152100,4570101000,6540,6540,6540,6540,0
20230629,152000,4570101000,6540,6540,6540,6540,0
20230629,151900,4570101000,6540,6540,6550,6540,8118
20230629,151800,4516939790,6540,6540,6550,6540,2831
20230629,151700,4498415040,6540,6530,6540,6530,4234
20230629,151600,4470734480,6530,6530,6530,6520,1129
20230629,151500,4463364160,6530,6520,6550,6520,14735
20230629,151400,4367039420,6520,6490,6520,6490,6752
20230629,151300,4323090060,6500,6490,6510,6470,16339
20230629,151200,4216969880,6490,6440,6490,6440,11156
20230629,151100,4144823980,6430,6410,6430,6410,10067
20230629,151000,4080117090,6410,6410,6410,6400,1767
20230629,150900,4068806200,6410,6420,6420,6400,1285
20230629,150800,4060564260,6420,6430,6430,6410,3189
20230629,150700,4040109260,6420,6440,6440,6420,369
20230629,150600,4037737480,6430,6430,6430,6430,3087
20230629,150500,4017888070,6430,6430,6430,6420,237
20230629,150400,4016365390,6430,6430,6430,6430,242
20230629,150300,4014809330,6430,6410,6430,6410,2135
20230629,150200,4001103590,6410,6410,6410,6410,481
20230629,150100,3998020380,6410,6410,6410,6410,91
20230629,150000,3997437070,6410,6410,6420,6400,232
20230629,145900,3995951110,6400,6410,6410,6400,188
20230629,145800,3994747470,6410,6410,6410,6400,1299
20230629,145700,3986433250,6410,6410,6410,6410,1150
20230629,145600,3979061750,6410,6410,6410,6410,262
20230629,145500,3977382330,6410,6400,6410,6400,331
20230629,145400,3975263720,6410,6410,6410,6400,532
20230629,145300,3971857400,6410,6410,6410,6400,1033
20230629,145200,3965237790,6410,6410,6410,6400,1218
20230629,145100,3957431390,6420,6410,6420,6400,867
20230629,145000,3951874160,6410,6400,6410,6400,2183
20230629,144900,3937885500,6400,6410,6410,6400,572
20230629,144800,3934224610,6400,6410,6410,6400,1008
20230629,144700,3927773330,6410,6410,6410,6400,666
20230629,144600,3923510230,6400,6400,6410,6400,2010
20230629,144500,3910646140,6400,6410,6410,6390,2481
20230629,144400,3894772320,6410,6410,6410,6410,119
20230629,144300,3894009530,6410,6410,6410,6410,92
20230629,144200,3893419810,6410,6410,6410,6410,128
20230629,144100,3892599330,6410,6410,6410,6410,17
20230629,144000,3892490360,6410,6410,6410,6400,75
20230629,143900,3892010250,6400,6400,6400,6400,386
20230629,143800,3889539850,6400,6390,6400,6390,730
20230629,143700,3884874400,6380,6390,6390,6380,1029
20230629,143600,3878309090,6390,6390,6400,6380,3580
20230629,143500,3855468090,6390,6390,6400,6380,326
20230629,143400,3853385290,6380,6380,6400,6370,3409
20230629,143300,3831615710,6380,6390,6390,6380,2200
20230629,143200,3817569850,6390,6400,6400,6390,1394
20230629,143100,3808656990,6400,6400,6400,6400,100
20230629,143000,3808016990,6400,6400,6400,6390,943
20230629,142900,3801989960,6400,6400,6400,6390,199
20230629,142800,3800716390,6400,6400,6400,6400,209
20230629,142700,3799378790,6400,6400,6400,6390,623
20230629,142600,3795397530,6390,6400,6400,6390,166
20230629,142500,3794336190,6390,6390,6400,6390,198
20230629,142400,3793070670,6390,6390,6400,6390,368
20230629,142300,3790718980,6400,6400,6400,6390,1227
20230629,142200,3782871780,6400,6380,6400,6370,1190
20230629,142100,3775271540,6380,6410,6410,6380,25116
20230629,142000,3614983320,6400,6400,6410,6390,114
20230629,141900,3614253740,6400,6390,6400,6390,1909
20230629,141800,3602049290,6400,6390,6400,6390,1423
20230629,141700,3592945680,6400,6390,6400,6390,1802
20230629,141600,3581429140,6400,6410,6410,6400,2175
20230629,141500,3567509050,6410,6420,6420,6400,1500
20230629,141400,3557895380,6420,6410,6420,6410,153
20230629,141300,3556914310,6420,6420,6420,6410,855
20230629,141200,3551425280,6410,6420,6420,6400,662
20230629,141100,3547185920,6420,6430,6430,6380,16795
20230629,141000,3439735860,6430,6420,6430,6420,5014
20230629,140900,3407545500,6430,6430,6430,6430,253
20230629,140800,3405918710,6430,6430,6430,6430,28
20230629,140700,3405738670,6430,6460,6460,6430,1597
20230629,140600,3395469660,6460,6460,6460,6420,404
20230629,140500,3392869590,6460,6460,6460,6430,1894
20230629,140400,3380686100,6440,6460,6460,6440,747
20230629,140300,3375875240,6460,6460,6460,6440,1373
20230629,140200,3367031920,6460,6450,6460,6450,28
20230629,140100,3366851240,6460,6450,6460,6450,65
20230629,140000,3366431900,6450,6450,6450,6450,114
20230629,135900,3365696600,6450,6450,6450,6450,20
20230629,135800,3365567600,6450,6440,6450,6440,1140
20230629,135700,3358225810,6450,6450,6450,6450,22
20230629,135600,3358083910,6450,6450,6450,6450,9
20230629,135500,3358025860,6450,6450,6450,6440,458
20230629,135400,3355075170,6450,6450,6450,6450,9
20230629,135300,3355017120,6450,6440,6450,6430,647
20230629,135200,3350856270,6440,6450,6450,6440,7711
20230629,135100,3301159120,6460,6460,6460,6460,19
20230629,135000,3301036380,6450,6460,6460,6450,621
20230629,134900,3297030840,6460,6460,6460,6460,18
20230629,134800,3296914560,6450,6470,6470,6450,509
20230629,134700,3293629240,6480,6470,6480,6470,17
20230629,134600,3293519090,6480,6480,6480,6460,199
20230629,134500,3292233080,6480,6480,6480,6450,37
20230629,134400,3291993730,6480,6480,6480,6480,9
20230629,134300,3291935410,6480,6480,6480,6460,778
20230629,134200,3286909190,6480,6470,6480,6470,520
20230629,134100,3283544700,6470,6470,6470,6470,18
20230629,134000,3283428240,6460,6460,6470,6450,1640
20230629,133900,3272839160,6470,6460,6470,6450,295
20230629,133800,3270935610,6470,6480,6480,6470,597
20230629,133700,3267067160,6490,6490,6490,6450,91
20230629,133600,3266479250,6460,6490,6490,6460,10
20230629,133500,3266414380,6490,6490,6490,6460,58
20230629,133400,3266038710,6490,6480,6490,6480,118
20230629,133300,3265273870,6480,6480,6480,6480,9
20230629,133200,3265215550,6480,6480,6480,6450,47
20230629,133100,3264911290,6450,6470,6480,6450,355
20230629,133000,3262617300,6490,6490,6490,6490,18
20230629,132900,3262500480,6490,6490,6490,6490,10
20230629,132800,3262435580,6490,6460,6490,6450,2797
20230629,132700,3244300480,6450,6460,6460,6450,220
20230629,132600,3242881370,6470,6460,6470,6450,168
20230629,132500,3241797420,6460,6470,6470,6460,10
20230629,132400,3241732730,6470,6470,6470,6470,17
20230629,132300,3241622740,6470,6470,6470,6470,10
20230629,132200,3241558040,6480,6480,6480,6460,310
20230629,132100,3239554690,6480,6480,6480,6480,59
20230629,132000,3239172370,6480,6470,6480,6470,74
20230629,131900,3238693420,6480,6480,6480,6470,17
20230629,131800,3238583300,6480,6480,6480,6480,17
20230629,131700,3238473140,6480,6480,6480,6480,61
20230629,131600,3238077860,6480,6480,6480,6480,17
20230629,131500,3237967700,6480,6480,6480,6480,9
20230629,131400,3237909380,6480,6470,6480,6470,2993
20230629,131300,3218544580,6460,6470,6470,6460,60
20230629,131200,3218156890,6470,6480,6480,6470,45
20230629,131100,3217865360,6480,6480,6480,6470,376
20230629,131000,3215432540,6480,6470,6480,6450,1807
20230629,130900,3203774390,6470,6480,6480,6470,277
20230629,130800,3201980110,6480,6480,6480,6480,22
20230629,130700,3201837550,6470,6480,6480,6470,82
20230629,130600,3201306220,6480,6480,6480,6460,19
20230629,130500,3201183130,6480,6470,6480,6470,561
20230629,130400,3197553360,6470,6470,6470,6470,49
20230629,130300,3197236330,6470,6470,6470,6470,9
20230629,130200,3197178100,6470,6470,6470,6460,33
20230629,130100,3196964740,6470,6460,6470,6460,54
20230629,130000,3196615490,6470,6470,6470,6470,25
20230629,125900,3196453740,6470,6480,6480,6450,366
20230629,125800,3194083910,6480,6460,6480,6460,10018
20230629,125700,3129226290,6460,6460,6460,6460,9
20230629,125600,3129168150,6460,6450,6460,6450,1960
20230629,125500,3116526060,6450,6450,6450,6450,12
20230629,125400,3116448660,6450,6450,6450,6440,50
20230629,125300,3116126460,6450,6450,6450,6450,110
20230629,125200,3115416960,6450,6450,6450,6450,29
20230629,125100,3115229910,6450,6450,6450,6450,57
20230629,125000,3114862260,6450,6450,6450,6450,18
20230629,124900,3114746160,6450,6450,6450,6440,115
20230629,124800,3114005430,6450,6450,6450,6450,20
20230629,124700,3113876430,6450,6450,6450,6450,8
20230629,124600,3113824830,6440,6450,6450,6420,10347
20230629,124500,3047341230,6430,6440,6450,6430,390
20230629,124400,3044832550,6450,6440,6450,6440,58
20230629,124300,3044458940,6450,6450,6450,6450,163
20230629,124200,3043407590,6450,6450,6450,6440,308
20230629,124100,3041422090,6460,6460,6460,6460,9
20230629,124000,3041363950,6460,6430,6460,6430,2279
20230629,123900,3026709440,6430,6460,6460,6430,3367
20230629,123800,3005055830,6470,6470,6470,6460,120
20230629,123700,3004280440,6460,6460,6470,6460,546
20230629,123600,3000753190,6470,6470,6470,6470,68
20230629,123500,3000313230,6470,6470,6470,6470,12
20230629,123400,3000235590,6480,6470,6480,6470,2017
20230629,123300,2987185430,6470,6470,6470,6470,27
20230629,123200,2987010740,6440,6470,6470,6440,32
20230629,123100,2986804150,6470,6470,6470,6470,10
20230629,123000,2986739450,6470,6470,6470,6470,17
20230629,122900,2986629460,6470,6460,6470,6460,99
20230629,122800,2985989800,6470,6470,6470,6470,17
20230629,122700,2985879810,6430,6450,6450,6430,1308
20230629,122600,2977453070,6450,6470,6470,6450,721
20230629,122500,2972801270,6470,6470,6470,6470,9
20230629,122400,2972743040,6470,6470,6470,6460,913
20230629,122300,2966841520,6470,6460,6470,6460,51
20230629,122200,2966511770,6460,6460,6460,6460,21
20230629,122100,2966376110,6450,6460,6460,6450,10
20230629,122000,2966311520,6460,6460,6460,6440,787
20230629,121900,2961239490,6460,6450,6460,6450,224
20230629,121800,2959794560,6450,6450,6450,6450,58
20230629,121700,2959420460,6450,6440,6450,6440,359
20230629,121600,2957105410,6450,6450,6450,6430,2754
20230629,121500,2939377450,6450,6460,6460,6450,225
20230629,121400,2937926100,6460,6470,6470,6460,207
20230629,121300,2936587840,6470,6460,6470,6460,459
20230629,121200,2933622610,6460,6460,6460,6460,519
20230629,121100,2930269870,6460,6460,6460,6450,295
20230629,121000,2928366090,6460,6460,6460,6450,243
20230629,120900,2926798560,6460,6460,6460,6460,521
20230629,120800,2923432900,6460,6470,6470,6440,3462
20230629,120700,2901103270,6480,6470,6480,6470,1020
20230629,120600,2894499250,6480,6480,6480,6480,29
20230629,120500,2894311330,6480,6480,6480,6480,23
20230629,120400,2894162290,6480,6470,6480,6460,114
20230629,120300,2893424650,6480,6460,6480,6460,603
20230629,120200,2889524330,6460,6450,6460,6450,635
20230629,120100,2885427430,6460,6450,6460,6450,431
20230629,120000,2882644340,6450,6440,6450,6430,3809
20230629,115900,2858128250,6430,6460,6460,6430,7102
20230629,115800,2812400810,6460,6460,6460,6460,251
20230629,115700,2810779350,6460,6470,6470,6450,6753
20230629,115600,2767204750,6470,6470,6470,6460,91
20230629,115500,2766616380,6480,6460,6480,6460,208
20230629,115400,2765272540,6470,6470,6480,6470,3357
20230629,115300,2743552650,6480,6490,6490,6470,461
20230629,115200,2740568870,6490,6490,6490,6480,1102
20230629,115100,2733427560,6490,6490,6490,6490,27
20230629,115000,2733252330,6490,6490,6490,6490,42
20230629,114900,2732979750,6500,6500,6500,6500,18
20230629,114800,2732862750,6490,6490,6500,6490,610
20230629,114700,2728903750,6500,6500,6500,6480,1294
20230629,114600,2720518230,6500,6490,6500,6490,2842
20230629,114500,2702073640,6490,6490,6490,6480,1632
20230629,114400,2691488780,6490,6490,6490,6490,33
20230629,114300,2691274610,6490,6490,6490,6490,120
20230629,114200,2690495810,6490,6490,6490,6490,18
20230629,114100,2690378990,6490,6490,6490,6490,25
20230629,114000,2690216740,6490,6490,6490,6490,22
20230629,113900,2690073960,6490,6490,6490,6490,28
20230629,113800,2689892240,6480,6490,6490,6480,512
20230629,113700,2686574380,6490,6490,6490,6490,102
20230629,113600,2685912400,6480,6490,6490,6480,211
20230629,113500,2684543020,6490,6490,6490,6490,18
20230629,113400,2684426200,6490,6490,6490,6490,15
20230629,113300,2684328850,6490,6490,6490,6490,18
20230629,113200,2684212030,6470,6490,6490,6470,459
20230629,113100,2681237630,6490,6490,6490,6490,18
20230629,113000,2681120810,6490,6490,6490,6470,623
20230629,112900,2677083160,6490,6490,6490,6490,19
20230629,112800,2676959850,6490,6490,6500,6470,1013
20230629,112700,2670405360,6500,6490,6500,6470,209
20230629,112600,2669052680,6490,6490,6490,6490,2689
20230629,112500,2651601070,6470,6490,6490,6470,34
20230629,112400,2651380570,6480,6480,6490,6480,29
20230629,112300,2651192570,6480,6480,6480,6480,22
20230629,112200,2651050010,6480,6490,6490,6460,528
20230629,112100,2647636560,6490,6490,6490,6490,72
20230629,112000,2647169280,6490,6470,6490,6470,108
20230629,111900,2646470360,6490,6490,6490,6470,118
20230629,111800,2645706420,6480,6490,6490,6480,13
20230629,111700,2645622090,6480,6480,6490,6480,533
20230629,111600,2642168160,6480,6470,6480,6460,457
20230629,111500,2639211370,6470,6450,6470,6450,2349
20230629,111400,2624051770,6450,6440,6450,6430,4693
20230629,111300,2593825090,6440,6450,6460,6430,10738
20230629,111200,2524644300,6450,6480,6480,6450,1429
20230629,111100,2515408640,6450,6480,6480,6450,7619
20230629,111000,2466234860,6480,6480,6480,6480,31
20230629,110900,2466033980,6490,6490,6490,6460,2533
20230629,110800,2449658280,6490,6480,6490,6480,1084
20230629,110700,2442633870,6480,6480,6480,6480,228
20230629,110600,2441156430,6480,6470,6480,6460,3938
20230629,110500,2415643660,6460,6470,6470,6460,646
20230629,110400,2411465420,6470,6470,6470,6460,253
20230629,110300,2409830600,6470,6460,6480,6440,2620
20230629,110200,2392939200,6450,6490,6500,6440,15457
20230629,110100,2293101050,6500,6490,6500,6490,177
20230629,110000,2291950650,6480,6490,6490,6480,379
20230629,105900,2289493480,6480,6480,6490,6480,2472
20230629,105800,2273454650,6480,6470,6490,6460,8244
20230629,105700,2220113410,6480,6500,6500,6470,2889
20230629,105600,2201406520,6480,6480,6500,6470,5618
20230629,105500,2165003400,6510,6500,6510,6480,14790
20230629,105400,2069016650,6510,6510,6510,6510,19
20230629,105300,2068892960,6510,6510,6520,6510,1593
20230629,105200,2058522360,6510,6510,6520,6510,527
20230629,105100,2055091380,6510,6520,6520,6510,218
20230629,105000,2053670970,6520,6520,6520,6520,180
20230629,104900,2052497370,6530,6530,6530,6530,177
20230629,104800,2051341560,6530,6530,6530,6530,115
20230629,104700,2050590610,6530,6530,6530,6530,35
20230629,104600,2050362060,6530,6520,6530,6510,1126
20230629,104500,2043024830,6530,6530,6530,6520,319
20230629,104400,2040944760,6520,6530,6530,6520,960
20230629,104300,2034685540,6530,6530,6530,6520,184
20230629,104200,2033484820,6530,6530,6530,6520,178
20230629,104100,2032324170,6530,6530,6530,6530,218
20230629,104000,2030900630,6530,6530,6530,6530,9
20230629,103900,2030841860,6530,6530,6530,6530,68
20230629,103800,2030397820,6530,6520,6530,6510,466
20230629,103700,2027357160,6530,6540,6540,6510,3260
20230629,103600,2006099740,6540,6530,6540,6530,138
20230629,103500,2005198510,6540,6550,6550,6530,77
20230629,103400,2004695290,6550,6540,6550,6530,3211
20230629,103300,1983724980,6550,6550,6550,6530,51
20230629,103200,1983390950,6530,6550,6550,6530,786
20230629,103100,1978248850,6530,6530,6550,6530,147
20230629,103000,1977288520,6530,6520,6530,6510,1341
20230629,102900,1968551670,6520,6520,6520,6500,14462
20230629,102800,1874376900,6520,6560,6560,6520,8493
20230629,102700,1818975760,6560,6550,6560,6530,10134
20230629,102600,1752777020,6560,6550,6560,6550,2063
20230629,102500,1739264180,6550,6550,6550,6550,26
20230629,102400,1739093880,6540,6550,6550,6540,212
20230629,102300,1737707300,6550,6550,6550,6550,33
20230629,102200,1737491150,6550,6550,6550,6530,1194
20230629,102100,1729685450,6550,6540,6550,6540,1471
20230629,102000,1720064140,6550,6550,6550,6550,11
20230629,101900,1719992090,6550,6540,6550,6540,1169
20230629,101800,1712346740,6540,6530,6540,6530,1179
20230629,101700,1704647770,6540,6540,6540,6520,1725
20230629,101600,1693388430,6540,6530,6540,6530,428
20230629,101500,1690592770,6540,6540,6550,6530,1176
20230629,101400,1682912700,6550,6530,6550,6520,3002
20230629,101300,1663310100,6530,6550,6550,6530,1316
20230629,101200,1654707410,6550,6550,6550,6550,340
20230629,101100,1652480410,6550,6550,6550,6530,7707
20230629,101000,1602088170,6550,6560,6560,6550,1199
20230629,100900,1594234630,6560,6550,6560,6550,572
20230629,100800,1590487940,6550,6550,6550,6540,1575
20230629,100700,1580177190,6550,6550,6550,6530,2163
20230629,100600,1566050720,6540,6540,6540,6540,2369
20230629,100500,1550557460,6540,6530,6540,6530,2548
20230629,100400,1533917970,6530,6530,6540,6520,2955
20230629,100300,1514622720,6530,6530,6540,6530,4755
20230629,100200,1483572440,6540,6560,6560,6530,3320
20230629,100100,1461861370,6540,6560,6560,6540,4677
20230629,100000,1431260920,6560,6550,6560,6540,5497
20230629,095900,1395265010,6550,6540,6550,6540,1155
20230629,095800,1387705750,6540,6540,6540,6530,9554
20230629,095700,1325235020,6540,6550,6570,6540,3821
20230629,095600,1300225750,6550,6560,6570,6530,1026
20230629,095500,1293515450,6560,6570,6570,6540,11212
20230629,095400,1220064070,6560,6590,6590,6560,4206
20230629,095300,1192430500,6570,6590,6590,6570,34
20230629,095200,1192206680,6590,6590,6590,6580,542
20230629,095100,1188639100,6590,6580,6600,6580,145
20230629,095000,1187684540,6580,6600,6600,6580,3133
20230629,094900,1167038070,6600,6580,6600,6580,2415
20230629,094800,1151129540,6580,6580,6580,6580,150
20230629,094700,1150142540,6580,6580,6580,6580,640
20230629,094600,1145931340,6580,6580,6580,6580,455
20230629,094500,1142937440,6580,6580,6580,6570,175
20230629,094400,1141787040,6570,6580,6580,6570,731
20230629,094300,1136979700,6580,6570,6580,6570,2009
20230629,094200,1123768920,6570,6580,6580,6570,991
20230629,094100,1117253920,6580,6580,6580,6570,595
20230629,094000,1113342120,6580,6580,6590,6570,874
20230629,093900,1107591470,6580,6580,6580,6580,1454
20230629,093800,1098024150,6580,6590,6590,6580,1544
20230629,093700,1087858240,6590,6590,6590,6580,676
20230629,093600,1083403410,6590,6580,6590,6580,109
20230629,093500,1082686170,6580,6610,6610,6580,4980
20230629,093400,1049896260,6600,6600,6610,6600,79
20230629,093300,1049374330,6610,6590,6610,6580,396
20230629,093200,1046756890,6580,6610,6610,6570,21364
20230629,093100,906107370,6610,6610,6620,6610,1109
20230629,093000,898776370,6620,6610,6620,6600,2034
20230629,092900,885346300,6600,6600,6610,6600,951
20230629,092800,879069300,6590,6630,6630,6590,9376
20230629,092700,817094520,6630,6640,6640,6630,1109
20230629,092600,809741780,6640,6640,6650,6630,3136
20230629,092500,788919240,6640,6630,6640,6630,1524
20230629,092400,778802040,6640,6640,6650,6630,1707
20230629,092300,767479360,6630,6650,6650,6620,9817
20230629,092200,702341440,6650,6660,6660,6650,3558
20230629,092100,678675840,6660,6660,6670,6660,970
20230629,092000,672215130,6660,6660,6680,6660,613
20230629,091900,668124470,6660,6660,6660,6650,827
20230629,091800,662616770,6660,6670,6670,6650,7063
20230629,091700,615571470,6680,6700,6700,6670,9438
20230629,091600,552472530,6700,6710,6710,6690,6112
20230629,091500,511505140,6720,6720,6720,6710,3343
20230629,091400,489059130,6720,6700,6720,6700,13085
20230629,091300,401276890,6700,6690,6700,6680,8347
20230629,091200,345378490,6680,6690,6690,6670,8352
20230629,091100,289552240,6690,6660,6700,6650,17838
20230629,091000,170369120,6650,6630,6660,6630,2825
20230629,090900,151592850,6620,6630,6640,6620,926
20230629,090800,145453720,6630,6660,6660,6630,718
20230629,090700,140683850,6660,6650,6660,6650,2054
20230629,090600,127010610,6650,6640,6650,6640,587
20230629,090500,123108360,6640,6620,6670,6620,4136
20230629,090400,95697880,6620,6600,6620,6600,2862
20230629,090300,76791100,6600,6590,6600,6580,780
20230629,090200,71648230,6580,6600,6600,6580,1962
20230629,090100,58723900,6600,6610,6610,6600,510
20230629,090000,55352900,6610,6620,6620,6580,8370
Reference in New Issue Copy Permalink