ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/040300/min/candle-20230616.csv

682 lines
33 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
20230616,201900,1387028860,6900,6900,6900,6900,10782
20230616,201800,1387028860,6900,6900,6900,6900,0
20230616,201700,1387028860,6900,6900,6900,6900,0
20230616,201600,1387028860,6900,6900,6900,6900,0
20230616,201500,1387028860,6900,6900,6900,6900,0
20230616,201400,1387028860,6900,6900,6900,6900,0
20230616,201300,1387028860,6900,6900,6900,6900,0
20230616,201200,1387028860,6900,6900,6900,6900,0
20230616,201100,1387028860,6900,6900,6900,6900,0
20230616,201000,1387028860,6900,6900,6900,6900,0
20230616,200900,1387028860,6900,6900,6900,6900,0
20230616,200800,1387028860,6900,6900,6900,6900,0
20230616,200700,1387028860,6900,6900,6900,6900,0
20230616,200600,1387028860,6900,6900,6900,6900,0
20230616,200500,1387028860,6900,6900,6900,6900,0
20230616,200400,1387028860,6900,6900,6900,6900,0
20230616,200300,1387028860,6900,6900,6900,6900,0
20230616,200200,1387028860,6900,6900,6900,6900,0
20230616,200100,1387028860,6900,6900,6900,6900,0
20230616,200000,1387028860,6900,6900,6900,6900,0
20230616,195900,1387028860,6900,6900,6900,6900,0
20230616,195800,1387028860,6900,6900,6900,6900,0
20230616,195700,1387028860,6900,6900,6900,6900,0
20230616,195600,1387028860,6900,6900,6900,6900,0
20230616,195500,1387028860,6900,6900,6900,6900,0
20230616,195400,1387028860,6900,6900,6900,6900,0
20230616,195300,1387028860,6900,6900,6900,6900,0
20230616,195200,1387028860,6900,6900,6900,6900,0
20230616,195100,1387028860,6900,6900,6900,6900,0
20230616,195000,1387028860,6900,6900,6900,6900,0
20230616,194900,1387028860,6900,6900,6900,6900,10782
20230616,194800,1387028860,6900,6900,6900,6900,0
20230616,194700,1387028860,6900,6900,6900,6900,0
20230616,194600,1387028860,6900,6900,6900,6900,0
20230616,194500,1387028860,6900,6900,6900,6900,0
20230616,194400,1387028860,6900,6900,6900,6900,0
20230616,194300,1387028860,6900,6900,6900,6900,0
20230616,194200,1387028860,6900,6900,6900,6900,0
20230616,194100,1387028860,6900,6900,6900,6900,0
20230616,194000,1387028860,6900,6900,6900,6900,0
20230616,193900,1387028860,6900,6900,6900,6900,0
20230616,193800,1387028860,6900,6900,6900,6900,0
20230616,193700,1387028860,6900,6900,6900,6900,0
20230616,193600,1387028860,6900,6900,6900,6900,0
20230616,193500,1387028860,6900,6900,6900,6900,0
20230616,193400,1387028860,6900,6900,6900,6900,0
20230616,193300,1387028860,6900,6900,6900,6900,0
20230616,193200,1387028860,6900,6900,6900,6900,0
20230616,193100,1387028860,6900,6900,6900,6900,0
20230616,193000,1387028860,6900,6900,6900,6900,0
20230616,192900,1387028860,6900,6900,6900,6900,0
20230616,192800,1387028860,6900,6900,6900,6900,0
20230616,192700,1387028860,6900,6900,6900,6900,0
20230616,192600,1387028860,6900,6900,6900,6900,0
20230616,192500,1387028860,6900,6900,6900,6900,0
20230616,192400,1387028860,6900,6900,6900,6900,0
20230616,192300,1387028860,6900,6900,6900,6900,0
20230616,192200,1387028860,6900,6900,6900,6900,0
20230616,192100,1387028860,6900,6900,6900,6900,0
20230616,192000,1387028860,6900,6900,6900,6900,0
20230616,191900,1387028860,6900,6900,6900,6900,10782
20230616,191800,1387028860,6900,6900,6900,6900,0
20230616,191700,1387028860,6900,6900,6900,6900,0
20230616,191600,1387028860,6900,6900,6900,6900,0
20230616,191500,1387028860,6900,6900,6900,6900,0
20230616,191400,1387028860,6900,6900,6900,6900,0
20230616,191300,1387028860,6900,6900,6900,6900,0
20230616,191200,1387028860,6900,6900,6900,6900,0
20230616,191100,1387028860,6900,6900,6900,6900,0
20230616,191000,1387028860,6900,6900,6900,6900,0
20230616,190900,1387028860,6900,6900,6900,6900,0
20230616,190800,1387028860,6900,6900,6900,6900,0
20230616,190700,1387028860,6900,6900,6900,6900,0
20230616,190600,1387028860,6900,6900,6900,6900,0
20230616,190500,1387028860,6900,6900,6900,6900,0
20230616,190400,1387028860,6900,6900,6900,6900,0
20230616,190300,1387028860,6900,6900,6900,6900,0
20230616,190200,1387028860,6900,6900,6900,6900,0
20230616,190100,1387028860,6900,6900,6900,6900,0
20230616,190000,1387028860,6900,6900,6900,6900,0
20230616,185900,1387028860,6900,6900,6900,6900,0
20230616,185800,1387028860,6900,6900,6900,6900,0
20230616,185700,1387028860,6900,6900,6900,6900,0
20230616,185600,1387028860,6900,6900,6900,6900,0
20230616,185500,1387028860,6900,6900,6900,6900,0
20230616,185400,1387028860,6900,6900,6900,6900,0
20230616,185300,1387028860,6900,6900,6900,6900,0
20230616,185200,1387028860,6900,6900,6900,6900,0
20230616,185100,1387028860,6900,6900,6900,6900,0
20230616,185000,1387028860,6900,6900,6900,6900,0
20230616,184900,1387028860,6900,6900,6900,6900,10782
20230616,184800,1387028860,6900,6900,6900,6900,0
20230616,184700,1387028860,6900,6900,6900,6900,0
20230616,184600,1387028860,6900,6900,6900,6900,0
20230616,184500,1387028860,6900,6900,6900,6900,0
20230616,184400,1387028860,6900,6900,6900,6900,0
20230616,184300,1387028860,6900,6900,6900,6900,0
20230616,184200,1387028860,6900,6900,6900,6900,0
20230616,184100,1387028860,6900,6900,6900,6900,0
20230616,184000,1387028860,6900,6900,6900,6900,0
20230616,183900,1387028860,6900,6900,6900,6900,0
20230616,183800,1387028860,6900,6900,6900,6900,0
20230616,183700,1387028860,6900,6900,6900,6900,0
20230616,183600,1387028860,6900,6900,6900,6900,0
20230616,183500,1387028860,6900,6900,6900,6900,0
20230616,183400,1387028860,6900,6900,6900,6900,0
20230616,183300,1387028860,6900,6900,6900,6900,0
20230616,183200,1387028860,6900,6900,6900,6900,0
20230616,183100,1387028860,6900,6900,6900,6900,0
20230616,183000,1387028860,6900,6900,6900,6900,0
20230616,182900,1387028860,6900,6900,6900,6900,0
20230616,182800,1387028860,6900,6900,6900,6900,0
20230616,182700,1387028860,6900,6900,6900,6900,0
20230616,182600,1387028860,6900,6900,6900,6900,0
20230616,182500,1387028860,6900,6900,6900,6900,0
20230616,182400,1387028860,6900,6900,6900,6900,0
20230616,182300,1387028860,6900,6900,6900,6900,0
20230616,182200,1387028860,6900,6900,6900,6900,0
20230616,182100,1387028860,6900,6900,6900,6900,0
20230616,182000,1387028860,6900,6900,6900,6900,0
20230616,181900,1387028860,6900,6900,6900,6900,10782
20230616,181800,1387028860,6900,6900,6900,6900,0
20230616,181700,1387028860,6900,6900,6900,6900,0
20230616,181600,1387028860,6900,6900,6900,6900,0
20230616,181500,1387028860,6900,6900,6900,6900,0
20230616,181400,1387028860,6900,6900,6900,6900,0
20230616,181300,1387028860,6900,6900,6900,6900,0
20230616,181200,1387028860,6900,6900,6900,6900,0
20230616,181100,1387028860,6900,6900,6900,6900,0
20230616,181000,1387028860,6900,6900,6900,6900,0
20230616,180900,1387028860,6900,6900,6900,6900,0
20230616,180800,1387028860,6900,6900,6900,6900,0
20230616,180700,1387028860,6900,6900,6900,6900,0
20230616,180600,1387028860,6900,6900,6900,6900,0
20230616,180500,1387028860,6900,6900,6900,6900,0
20230616,180400,1387028860,6900,6900,6900,6900,0
20230616,180300,1387028860,6900,6900,6900,6900,0
20230616,180200,1387028860,6900,6900,6900,6900,0
20230616,180100,1387028860,6900,6900,6900,6900,0
20230616,180000,1387028860,6900,6900,6900,6900,0
20230616,175900,1387028860,6900,6900,6900,6900,0
20230616,175800,1387028860,6900,6900,6900,6900,0
20230616,175700,1387028860,6900,6900,6900,6900,0
20230616,175600,1387028860,6900,6900,6900,6900,0
20230616,175500,1387028860,6900,6900,6900,6900,0
20230616,175400,1387028860,6900,6900,6900,6900,0
20230616,175300,1387028860,6900,6900,6900,6900,0
20230616,175200,1387028860,6900,6900,6900,6900,0
20230616,175100,1387028860,6900,6900,6900,6900,0
20230616,175000,1387028860,6900,6900,6900,6900,0
20230616,174900,1387028860,6900,6900,6900,6900,10782
20230616,174800,1387028860,6900,6900,6900,6900,0
20230616,174700,1387028860,6900,6900,6900,6900,0
20230616,174600,1387028860,6900,6900,6900,6900,0
20230616,174500,1387028860,6900,6900,6900,6900,0
20230616,174400,1387028860,6900,6900,6900,6900,0
20230616,174300,1387028860,6900,6900,6900,6900,0
20230616,174200,1387028860,6900,6900,6900,6900,0
20230616,174100,1387028860,6900,6900,6900,6900,0
20230616,174000,1387028860,6900,6900,6900,6900,0
20230616,173900,1387028860,6900,6900,6900,6900,0
20230616,173800,1387028860,6900,6900,6900,6900,0
20230616,173700,1387028860,6900,6900,6900,6900,0
20230616,173600,1387028860,6900,6900,6900,6900,0
20230616,173500,1387028860,6900,6900,6900,6900,0
20230616,173400,1387028860,6900,6900,6900,6900,0
20230616,173300,1387028860,6900,6900,6900,6900,0
20230616,173200,1387028860,6900,6900,6900,6900,0
20230616,173100,1387028860,6900,6900,6900,6900,0
20230616,173000,1387028860,6900,6900,6900,6900,0
20230616,172900,1387028860,6900,6900,6900,6900,0
20230616,172800,1387028860,6900,6900,6900,6900,0
20230616,172700,1387028860,6900,6900,6900,6900,0
20230616,172600,1387028860,6900,6900,6900,6900,0
20230616,172500,1387028860,6900,6900,6900,6900,0
20230616,172400,1387028860,6900,6900,6900,6900,0
20230616,172300,1387028860,6900,6900,6900,6900,0
20230616,172200,1387028860,6900,6900,6900,6900,0
20230616,172100,1387028860,6900,6900,6900,6900,0
20230616,172000,1387028860,6900,6900,6900,6900,0
20230616,171900,1387028860,6900,6900,6900,6900,10782
20230616,171800,1387028860,6900,6900,6900,6900,0
20230616,171700,1387028860,6900,6900,6900,6900,0
20230616,171600,1387028860,6900,6900,6900,6900,0
20230616,171500,1387028860,6900,6900,6900,6900,0
20230616,171400,1387028860,6900,6900,6900,6900,0
20230616,171300,1387028860,6900,6900,6900,6900,0
20230616,171200,1387028860,6900,6900,6900,6900,0
20230616,171100,1387028860,6900,6900,6900,6900,0
20230616,171000,1387028860,6900,6900,6900,6900,0
20230616,170900,1387028860,6900,6900,6900,6900,0
20230616,170800,1387028860,6900,6900,6900,6900,0
20230616,170700,1387028860,6900,6900,6900,6900,0
20230616,170600,1387028860,6900,6900,6900,6900,0
20230616,170500,1387028860,6900,6900,6900,6900,0
20230616,170400,1387028860,6900,6900,6900,6900,0
20230616,170300,1387028860,6900,6900,6900,6900,0
20230616,170200,1387028860,6900,6900,6900,6900,0
20230616,170100,1387028860,6900,6900,6900,6900,0
20230616,170000,1387028860,6900,6900,6900,6900,0
20230616,165900,1387028860,6900,6900,6900,6900,0
20230616,165800,1387028860,6900,6900,6900,6900,0
20230616,165700,1387028860,6900,6900,6900,6900,0
20230616,165600,1387028860,6900,6900,6900,6900,0
20230616,165500,1387028860,6900,6900,6900,6900,0
20230616,165400,1387028860,6900,6900,6900,6900,0
20230616,165300,1387028860,6900,6900,6900,6900,0
20230616,165200,1387028860,6900,6900,6900,6900,0
20230616,165100,1387028860,6900,6900,6900,6900,0
20230616,165000,1387028860,6900,6900,6900,6900,0
20230616,164900,1387028860,6900,6900,6900,6900,10782
20230616,164800,1387028860,6900,6900,6900,6900,0
20230616,164700,1387028860,6900,6900,6900,6900,0
20230616,164600,1387028860,6900,6900,6900,6900,0
20230616,164500,1387028860,6900,6900,6900,6900,0
20230616,164400,1387028860,6900,6900,6900,6900,0
20230616,164300,1387028860,6900,6900,6900,6900,0
20230616,164200,1387028860,6900,6900,6900,6900,0
20230616,164100,1387028860,6900,6900,6900,6900,0
20230616,164000,1387028860,6900,6900,6900,6900,0
20230616,163900,1387028860,6900,6900,6900,6900,0
20230616,163800,1387028860,6900,6900,6900,6900,0
20230616,163700,1387028860,6900,6900,6900,6900,0
20230616,163600,1387028860,6900,6900,6900,6900,0
20230616,163500,1387028860,6900,6900,6900,6900,0
20230616,163400,1387028860,6900,6900,6900,6900,0
20230616,163300,1387028860,6900,6900,6900,6900,0
20230616,163200,1387028860,6900,6900,6900,6900,0
20230616,163100,1387028860,6900,6900,6900,6900,0
20230616,163000,1387028860,6900,6900,6900,6900,0
20230616,162900,1387028860,6900,6900,6900,6900,0
20230616,162800,1387028860,6900,6900,6900,6900,0
20230616,162700,1387028860,6900,6900,6900,6900,0
20230616,162600,1387028860,6900,6900,6900,6900,0
20230616,162500,1387028860,6900,6900,6900,6900,0
20230616,162400,1387028860,6900,6900,6900,6900,0
20230616,162300,1387028860,6900,6900,6900,6900,0
20230616,162200,1387028860,6900,6900,6900,6900,0
20230616,162100,1387028860,6900,6900,6900,6900,0
20230616,162000,1387028860,6900,6900,6900,6900,0
20230616,161900,1387028860,6900,6900,6900,6900,10782
20230616,161800,1387028860,6900,6900,6900,6900,0
20230616,161700,1387028860,6900,6900,6900,6900,0
20230616,161600,1387028860,6900,6900,6900,6900,0
20230616,161500,1387028860,6900,6900,6900,6900,0
20230616,161400,1387028860,6900,6900,6900,6900,0
20230616,161300,1387028860,6900,6900,6900,6900,0
20230616,161200,1387028860,6900,6900,6900,6900,0
20230616,161100,1387028860,6900,6900,6900,6900,0
20230616,161000,1387028860,6900,6900,6900,6900,0
20230616,160900,1387028860,6900,6900,6900,6900,0
20230616,160800,1387028860,6900,6900,6900,6900,0
20230616,160700,1387028860,6900,6900,6900,6900,0
20230616,160600,1387028860,6900,6900,6900,6900,0
20230616,160500,1387028860,6900,6900,6900,6900,0
20230616,160400,1387028860,6900,6900,6900,6900,0
20230616,160300,1387028860,6900,6900,6900,6900,0
20230616,160200,1387028860,6900,6900,6900,6900,0
20230616,160100,1387028860,6900,6900,6900,6900,0
20230616,160000,1387028860,6900,6900,6900,6900,0
20230616,155900,1387028860,6900,6900,6900,6900,0
20230616,155800,1387028860,6900,6900,6900,6900,0
20230616,155700,1387028860,6900,6900,6900,6900,0
20230616,155600,1387028860,6900,6900,6900,6900,0
20230616,155500,1387028860,6900,6900,6900,6900,0
20230616,155400,1387028860,6900,6900,6900,6900,0
20230616,155300,1387028860,6900,6900,6900,6900,0
20230616,155200,1387028860,6900,6900,6900,6900,0
20230616,155100,1387028860,6900,6900,6900,6900,0
20230616,155000,1387028860,6900,6900,6900,6900,0
20230616,154900,1387028860,6900,6900,6900,6900,10782
20230616,154800,1387028860,6900,6900,6900,6900,0
20230616,154700,1387028860,6900,6900,6900,6900,0
20230616,154600,1387028860,6900,6900,6900,6900,0
20230616,154500,1387028860,6900,6900,6900,6900,0
20230616,154400,1387028860,6900,6900,6900,6900,0
20230616,154300,1387028860,6900,6900,6900,6900,0
20230616,154200,1387028860,6900,6900,6900,6900,0
20230616,154100,1387028860,6900,6900,6900,6900,0
20230616,154000,1387028860,6900,6900,6900,6900,0
20230616,153900,1387028860,6900,6900,6900,6900,0
20230616,153800,1387028860,6900,6900,6900,6900,0
20230616,153700,1387028860,6900,6900,6900,6900,0
20230616,153600,1387028860,6900,6900,6900,6900,0
20230616,153500,1387028860,6900,6900,6900,6900,0
20230616,153400,1387028860,6900,6900,6900,6900,0
20230616,153300,1387028860,6900,6900,6900,6900,0
20230616,153200,1387028860,6900,6900,6900,6900,0
20230616,153100,1387028860,6900,6900,6900,6900,0
20230616,153000,1387028860,6900,6900,6900,6900,10782
20230616,152900,1312633060,6930,6930,6930,6930,0
20230616,152800,1312633060,6930,6930,6930,6930,0
20230616,152700,1312633060,6930,6930,6930,6930,0
20230616,152600,1312633060,6930,6930,6930,6930,0
20230616,152500,1312633060,6930,6930,6930,6930,0
20230616,152400,1312633060,6930,6930,6930,6930,0
20230616,152300,1312633060,6930,6930,6930,6930,0
20230616,152200,1312633060,6930,6930,6930,6930,0
20230616,152100,1312633060,6930,6930,6930,6930,0
20230616,152000,1312633060,6930,6930,6930,6930,0
20230616,151900,1312633060,6930,6940,6940,6910,1670
20230616,151800,1301074760,6940,6930,6940,6930,879
20230616,151700,1294976130,6930,6930,6930,6930,100
20230616,151600,1294283130,6950,6930,6950,6930,328
20230616,151500,1292010070,6930,6950,6950,6930,864
20230616,151400,1286018230,6950,6950,6950,6950,333
20230616,151300,1283703880,6950,6960,6960,6950,148
20230616,151200,1282675000,6960,6960,6960,6940,878
20230616,151100,1276577060,6960,6950,6960,6950,113
20230616,151000,1275791690,6950,6940,6950,6940,290
20230616,150900,1273778640,6940,6940,6940,6940,75
20230616,150800,1273258140,6940,6940,6950,6930,518
20230616,150700,1269663520,6950,6950,6950,6950,327
20230616,150600,1267390870,6940,6940,6940,6940,322
20230616,150500,1265156190,6940,6950,6950,6940,245
20230616,150400,1263455850,6950,6940,6950,6940,75
20230616,150300,1262935330,6930,6930,6930,6930,671
20230616,150200,1258285300,6930,6930,6930,6930,0
20230616,150100,1258285300,6930,6930,6930,6930,15
20230616,150000,1258181350,6930,6930,6930,6920,589
20230616,145900,1254099620,6930,6930,6930,6930,100
20230616,145800,1253406620,6930,6930,6930,6930,0
20230616,145700,1253406620,6930,6920,6930,6920,2083
20230616,145600,1238980450,6920,6930,6930,6920,344
20230616,145500,1236596550,6930,6930,6930,6930,0
20230616,145400,1236596550,6930,6930,6930,6930,0
20230616,145300,1236596550,6930,6930,6930,6930,0
20230616,145200,1236596550,6930,6920,6940,6920,745
20230616,145100,1231437980,6940,6940,6940,6940,0
20230616,145000,1231437980,6940,6930,6940,6930,1014
20230616,144900,1224405160,6930,6930,6930,6930,1
20230616,144800,1224398230,6940,6950,6950,6940,76
20230616,144700,1223870080,6950,6940,6950,6930,326
20230616,144600,1221609760,6920,6920,6920,6920,102
20230616,144500,1220903920,6920,6940,6940,6920,344
20230616,144400,1218519560,6940,6940,6940,6940,1
20230616,144300,1218512620,6940,6940,6940,6940,153
20230616,144200,1217450800,6940,6940,6940,6940,50
20230616,144100,1217103800,6940,6930,6940,6930,521
20230616,144000,1213489200,6930,6930,6930,6930,334
20230616,143900,1211174580,6930,6930,6930,6930,6
20230616,143800,1211133000,6930,6930,6930,6930,0
20230616,143700,1211133000,6930,6930,6930,6930,12
20230616,143600,1211049840,6930,6930,6930,6930,324
20230616,143500,1208804520,6930,6930,6930,6930,112
20230616,143400,1208028360,6920,6920,6920,6920,0
20230616,143300,1208028360,6920,6920,6920,6920,0
20230616,143200,1208028360,6920,6920,6920,6920,783
20230616,143100,1202610000,6910,6910,6910,6910,872
20230616,143000,1196584480,6910,6910,6910,6910,0
20230616,142900,1196584480,6910,6910,6910,6910,0
20230616,142800,1196584480,6910,6910,6910,6910,596
20230616,142700,1192466120,6910,6910,6910,6910,805
20230616,142600,1186903570,6910,6910,6910,6910,500
20230616,142500,1183448570,6910,6920,6920,6910,384
20230616,142400,1180792240,6920,6920,6920,6920,0
20230616,142300,1180792240,6920,6920,6920,6920,6
20230616,142200,1180750720,6910,6910,6910,6910,19
20230616,142100,1180619430,6920,6910,6920,6910,105
20230616,142000,1179893850,6920,6920,6920,6920,118
20230616,141900,1179077290,6920,6920,6920,6910,1627
20230616,141800,1167834020,6920,6920,6920,6920,162
20230616,141700,1166712980,6920,6920,6920,6920,500
20230616,141600,1163252980,6930,6930,6930,6920,1389
20230616,141500,1153640700,6920,6920,6920,6920,0
20230616,141400,1153640700,6920,6920,6920,6920,0
20230616,141300,1153640700,6920,6920,6920,6920,0
20230616,141200,1153640700,6920,6920,6920,6920,0
20230616,141100,1153640700,6920,6920,6920,6920,22
20230616,141000,1153488460,6910,6910,6910,6910,26
20230616,140900,1153308800,6910,6910,6910,6910,1177
20230616,140800,1145175730,6920,6920,6920,6920,0
20230616,140700,1145175730,6920,6920,6920,6920,74
20230616,140600,1144663650,6920,6920,6920,6920,0
20230616,140500,1144663650,6920,6920,6920,6920,195
20230616,140400,1143314250,6920,6920,6920,6920,0
20230616,140300,1143314250,6920,6920,6920,6920,0
20230616,140200,1143314250,6920,6920,6920,6920,0
20230616,140100,1143314250,6920,6920,6920,6920,132
20230616,140000,1142400810,6920,6920,6920,6920,8
20230616,135900,1142345450,6920,6920,6920,6920,20
20230616,135800,1142207050,6920,6920,6920,6920,0
20230616,135700,1142207050,6920,6920,6920,6920,105
20230616,135600,1141480450,6920,6920,6920,6920,0
20230616,135500,1141480450,6920,6950,6950,6920,9551
20230616,135400,1075291900,6940,6940,6940,6940,1240
20230616,135300,1066686300,6930,6930,6930,6930,451
20230616,135200,1063560870,6930,6930,6930,6930,61
20230616,135100,1063138140,6930,6960,6960,6930,722
20230616,135000,1058126520,6960,6960,6960,6960,1
20230616,134900,1058119560,6960,6960,6960,6960,0
20230616,134800,1058119560,6960,6960,6960,6960,0
20230616,134700,1058119560,6960,6960,6960,6960,61
20230616,134600,1057695000,6960,6960,6960,6960,1
20230616,134500,1057688040,6940,6940,6940,6940,220
20230616,134400,1056161240,6940,6940,6940,6940,293
20230616,134300,1054127820,6940,6940,6940,6940,0
20230616,134200,1054127820,6940,6940,6940,6940,42
20230616,134100,1053836340,6940,6940,6940,6940,0
20230616,134000,1053836340,6940,6940,6940,6940,1149
20230616,133900,1045862280,6950,6950,6950,6950,181
20230616,133800,1044604330,6960,6960,6960,6960,7
20230616,133700,1044555610,6960,6960,6960,6960,351
20230616,133600,1042112650,6960,6970,6980,6960,211
20230616,133500,1040643820,6960,6960,6960,6960,27
20230616,133400,1040455900,6960,6960,6960,6960,51
20230616,133300,1040100940,6950,6950,6950,6950,0
20230616,133200,1040100940,6950,6950,6950,6950,1554
20230616,133100,1029300640,6950,6950,6950,6950,1
20230616,133000,1029293690,6980,6980,6980,6980,0
20230616,132900,1029293690,6980,6980,6980,6980,2
20230616,132800,1029279730,6980,6980,6980,6980,0
20230616,132700,1029279730,6980,6980,6980,6980,1
20230616,132600,1029272750,6980,6950,6980,6950,1136
20230616,132500,1021351910,6950,6950,6950,6950,0
20230616,132400,1021351910,6950,6950,6950,6950,242
20230616,132300,1019670010,6950,6950,6960,6950,207
20230616,132200,1018229910,6950,6950,6950,6950,2
20230616,132100,1018216010,6960,6960,6960,6960,0
20230616,132000,1018216010,6960,6960,6960,6960,3
20230616,131900,1018195130,6940,6960,6970,6940,200
20230616,131800,1016804450,6960,6960,6960,6960,0
20230616,131700,1016804450,6960,6950,6960,6950,500
20230616,131600,1013324740,6950,6940,6950,6930,166
20230616,131500,1012171930,6940,6940,6940,6940,0
20230616,131400,1012171930,6940,6930,6940,6930,656
20230616,131300,1007625460,6930,6930,6930,6930,25
20230616,131200,1007452210,6940,6940,6940,6940,0
20230616,131100,1007452210,6940,6940,6940,6940,0
20230616,131000,1007452210,6940,6920,6940,6920,160
20230616,130900,1006344410,6920,6930,6930,6920,100
20230616,130800,1005652270,6940,6940,6940,6940,0
20230616,130700,1005652270,6940,6930,6940,6920,1815
20230616,130600,993083580,6930,6930,6930,6930,0
20230616,130500,993083580,6930,6930,6930,6930,0
20230616,130400,993083580,6930,6930,6930,6930,0
20230616,130300,993083580,6930,6930,6930,6930,300
20230616,130200,991004580,6930,6940,6940,6930,860
20230616,130100,985040410,6940,6950,6950,6940,1268
20230616,130000,976238250,6950,6950,6950,6950,0
20230616,125900,976238250,6950,6950,6950,6950,354
20230616,125800,973777950,6950,6950,6950,6950,100
20230616,125700,973082950,6950,6950,6950,6950,167
20230616,125600,971922300,6960,6960,6960,6960,0
20230616,125500,971922300,6960,6950,6960,6950,71
20230616,125400,971428840,6950,6950,6950,6950,30
20230616,125300,971220340,6940,6940,6940,6940,34
20230616,125200,970984380,6940,6940,6940,6940,0
20230616,125100,970984380,6940,6940,6940,6940,0
20230616,125000,970984380,6940,6940,6940,6940,130
20230616,124900,970082180,6940,6950,6950,6940,1241
20230616,124800,961468110,6950,6950,6950,6950,0
20230616,124700,961468110,6950,6950,6950,6950,0
20230616,124600,961468110,6950,6950,6950,6950,111
20230616,124500,960696660,6960,6960,6960,6960,10
20230616,124400,960627060,6960,6960,6960,6960,1
20230616,124300,960620100,6960,6960,6960,6960,3
20230616,124200,960599220,6950,6960,6960,6950,1004
20230616,124100,953621380,6960,6960,6960,6960,0
20230616,124000,953621380,6960,6960,6960,6960,100
20230616,123900,952925380,6950,6950,6950,6950,0
20230616,123800,952925380,6950,6960,6960,6950,661
20230616,123700,948324830,6960,6960,6960,6960,0
20230616,123600,948324830,6960,6960,6960,6960,0
20230616,123500,948324830,6960,6960,6960,6960,0
20230616,123400,948324830,6960,6960,6960,6960,125
20230616,123300,947454830,6960,6960,6960,6960,0
20230616,123200,947454830,6960,6960,6960,6960,1
20230616,123100,947447870,6960,6960,6960,6960,0
20230616,123000,947447870,6960,6950,6960,6950,50
20230616,122900,947100190,6940,6940,6940,6940,293
20230616,122800,945066770,6940,6940,6940,6940,70
20230616,122700,944580970,6950,6950,6950,6950,119
20230616,122600,943753920,6950,6950,6950,6950,649
20230616,122500,939243370,6950,6950,6950,6950,0
20230616,122400,939243370,6950,6950,6950,6950,0
20230616,122300,939243370,6950,6950,6950,6950,0
20230616,122200,939243370,6950,6950,6950,6950,19
20230616,122100,939111320,6960,6960,6960,6960,0
20230616,122000,939111320,6960,6960,6960,6960,1
20230616,121900,939104360,6960,6960,6960,6960,0
20230616,121800,939104360,6960,6960,6960,6960,0
20230616,121700,939104360,6960,6960,6960,6960,5
20230616,121600,939069560,6960,6960,6960,6960,0
20230616,121500,939069560,6960,6960,6960,6960,100
20230616,121400,938373560,6940,6950,6950,6940,604
20230616,121300,934177640,6960,6960,6960,6960,3
20230616,121200,934156760,6960,6960,6960,6960,0
20230616,121100,934156760,6960,6950,6960,6950,36
20230616,121000,933906250,6960,6960,6960,6960,30
20230616,120900,933697450,6950,6950,6950,6950,30
20230616,120800,933488950,6960,6960,6960,6960,25
20230616,120700,933314950,6960,6960,6960,6960,5
20230616,120600,933280150,6960,6960,6960,6960,100
20230616,120500,932584150,6970,6960,6970,6960,1302
20230616,120400,923522210,6960,6960,6960,6960,0
20230616,120300,923522210,6960,6960,6960,6960,0
20230616,120200,923522210,6960,6930,6960,6930,1028
20230616,120100,916382850,6940,6940,6940,6940,1227
20230616,120000,907867470,6930,6930,6930,6930,5
20230616,115900,907832820,6930,6930,6930,6930,529
20230616,115800,904166850,6930,6930,6930,6930,1
20230616,115700,904159920,6920,6920,6920,6920,0
20230616,115600,904159920,6920,6920,6920,6920,0
20230616,115500,904159920,6920,6920,6920,6920,102
20230616,115400,903454080,6930,6930,6930,6930,0
20230616,115300,903454080,6930,6930,6930,6930,1
20230616,115200,903447150,6920,6920,6920,6920,0
20230616,115100,903447150,6920,6920,6920,6920,0
20230616,115000,903447150,6920,6920,6920,6920,434
20230616,114900,900443870,6920,6920,6920,6920,19
20230616,114800,900312390,6920,6930,6930,6920,26
20230616,114700,900132460,6930,6930,6930,6930,0
20230616,114600,900132460,6930,6930,6930,6930,15
20230616,114500,900028510,6920,6920,6920,6920,0
20230616,114400,900028510,6920,6920,6920,6920,24
20230616,114300,899862430,6930,6930,6930,6930,14
20230616,114200,899765410,6930,6930,6930,6930,103
20230616,114100,899051620,6930,6930,6930,6930,0
20230616,114000,899051620,6930,6930,6930,6930,3
20230616,113900,899030830,6920,6920,6920,6920,389
20230616,113800,896338950,6920,6920,6920,6920,0
20230616,113700,896338950,6920,6910,6920,6910,1169
20230616,113600,888258600,6910,6920,6920,6910,27
20230616,113500,888072000,6920,6920,6920,6920,293
20230616,113400,886044440,6920,6920,6920,6920,21
20230616,113300,885899120,6920,6920,6920,6920,24
20230616,113200,885733040,6940,6940,6940,6940,0
20230616,113100,885733040,6940,6940,6940,6940,1
20230616,113000,885726100,6920,6920,6920,6920,462
20230616,112900,882529060,6920,6930,6930,6920,594
20230616,112800,878418070,6930,6930,6930,6930,1
20230616,112700,878411140,6940,6940,6940,6940,150
20230616,112600,877370140,6940,6940,6940,6940,1
20230616,112500,877363200,6930,6930,6930,6930,0
20230616,112400,877363200,6930,6930,6930,6930,24
20230616,112300,877196880,6930,6930,6930,6930,624
20230616,112200,872872560,6930,6930,6930,6930,99
20230616,112100,872186490,6930,6930,6930,6930,0
20230616,112000,872186490,6930,6930,6930,6930,701
20230616,111900,867328560,6930,6930,6930,6930,130
20230616,111800,866427660,6930,6930,6930,6930,0
20230616,111700,866427660,6930,6930,6930,6930,300
20230616,111600,864348660,6930,6930,6930,6930,0
20230616,111500,864348660,6930,6930,6930,6930,182
20230616,111400,863087400,6930,6930,6930,6920,317
20230616,111300,860890830,6920,6920,6920,6920,0
20230616,111200,860890830,6920,6920,6920,6920,0
20230616,111100,860890830,6920,6920,6930,6920,1625
20230616,111000,849645760,6930,6910,6930,6910,2884
20230616,110900,829689150,6910,6910,6910,6910,111
20230616,110800,828922140,6910,6890,6910,6880,359
20230616,110700,826450950,6880,6890,6890,6880,1000
20230616,110600,819570850,6880,6890,6890,6880,4057
20230616,110500,791641400,6900,6890,6900,6880,3501
20230616,110400,767530900,6890,6910,6910,6890,370
20230616,110300,764981580,6900,6900,6910,6900,316
20230616,110200,762800110,6900,6910,6910,6900,342
20230616,110100,760439310,6910,6910,6910,6910,3
20230616,110000,760418580,6900,6920,6920,6900,473
20230616,105900,757154440,6920,6900,6920,6900,195
20230616,105800,755808360,6910,6900,6910,6900,25
20230616,105700,755635850,6920,6920,6920,6920,80
20230616,105600,755082250,6920,6920,6920,6920,20
20230616,105500,754943850,6920,6920,6920,6890,3422
20230616,105400,731335680,6920,6910,6920,6910,22
20230616,105300,731183640,6910,6910,6910,6910,0
20230616,105200,731183640,6910,6910,6910,6910,24
20230616,105100,731017800,6920,6910,6920,6910,139
20230616,105000,730056420,6920,6920,6920,6920,0
20230616,104900,730056420,6920,6920,6920,6920,89
20230616,104800,729440540,6910,6910,6910,6910,24
20230616,104700,729274700,6910,6910,6910,6910,0
20230616,104600,729274700,6910,6910,6910,6910,321
20230616,104500,727056590,6900,6900,6900,6900,0
20230616,104400,727056590,6900,6900,6900,6900,624
20230616,104300,722750990,6900,6900,6900,6900,1195
20230616,104200,714505490,6910,6900,6910,6900,1442
20230616,104100,704555680,6900,6910,6910,6900,21
20230616,104000,704410580,6900,6900,6910,6900,624
20230616,103900,700104680,6900,6900,6900,6900,1850
20230616,103800,687339680,6900,6910,6910,6900,100
20230616,103700,686649180,6910,6910,6910,6910,29
20230616,103600,686448790,6910,6910,6910,6910,0
20230616,103500,686448790,6910,6910,6910,6910,0
20230616,103400,686448790,6910,6900,6910,6900,824
20230616,103300,680762190,6910,6910,6910,6910,900
20230616,103200,674543190,6910,6900,6920,6900,647
20230616,103100,670071950,6920,6920,6920,6910,2914
20230616,103000,649919190,6930,6930,6930,6930,10
20230616,102900,649849890,6920,6920,6920,6920,405
20230616,102800,647047290,6930,6930,6930,6930,150
20230616,102700,646007790,6930,6930,6930,6930,0
20230616,102600,646007790,6930,6930,6930,6930,63
20230616,102500,645571200,6930,6940,6940,6930,253
20230616,102400,643817640,6940,6940,6940,6940,0
20230616,102300,643817640,6940,6910,6940,6910,120
20230616,102200,642987660,6910,6910,6910,6910,4
20230616,102100,642960020,6900,6900,6900,6900,0
20230616,102000,642960020,6900,6900,6900,6900,266
20230616,101900,641124620,6910,6900,6910,6900,44
20230616,101800,640820950,6920,6920,6920,6920,18
20230616,101700,640696390,6930,6930,6930,6930,14
20230616,101600,640599370,6930,6930,6930,6930,3
20230616,101500,640578580,6930,6930,6930,6930,47
20230616,101400,640252870,6900,6900,6900,6900,60
20230616,101300,639838870,6900,6900,6900,6900,244
20230616,101200,638155270,6930,6930,6950,6930,186
20230616,101100,636866270,6930,6930,6930,6930,0
20230616,101000,636866270,6930,6930,6930,6930,316
20230616,100900,634676390,6930,6930,6930,6930,0
20230616,100800,634676390,6930,6930,6930,6930,25
20230616,100700,634503140,6930,6920,6930,6910,2715
20230616,100600,615730040,6920,6920,6920,6920,86
20230616,100500,615134920,6920,6920,6920,6920,597
20230616,100400,611003680,6920,6910,6920,6890,31
20230616,100300,610789290,6910,6910,6910,6890,480
20230616,100200,607475890,6910,6920,6920,6910,29
20230616,100100,607275310,6910,6910,6910,6910,1176
20230616,100000,599149150,6920,6900,6920,6900,44
20230616,095900,598845150,6920,6900,6920,6890,760
20230616,095800,593608110,6920,6920,6920,6920,98
20230616,095700,592929950,6920,6890,6920,6890,252
20230616,095600,591193610,6890,6890,6890,6890,583
20230616,095500,587176740,6880,6920,6920,6880,3001
20230616,095400,566499970,6930,6930,6930,6930,660
20230616,095300,561926170,6940,6940,6940,6940,100
20230616,095200,561232170,6940,6930,6940,6930,450
20230616,095100,558113660,6930,6900,6930,6900,2095
20230616,095000,543638540,6900,6890,6900,6880,2354
20230616,094900,527422290,6900,6910,6910,6900,3401
20230616,094800,503951780,6910,6910,6910,6910,1478
20230616,094700,493738800,6920,6910,6920,6910,26
20230616,094600,493559010,6920,6910,6920,6910,563
20230616,094500,489666880,6910,6930,6930,6910,932
20230616,094400,483217580,6920,6930,6940,6920,758
20230616,094300,477969610,6940,6940,6940,6920,4673
20230616,094200,445582920,6950,6940,6950,6940,1002
20230616,094100,438619040,6960,6950,6960,6940,1510
20230616,094000,428133060,6960,6960,6960,6960,5
20230616,093900,428098260,6960,6950,6960,6950,1325
20230616,093800,418886500,6960,6950,6960,6950,803
20230616,093700,413305150,6950,6940,6970,6940,276
20230616,093600,411388850,6940,6980,6980,6940,1625
20230616,093500,400109050,6980,6980,6980,6950,66
20230616,093400,399649750,6980,6990,6990,6980,496
20230616,093300,396187570,6990,6990,6990,6990,31
20230616,093200,395970880,6990,6990,6990,6950,34
20230616,093100,395733480,7000,6950,7000,6930,209
20230616,093000,394280200,7000,6930,7000,6930,400
20230616,092900,391505350,6950,6940,6950,6930,599
20230616,092800,387350780,6930,6930,6930,6930,29
20230616,092700,387149810,6940,6940,6940,6940,326
20230616,092600,384887370,6940,6930,6940,6930,108
20230616,092500,384138340,6920,6910,6920,6900,5838
20230616,092400,343793170,6920,6920,6930,6920,1660
20230616,092300,332304640,6920,6940,6940,6920,354
20230616,092200,329854360,6950,6940,6950,6930,1114
20230616,092100,322126330,6940,6960,6960,6940,3478
20230616,092000,297949570,6960,6980,6990,6960,2921
20230616,091900,277598970,6990,6990,6990,6980,784
20230616,091800,272126120,6990,6990,6990,6980,172
20230616,091700,270925450,6990,7000,7000,6990,197
20230616,091600,269548010,7020,7000,7020,6990,2014
20230616,091500,255470100,6990,7010,7010,6990,5912
20230616,091400,214044720,7010,7030,7040,7010,1756
20230616,091300,201711280,7050,7040,7050,7040,1614
20230616,091200,190348710,7050,7040,7050,7040,982
20230616,091100,183430390,7050,7040,7050,7040,648
20230616,091000,178862000,7050,7020,7050,7020,1645
20230616,090900,167282100,7010,7050,7050,7010,3738
20230616,090800,141026590,7050,7040,7050,7030,2199
20230616,090700,125547370,7030,7030,7030,7010,2861
20230616,090600,105439100,7040,6990,7050,6990,912
20230616,090500,99042160,7000,7000,7000,7000,1208
20230616,090400,90586160,6990,6990,6990,6990,1435
20230616,090300,80555510,6990,6950,6990,6950,1101
20230616,090200,72864950,6950,6940,6950,6940,1467
20230616,090100,62672490,6940,6970,6970,6940,3485
20230616,090000,38481630,6980,6930,7000,6930,5547
Reference in New Issue Copy Permalink