ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/040300/min/candle-20230630.csv

616 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
20230630,191300,1859954880,6900,6900,6900,6900,4588
20230630,191200,1859954880,6900,6900,6900,6900,0
20230630,191100,1859954880,6900,6900,6900,6900,0
20230630,191000,1859954880,6900,6900,6900,6900,0
20230630,190900,1859954880,6900,6900,6900,6900,0
20230630,190800,1859954880,6900,6900,6900,6900,0
20230630,190700,1859954880,6900,6900,6900,6900,0
20230630,190600,1859954880,6900,6900,6900,6900,0
20230630,190500,1859954880,6900,6900,6900,6900,0
20230630,190400,1859954880,6900,6900,6900,6900,0
20230630,190300,1859954880,6900,6900,6900,6900,0
20230630,190200,1859954880,6900,6900,6900,6900,0
20230630,190100,1859954880,6900,6900,6900,6900,0
20230630,190000,1859954880,6900,6900,6900,6900,0
20230630,185900,1859954880,6900,6900,6900,6900,0
20230630,185800,1859954880,6900,6900,6900,6900,0
20230630,185700,1859954880,6900,6900,6900,6900,0
20230630,185600,1859954880,6900,6900,6900,6900,0
20230630,185500,1859954880,6900,6900,6900,6900,0
20230630,185400,1859954880,6900,6900,6900,6900,0
20230630,185300,1859954880,6900,6900,6900,6900,0
20230630,185200,1859954880,6900,6900,6900,6900,0
20230630,185100,1859954880,6900,6900,6900,6900,0
20230630,185000,1859954880,6900,6900,6900,6900,0
20230630,184900,1859954880,6900,6900,6900,6900,0
20230630,184800,1859954880,6900,6900,6900,6900,0
20230630,184700,1859954880,6900,6900,6900,6900,0
20230630,184600,1859954880,6900,6900,6900,6900,0
20230630,184500,1859954880,6900,6900,6900,6900,0
20230630,184400,1859954880,6900,6900,6900,6900,0
20230630,184300,1859954880,6900,6900,6900,6900,4588
20230630,184200,1859954880,6900,6900,6900,6900,0
20230630,184100,1859954880,6900,6900,6900,6900,0
20230630,184000,1859954880,6900,6900,6900,6900,0
20230630,183900,1859954880,6900,6900,6900,6900,0
20230630,183800,1859954880,6900,6900,6900,6900,0
20230630,183700,1859954880,6900,6900,6900,6900,0
20230630,183600,1859954880,6900,6900,6900,6900,0
20230630,183500,1859954880,6900,6900,6900,6900,0
20230630,183400,1859954880,6900,6900,6900,6900,0
20230630,183300,1859954880,6900,6900,6900,6900,0
20230630,183200,1859954880,6900,6900,6900,6900,0
20230630,183100,1859954880,6900,6900,6900,6900,0
20230630,183000,1859954880,6900,6900,6900,6900,0
20230630,182900,1859954880,6900,6900,6900,6900,0
20230630,182800,1859954880,6900,6900,6900,6900,0
20230630,182700,1859954880,6900,6900,6900,6900,0
20230630,182600,1859954880,6900,6900,6900,6900,0
20230630,182500,1859954880,6900,6900,6900,6900,0
20230630,182400,1859954880,6900,6900,6900,6900,0
20230630,182300,1859954880,6900,6900,6900,6900,0
20230630,182200,1859954880,6900,6900,6900,6900,0
20230630,182100,1859954880,6900,6900,6900,6900,0
20230630,182000,1859954880,6900,6900,6900,6900,0
20230630,181900,1859954880,6900,6900,6900,6900,0
20230630,181800,1859954880,6900,6900,6900,6900,0
20230630,181700,1859954880,6900,6900,6900,6900,0
20230630,181600,1859954880,6900,6900,6900,6900,0
20230630,181500,1859954880,6900,6900,6900,6900,0
20230630,181400,1859954880,6900,6900,6900,6900,0
20230630,181300,1859954880,6900,6900,6900,6900,4588
20230630,181200,1859954880,6900,6900,6900,6900,0
20230630,181100,1859954880,6900,6900,6900,6900,0
20230630,181000,1859954880,6900,6900,6900,6900,0
20230630,180900,1859954880,6900,6900,6900,6900,0
20230630,180800,1859954880,6900,6900,6900,6900,0
20230630,180700,1859954880,6900,6900,6900,6900,0
20230630,180600,1859954880,6900,6900,6900,6900,0
20230630,180500,1859954880,6900,6900,6900,6900,0
20230630,180400,1859954880,6900,6900,6900,6900,0
20230630,180300,1859954880,6900,6900,6900,6900,0
20230630,180200,1859954880,6900,6900,6900,6900,0
20230630,180100,1859954880,6900,6900,6900,6900,0
20230630,180000,1859954880,6900,6900,6900,6900,0
20230630,175900,1859954880,6900,6900,6900,6900,0
20230630,175800,1859954880,6900,6900,6900,6900,0
20230630,175700,1859954880,6900,6900,6900,6900,0
20230630,175600,1859954880,6900,6900,6900,6900,0
20230630,175500,1859954880,6900,6900,6900,6900,0
20230630,175400,1859954880,6900,6900,6900,6900,0
20230630,175300,1859954880,6900,6900,6900,6900,0
20230630,175200,1859954880,6900,6900,6900,6900,0
20230630,175100,1859954880,6900,6900,6900,6900,0
20230630,175000,1859954880,6900,6900,6900,6900,0
20230630,174900,1859954880,6900,6900,6900,6900,0
20230630,174800,1859954880,6900,6900,6900,6900,0
20230630,174700,1859954880,6900,6900,6900,6900,0
20230630,174600,1859954880,6900,6900,6900,6900,0
20230630,174500,1859954880,6900,6900,6900,6900,0
20230630,174400,1859954880,6900,6900,6900,6900,0
20230630,174300,1859954880,6900,6900,6900,6900,4588
20230630,174200,1859954880,6900,6900,6900,6900,0
20230630,174100,1859954880,6900,6900,6900,6900,0
20230630,174000,1859954880,6900,6900,6900,6900,0
20230630,173900,1859954880,6900,6900,6900,6900,0
20230630,173800,1859954880,6900,6900,6900,6900,0
20230630,173700,1859954880,6900,6900,6900,6900,0
20230630,173600,1859954880,6900,6900,6900,6900,0
20230630,173500,1859954880,6900,6900,6900,6900,0
20230630,173400,1859954880,6900,6900,6900,6900,0
20230630,173300,1859954880,6900,6900,6900,6900,0
20230630,173200,1859954880,6900,6900,6900,6900,0
20230630,173100,1859954880,6900,6900,6900,6900,0
20230630,173000,1859954880,6900,6900,6900,6900,0
20230630,172900,1859954880,6900,6900,6900,6900,0
20230630,172800,1859954880,6900,6900,6900,6900,0
20230630,172700,1859954880,6900,6900,6900,6900,0
20230630,172600,1859954880,6900,6900,6900,6900,0
20230630,172500,1859954880,6900,6900,6900,6900,0
20230630,172400,1859954880,6900,6900,6900,6900,0
20230630,172300,1859954880,6900,6900,6900,6900,0
20230630,172200,1859954880,6900,6900,6900,6900,0
20230630,172100,1859954880,6900,6900,6900,6900,0
20230630,172000,1859954880,6900,6900,6900,6900,0
20230630,171900,1859954880,6900,6900,6900,6900,0
20230630,171800,1859954880,6900,6900,6900,6900,0
20230630,171700,1859954880,6900,6900,6900,6900,0
20230630,171600,1859954880,6900,6900,6900,6900,0
20230630,171500,1859954880,6900,6900,6900,6900,0
20230630,171400,1859954880,6900,6900,6900,6900,0
20230630,171300,1859954880,6900,6900,6900,6900,4588
20230630,171200,1859954880,6900,6900,6900,6900,0
20230630,171100,1859954880,6900,6900,6900,6900,0
20230630,171000,1859954880,6900,6900,6900,6900,0
20230630,170900,1859954880,6900,6900,6900,6900,0
20230630,170800,1859954880,6900,6900,6900,6900,0
20230630,170700,1859954880,6900,6900,6900,6900,0
20230630,170600,1859954880,6900,6900,6900,6900,0
20230630,170500,1859954880,6900,6900,6900,6900,0
20230630,170400,1859954880,6900,6900,6900,6900,0
20230630,170300,1859954880,6900,6900,6900,6900,0
20230630,170200,1859954880,6900,6900,6900,6900,0
20230630,170100,1859954880,6900,6900,6900,6900,0
20230630,170000,1859954880,6900,6900,6900,6900,0
20230630,165900,1859954880,6900,6900,6900,6900,0
20230630,165800,1859954880,6900,6900,6900,6900,0
20230630,165700,1859954880,6900,6900,6900,6900,0
20230630,165600,1859954880,6900,6900,6900,6900,0
20230630,165500,1859954880,6900,6900,6900,6900,0
20230630,165400,1859954880,6900,6900,6900,6900,0
20230630,165300,1859954880,6900,6900,6900,6900,0
20230630,165200,1859954880,6900,6900,6900,6900,0
20230630,165100,1859954880,6900,6900,6900,6900,0
20230630,165000,1859954880,6900,6900,6900,6900,0
20230630,164900,1859954880,6900,6900,6900,6900,0
20230630,164800,1859954880,6900,6900,6900,6900,0
20230630,164700,1859954880,6900,6900,6900,6900,0
20230630,164600,1859954880,6900,6900,6900,6900,0
20230630,164500,1859954880,6900,6900,6900,6900,0
20230630,164400,1859954880,6900,6900,6900,6900,0
20230630,164300,1859954880,6900,6900,6900,6900,4588
20230630,164200,1859954880,6900,6900,6900,6900,0
20230630,164100,1859954880,6900,6900,6900,6900,0
20230630,164000,1859954880,6900,6900,6900,6900,0
20230630,163900,1859954880,6900,6900,6900,6900,0
20230630,163800,1859954880,6900,6900,6900,6900,0
20230630,163700,1859954880,6900,6900,6900,6900,0
20230630,163600,1859954880,6900,6900,6900,6900,0
20230630,163500,1859954880,6900,6900,6900,6900,0
20230630,163400,1859954880,6900,6900,6900,6900,0
20230630,163300,1859954880,6900,6900,6900,6900,0
20230630,163200,1859954880,6900,6900,6900,6900,0
20230630,163100,1859954880,6900,6900,6900,6900,0
20230630,163000,1859954880,6900,6900,6900,6900,0
20230630,162900,1859954880,6900,6900,6900,6900,0
20230630,162800,1859954880,6900,6900,6900,6900,0
20230630,162700,1859954880,6900,6900,6900,6900,0
20230630,162600,1859954880,6900,6900,6900,6900,0
20230630,162500,1859954880,6900,6900,6900,6900,0
20230630,162400,1859954880,6900,6900,6900,6900,0
20230630,162300,1859954880,6900,6900,6900,6900,0
20230630,162200,1859954880,6900,6900,6900,6900,0
20230630,162100,1859954880,6900,6900,6900,6900,0
20230630,162000,1859954880,6900,6900,6900,6900,0
20230630,161900,1859954880,6900,6900,6900,6900,0
20230630,161800,1859954880,6900,6900,6900,6900,0
20230630,161700,1859954880,6900,6900,6900,6900,0
20230630,161600,1859954880,6900,6900,6900,6900,0
20230630,161500,1859954880,6900,6900,6900,6900,0
20230630,161400,1859954880,6900,6900,6900,6900,0
20230630,161300,1859954880,6900,6900,6900,6900,4588
20230630,161200,1859954880,6900,6900,6900,6900,0
20230630,161100,1859954880,6900,6900,6900,6900,0
20230630,161000,1859954880,6900,6900,6900,6900,0
20230630,160900,1859954880,6900,6900,6900,6900,0
20230630,160800,1859954880,6900,6900,6900,6900,0
20230630,160700,1859954880,6900,6900,6900,6900,0
20230630,160600,1859954880,6900,6900,6900,6900,0
20230630,160500,1859954880,6900,6900,6900,6900,0
20230630,160400,1859954880,6900,6900,6900,6900,0
20230630,160300,1859954880,6900,6900,6900,6900,0
20230630,160200,1859954880,6900,6900,6900,6900,0
20230630,160100,1859954880,6900,6900,6900,6900,0
20230630,160000,1859954880,6900,6900,6900,6900,0
20230630,155900,1859954880,6900,6900,6900,6900,0
20230630,155800,1859954880,6900,6900,6900,6900,0
20230630,155700,1859954880,6900,6900,6900,6900,0
20230630,155600,1859954880,6900,6900,6900,6900,0
20230630,155500,1859954880,6900,6900,6900,6900,0
20230630,155400,1859954880,6900,6900,6900,6900,0
20230630,155300,1859954880,6900,6900,6900,6900,0
20230630,155200,1859954880,6900,6900,6900,6900,0
20230630,155100,1859954880,6900,6900,6900,6900,0
20230630,155000,1859954880,6900,6900,6900,6900,0
20230630,154900,1859954880,6900,6900,6900,6900,0
20230630,154800,1859954880,6900,6900,6900,6900,0
20230630,154700,1859954880,6900,6900,6900,6900,0
20230630,154600,1859954880,6900,6900,6900,6900,0
20230630,154500,1859954880,6900,6900,6900,6900,0
20230630,154400,1859954880,6900,6900,6900,6900,0
20230630,154300,1859954880,6900,6900,6900,6900,4588
20230630,154200,1859954880,6900,6900,6900,6900,0
20230630,154100,1859954880,6900,6900,6900,6900,0
20230630,154000,1859954880,6900,6900,6900,6900,0
20230630,153900,1859954880,6900,6900,6900,6900,0
20230630,153800,1859954880,6900,6900,6900,6900,0
20230630,153700,1859954880,6900,6900,6900,6900,0
20230630,153600,1859954880,6900,6900,6900,6900,0
20230630,153500,1859954880,6900,6900,6900,6900,0
20230630,153400,1859954880,6900,6900,6900,6900,0
20230630,153300,1859954880,6900,6900,6900,6900,0
20230630,153200,1859954880,6900,6900,6900,6900,0
20230630,153100,1859954880,6900,6900,6900,6900,0
20230630,153000,1859954880,6900,6900,6900,6900,4588
20230630,152900,1828297680,6910,6910,6910,6910,0
20230630,152800,1828297680,6910,6910,6910,6910,0
20230630,152700,1828297680,6910,6910,6910,6910,0
20230630,152600,1828297680,6910,6910,6910,6910,0
20230630,152500,1828297680,6910,6910,6910,6910,0
20230630,152400,1828297680,6910,6910,6910,6910,0
20230630,152300,1828297680,6910,6910,6910,6910,0
20230630,152200,1828297680,6910,6910,6910,6910,0
20230630,152100,1828297680,6910,6910,6910,6910,0
20230630,152000,1828297680,6910,6910,6910,6910,0
20230630,151900,1828297680,6910,6890,6910,6870,10918
20230630,151800,1753249380,6890,6880,6890,6870,3595
20230630,151700,1728544150,6880,6890,6890,6870,677
20230630,151600,1723886420,6890,6890,6890,6890,285
20230630,151500,1721922770,6890,6870,6890,6870,287
20230630,151400,1719950320,6890,6880,6890,6870,245
20230630,151300,1718266760,6880,6900,6900,6880,518
20230630,151200,1714702610,6880,6890,6890,6880,133
20230630,151100,1713786870,6900,6890,6910,6890,1153
20230630,151000,1705832060,6900,6890,6900,6890,347
20230630,150900,1703440160,6900,6900,6900,6900,1
20230630,150800,1703433260,6900,6890,6900,6880,262
20230630,150700,1701630060,6900,6900,6900,6900,100
20230630,150600,1700940060,6900,6900,6900,6900,824
20230630,150500,1695254460,6900,6910,6910,6900,4813
20230630,150400,1662044720,6910,6910,6910,6900,5404
20230630,150300,1624753080,6900,6890,6900,6890,291
20230630,150200,1622746990,6890,6880,6890,6880,349
20230630,150100,1620345860,6880,6870,6880,6870,146
20230630,150000,1619342780,6850,6870,6870,6850,1914
20230630,145900,1606223950,6860,6850,6860,6850,160
20230630,145800,1605127350,6860,6860,6860,6860,1140
20230630,145700,1597306950,6860,6870,6870,6860,11
20230630,145600,1597231390,6880,6880,6880,6880,30
20230630,145500,1597024990,6880,6880,6880,6880,22
20230630,145400,1596873630,6850,6860,6860,6850,5734
20230630,145300,1557582690,6880,6860,6880,6850,425
20230630,145200,1554671310,6870,6870,6870,6870,76
20230630,145100,1554149190,6880,6880,6880,6880,0
20230630,145000,1554149190,6880,6860,6880,6860,208
20230630,144900,1552721710,6860,6860,6860,6860,1063
20230630,144800,1545429530,6860,6870,6870,6860,824
20230630,144700,1539774770,6870,6870,6870,6870,657
20230630,144600,1535261180,6870,6870,6870,6870,0
20230630,144500,1535261180,6870,6870,6870,6870,145
20230630,144400,1534265030,6880,6880,6880,6880,10
20230630,144300,1534196230,6880,6880,6880,6880,10
20230630,144200,1534127430,6880,6880,6880,6880,0
20230630,144100,1534127430,6880,6880,6880,6880,0
20230630,144000,1534127430,6880,6880,6880,6880,2
20230630,143900,1534113670,6860,6860,6860,6860,36
20230630,143800,1533866710,6880,6880,6880,6880,0
20230630,143700,1533866710,6880,6870,6880,6870,166
20230630,143600,1532726280,6850,6850,6860,6850,1265
20230630,143500,1524060380,6850,6850,6850,6850,502
20230630,143400,1520621680,6850,6860,6860,6850,2526
20230630,143300,1503311320,6860,6860,6860,6860,20
20230630,143200,1503174120,6860,6860,6860,6860,62
20230630,143100,1502748800,6860,6870,6870,6860,320
20230630,143000,1500550500,6870,6870,6870,6870,21
20230630,142900,1500406230,6860,6870,6880,6860,11
20230630,142800,1500330700,6860,6860,6860,6860,6
20230630,142700,1500289540,6890,6860,6890,6860,40
20230630,142600,1500014310,6870,6870,6870,6870,0
20230630,142500,1500014310,6870,6890,6890,6860,54
20230630,142400,1499642680,6890,6860,6890,6860,908
20230630,142300,1493413670,6850,6850,6850,6840,233
20230630,142200,1491818450,6850,6850,6850,6840,1135
20230630,142100,1484050030,6850,6850,6850,6850,15
20230630,142000,1483947280,6850,6860,6860,6850,912
20230630,141900,1477691830,6860,6860,6860,6860,300
20230630,141800,1475633830,6860,6860,6860,6860,101
20230630,141700,1474940970,6840,6830,6840,6830,1838
20230630,141600,1462373570,6830,6830,6840,6830,3110
20230630,141500,1441122160,6840,6850,6850,6840,1636
20230630,141400,1429928800,6850,6850,6850,6850,31
20230630,141300,1429716450,6880,6850,6880,6850,571
20230630,141200,1425805070,6880,6880,6880,6880,20
20230630,141100,1425667470,6880,6860,6880,6850,1426
20230630,141000,1415893570,6860,6860,6860,6860,16
20230630,140900,1415783810,6880,6880,6880,6880,0
20230630,140800,1415783810,6880,6880,6880,6880,0
20230630,140700,1415783810,6880,6880,6880,6880,5
20230630,140600,1415749410,6880,6880,6880,6880,0
20230630,140500,1415749410,6880,6880,6880,6880,100
20230630,140400,1415061410,6880,6880,6880,6880,0
20230630,140300,1415061410,6880,6880,6880,6880,0
20230630,140200,1415061410,6880,6850,6880,6850,250
20230630,140100,1413345910,6880,6880,6880,6880,1
20230630,140000,1413339030,6870,6860,6870,6850,197
20230630,135900,1411989160,6880,6880,6880,6880,0
20230630,135800,1411989160,6880,6860,6880,6860,112
20230630,135700,1411220800,6860,6850,6860,6850,12
20230630,135600,1411138510,6850,6850,6850,6850,0
20230630,135500,1411138510,6850,6880,6880,6850,280
20230630,135400,1409215940,6890,6890,6890,6890,1
20230630,135300,1409209050,6840,6890,6890,6840,2872
20230630,135200,1389564470,6840,6900,6900,6840,4738
20230630,135100,1357073470,6890,6890,6890,6890,10
20230630,135000,1357004570,6890,6890,6900,6880,348
20230630,134900,1354607440,6890,6890,6890,6890,150
20230630,134800,1353573940,6900,6890,6900,6890,36
20230630,134700,1353325890,6860,6880,6880,6860,2039
20230630,134600,1339318770,6890,6890,6890,6890,0
20230630,134500,1339318770,6890,6890,6890,6890,42
20230630,134400,1339029390,6880,6880,6880,6880,8
20230630,134300,1338974350,6900,6900,6900,6900,0
20230630,134200,1338974350,6900,6900,6900,6900,1
20230630,134100,1338967450,6880,6880,6880,6880,0
20230630,134000,1338967450,6880,6880,6880,6870,187
20230630,133900,1337681210,6890,6890,6890,6890,11
20230630,133800,1337605420,6910,6910,6910,6910,0
20230630,133700,1337605420,6910,6910,6910,6910,0
20230630,133600,1337605420,6910,6910,6910,6910,0
20230630,133500,1337605420,6910,6890,6910,6890,2
20230630,133400,1337591620,6890,6890,6890,6890,0
20230630,133300,1337591620,6890,6910,6910,6890,29
20230630,133200,1337391550,6900,6900,6900,6900,10
20230630,133100,1337322550,6910,6910,6910,6910,100
20230630,133000,1336631550,6910,6900,6910,6900,30
20230630,132900,1336424460,6900,6900,6900,6900,342
20230630,132800,1334064660,6920,6920,6920,6920,0
20230630,132700,1334064660,6920,6920,6920,6920,0
20230630,132600,1334064660,6920,6920,6920,6920,0
20230630,132500,1334064660,6920,6920,6920,6920,10
20230630,132400,1333995460,6920,6920,6920,6920,1
20230630,132300,1333988540,6900,6900,6920,6900,28
20230630,132200,1333795160,6900,6900,6900,6900,4
20230630,132100,1333767560,6890,6890,6890,6890,55
20230630,132000,1333388610,6870,6890,6890,6870,26
20230630,131900,1333209870,6870,6870,6870,6870,48
20230630,131800,1332880110,6890,6890,6890,6870,21
20230630,131700,1332735760,6890,6880,6900,6880,55
20230630,131600,1332357240,6880,6880,6880,6880,232
20230630,131500,1330761080,6880,6880,6880,6880,16
20230630,131400,1330651000,6900,6900,6900,6900,646
20230630,131300,1326193600,6900,6900,6900,6900,250
20230630,131200,1324468600,6900,6900,6900,6880,7627
20230630,131100,1271929590,6890,6900,6900,6890,4094
20230630,131000,1243718630,6920,6920,6920,6920,2817
20230630,130900,1224224990,6920,6920,6920,6920,2200
20230630,130800,1209000990,6920,6920,6920,6920,0
20230630,130700,1209000990,6920,6920,6920,6920,0
20230630,130600,1209000990,6920,6920,6920,6920,0
20230630,130500,1209000990,6920,6920,6920,6920,16
20230630,130400,1208890270,6920,6920,6920,6920,0
20230630,130300,1208890270,6920,6930,6930,6920,43
20230630,130200,1208592300,6920,6920,6930,6920,313
20230630,130100,1206426320,6920,6920,6920,6920,32
20230630,130000,1206204880,6930,6930,6930,6930,0
20230630,125900,1206204880,6930,6930,6930,6930,0
20230630,125800,1206204880,6930,6930,6930,6930,0
20230630,125700,1206204880,6930,6930,6930,6930,144
20230630,125600,1205206960,6930,6930,6930,6930,0
20230630,125500,1205206960,6930,6930,6930,6930,75
20230630,125400,1204687210,6940,6940,6940,6940,5
20230630,125300,1204652510,6940,6940,6940,6940,0
20230630,125200,1204652510,6940,6940,6940,6920,23
20230630,125100,1204493090,6920,6920,6920,6920,3000
20230630,125000,1183733090,6920,6930,6930,6920,1500
20230630,124900,1173347030,6930,6930,6930,6930,13
20230630,124800,1173256940,6940,6950,6950,6940,63
20230630,124700,1172819700,6930,6930,6930,6930,0
20230630,124600,1172819700,6930,6930,6930,6930,28
20230630,124500,1172625660,6930,6930,6930,6930,0
20230630,124400,1172625660,6930,6930,6930,6930,651
20230630,124300,1168114230,6950,6950,6950,6950,0
20230630,124200,1168114230,6950,6950,6950,6950,0
20230630,124100,1168114230,6950,6950,6950,6950,0
20230630,124000,1168114230,6950,6950,6950,6950,0
20230630,123900,1168114230,6950,6950,6950,6950,0
20230630,123800,1168114230,6950,6950,6950,6950,0
20230630,123700,1168114230,6950,6950,6950,6950,1
20230630,123600,1168107280,6950,6950,6950,6950,1
20230630,123500,1168100330,6930,6930,6930,6930,740
20230630,123400,1162972130,6930,6910,6930,6910,3316
20230630,123300,1140032660,6910,6890,6910,6890,1958
20230630,123200,1126520490,6900,6900,6900,6900,1
20230630,123100,1126513590,6890,6890,6890,6890,16
20230630,123000,1126403350,6890,6890,6890,6890,1
20230630,122900,1126396460,6890,6890,6890,6890,51
20230630,122800,1126045070,6900,6900,6900,6900,0
20230630,122700,1126045070,6900,6900,6900,6900,0
20230630,122600,1126045070,6900,6900,6900,6900,0
20230630,122500,1126045070,6900,6900,6900,6900,0
20230630,122400,1126045070,6900,6900,6900,6900,15
20230630,122300,1125941570,6900,6900,6900,6900,40
20230630,122200,1125665570,6900,6900,6900,6900,20
20230630,122100,1125527570,6900,6900,6900,6900,0
20230630,122000,1125527570,6900,6900,6900,6900,0
20230630,121900,1125527570,6900,6900,6900,6900,12
20230630,121800,1125444770,6900,6900,6900,6900,0
20230630,121700,1125444770,6900,6900,6900,6900,0
20230630,121600,1125444770,6900,6900,6900,6900,0
20230630,121500,1125444770,6900,6900,6900,6900,215
20230630,121400,1123961270,6900,6900,6900,6900,1
20230630,121300,1123954370,6900,6900,6900,6900,100
20230630,121200,1123264370,6910,6910,6910,6910,0
20230630,121100,1123264370,6910,6910,6910,6910,0
20230630,121000,1123264370,6910,6910,6910,6910,300
20230630,120900,1121191370,6910,6910,6910,6910,3
20230630,120800,1121170640,6910,6910,6910,6910,0
20230630,120700,1121170640,6910,6910,6910,6910,1
20230630,120600,1121163730,6900,6900,6900,6900,113
20230630,120500,1120384030,6910,6910,6910,6910,200
20230630,120400,1119002030,6910,6900,6910,6900,511
20230630,120300,1115473130,6900,6900,6900,6900,2
20230630,120200,1115459330,6900,6900,6900,6890,118
20230630,120100,1114645290,6900,6890,6900,6890,232
20230630,120000,1113044770,6890,6890,6890,6890,45
20230630,115900,1112734720,6890,6890,6890,6890,105
20230630,115800,1112011270,6890,6890,6890,6890,322
20230630,115700,1109792690,6890,6890,6890,6890,178
20230630,115600,1108566270,6890,6890,6890,6890,338
20230630,115500,1106237450,6890,6890,6890,6890,0
20230630,115400,1106237450,6890,6890,6890,6890,1
20230630,115300,1106230560,6890,6890,6890,6890,0
20230630,115200,1106230560,6890,6890,6890,6890,0
20230630,115100,1106230560,6890,6890,6890,6890,12
20230630,115000,1106147880,6900,6900,6900,6900,110
20230630,114900,1105388880,6900,6900,6900,6900,54
20230630,114800,1105016280,6900,6900,6900,6900,0
20230630,114700,1105016280,6900,6900,6900,6900,0
20230630,114600,1105016280,6900,6900,6900,6900,300
20230630,114500,1102946280,6910,6910,6910,6910,0
20230630,114400,1102946280,6910,6910,6910,6910,303
20230630,114300,1100852550,6890,6890,6890,6890,16
20230630,114200,1100742310,6910,6910,6910,6910,3
20230630,114100,1100721580,6900,6900,6900,6900,0
20230630,114000,1100721580,6900,6900,6900,6900,2
20230630,113900,1100707780,6920,6920,6920,6920,0
20230630,113800,1100707780,6920,6920,6920,6920,0
20230630,113700,1100707780,6920,6920,6920,6920,0
20230630,113600,1100707780,6920,6920,6920,6920,0
20230630,113500,1100707780,6920,6880,6920,6880,431
20230630,113400,1097734070,6880,6880,6880,6880,193
20230630,113300,1096406230,6880,6880,6880,6880,16
20230630,113200,1096296150,6890,6880,6890,6880,2
20230630,113100,1096282380,6890,6890,6890,6890,1
20230630,113000,1096275490,6880,6880,6880,6880,119
20230630,112900,1095456770,6870,6870,6870,6870,16
20230630,112800,1095346850,6880,6880,6880,6880,1394
20230630,112700,1085756130,6880,6890,6890,6880,21
20230630,112600,1085611600,6880,6880,6880,6880,16
20230630,112500,1085501520,6900,6890,6900,6890,39
20230630,112400,1085232510,6880,6880,6880,6880,16
20230630,112300,1085122430,6890,6890,6890,6880,41
20230630,112200,1084840040,6890,6900,6900,6890,17
20230630,112100,1084722900,6900,6900,6900,6900,606
20230630,112000,1080541500,6900,6900,6900,6900,0
20230630,111900,1080541500,6900,6900,6900,6900,10
20230630,111800,1080472500,6900,6900,6900,6900,1
20230630,111700,1080465600,6900,6920,6920,6900,18
20230630,111600,1080341360,6900,6900,6900,6900,0
20230630,111500,1080341360,6900,6900,6900,6900,300
20230630,111400,1078271360,6900,6900,6900,6900,0
20230630,111300,1078271360,6900,6900,6900,6900,30
20230630,111200,1078064360,6900,6900,6900,6900,222
20230630,111100,1076532560,6920,6920,6920,6920,2
20230630,111000,1076518720,6900,6900,6900,6900,578
20230630,110900,1072530520,6900,6900,6900,6900,0
20230630,110800,1072530520,6900,6890,6900,6890,1725
20230630,110700,1060645250,6890,6890,6890,6890,310
20230630,110600,1058509350,6890,6890,6890,6890,0
20230630,110500,1058509350,6890,6890,6890,6890,0
20230630,110400,1058509350,6890,6890,6890,6890,309
20230630,110300,1056380340,6890,6890,6890,6890,100
20230630,110200,1055691340,6870,6870,6870,6870,14
20230630,110100,1055595160,6860,6890,6890,6860,110
20230630,110000,1054840260,6900,6900,6900,6900,0
20230630,105900,1054840260,6900,6900,6900,6900,0
20230630,105800,1054840260,6900,6900,6900,6900,400
20230630,105700,1052080260,6900,6860,6900,6830,3321
20230630,105600,1029353700,6900,6900,6900,6900,0
20230630,105500,1029353700,6900,6900,6900,6900,21
20230630,105400,1029208800,6900,6850,6900,6850,1880
20230630,105300,1016330250,6900,6900,6900,6900,1
20230630,105200,1016323350,6890,6890,6890,6890,400
20230630,105100,1013567350,6890,6850,6890,6830,5200
20230630,105000,977993760,6890,6860,6890,6850,5020
20230630,104900,943585960,6860,6900,6900,6850,4000
20230630,104800,916152150,6900,6900,6900,6900,0
20230630,104700,916152150,6900,6900,6900,6900,114
20230630,104600,915365550,6900,6900,6910,6900,2872
20230630,104500,895538750,6900,6900,6910,6900,361
20230630,104400,893047710,6900,6890,6900,6890,21
20230630,104300,892902950,6860,6860,6860,6850,1001
20230630,104200,886045540,6850,6860,6860,6850,853
20230630,104100,880199840,6850,6900,6900,6850,101
20230630,104000,879507740,6860,6900,6900,6860,378
20230630,103900,876903340,6860,6860,6860,6860,65
20230630,103800,876457440,6850,6840,6850,6840,378
20230630,103700,873870300,6850,6870,6870,6850,3906
20230630,103600,847097520,6870,6890,6890,6870,1073
20230630,103500,839718520,6890,6900,6900,6890,613
20230630,103400,835494900,6900,6900,6900,6900,7
20230630,103300,835446600,6890,6900,6900,6890,165
20230630,103200,834308450,6900,6910,6910,6900,10674
20230630,103100,760559120,6920,6920,6920,6920,8
20230630,103000,760503760,6920,6920,6920,6920,0
20230630,102900,760503760,6920,6920,6920,6920,0
20230630,102800,760503760,6920,6920,6920,6920,291
20230630,102700,758490040,6920,6910,6920,6910,190
20230630,102600,757176140,6910,6910,6910,6910,0
20230630,102500,757176140,6910,6920,6920,6910,1278
20230630,102400,748342970,6920,6930,6930,6920,1101
20230630,102300,740721050,6930,6930,6930,6930,250
20230630,102200,738988550,6910,6920,6920,6910,2111
20230630,102100,724400090,6920,6920,6920,6920,10
20230630,102000,724330890,6920,6920,6920,6920,0
20230630,101900,724330890,6920,6910,6920,6910,84
20230630,101800,723749730,6920,6910,6920,6910,220
20230630,101700,722228530,6910,6910,6920,6910,584
20230630,101600,718192810,6920,6910,6920,6910,610
20230630,101500,713975710,6900,6900,6900,6900,0
20230630,101400,713975710,6900,6920,6920,6900,3928
20230630,101300,686794250,6930,6920,6930,6920,1318
20230630,101200,677670520,6900,6880,6900,6880,575
20230630,101100,673707020,6880,6890,6890,6880,320
20230630,101000,671504220,6870,6900,6900,6870,620
20230630,100900,667244220,6900,6900,6900,6900,248
20230630,100800,665533020,6870,6890,6900,6870,361
20230630,100700,663051550,6930,6850,6930,6850,2540
20230630,100600,645630930,6850,6900,6910,6850,2770
20230630,100500,626598770,6900,6910,6910,6900,15
20230630,100400,626495220,6920,6920,6920,6920,0
20230630,100300,626495220,6920,6900,6920,6850,3655
20230630,100200,601377650,6900,6940,6940,6900,513
20230630,100100,597834040,6920,6910,6930,6910,298
20230630,100000,595773760,6900,6940,6940,6900,3002
20230630,095900,575049120,6900,6960,6960,6900,4500
20230630,095800,543860220,6970,6970,6970,6960,343
20230630,095700,541470840,6970,6970,6970,6970,330
20230630,095600,539170740,6970,6970,6980,6960,1041
20230630,095500,531915770,6980,7000,7000,6980,46
20230630,095400,531594500,7000,7030,7030,7000,5812
20230630,095300,490853240,7040,7040,7040,7040,5
20230630,095200,490818040,7020,7020,7020,7020,0
20230630,095100,490818040,7020,7030,7030,7020,30
20230630,095000,490607290,7040,7030,7040,7030,234
20230630,094900,488962250,7030,7070,7070,7030,477
20230630,094800,485604790,7060,7060,7060,7060,162
20230630,094700,484461070,7060,7070,7080,7060,491
20230630,094600,480989960,7080,7070,7080,7070,383
20230630,094500,478281690,7070,7070,7070,7070,282
20230630,094400,476287950,7080,7080,7080,7080,0
20230630,094300,476287950,7080,7060,7080,7060,6
20230630,094200,476245570,7080,7080,7080,7070,1015
20230630,094100,469069370,7070,7070,7070,7070,530
20230630,094000,465322270,7070,7070,7070,7070,71
20230630,093900,464820300,7070,7040,7070,7040,108
20230630,093800,464059740,7040,7040,7040,7040,97
20230630,093700,463376860,7060,7060,7060,7060,2
20230630,093600,463362740,7070,7050,7070,7040,1442
20230630,093500,453209840,7050,7050,7050,7050,313
20230630,093400,451003190,7070,7050,7070,7050,7
20230630,093300,450953820,7050,7050,7050,7050,721
20230630,093200,445870770,7060,7050,7070,7050,9
20230630,093100,445807200,7070,7060,7070,7060,246
20230630,093000,444070430,7060,7070,7080,7060,14
20230630,092900,443971430,7060,7050,7070,7050,18
20230630,092800,443844390,7080,7080,7080,7080,147
20230630,092700,442803630,7080,7040,7080,7040,16
20230630,092600,442690950,7040,7060,7080,7040,18
20230630,092500,442564150,7070,7070,7070,7070,5
20230630,092400,442528800,7040,7060,7070,7040,15394
20230630,092300,333999880,7070,7070,7070,7070,125
20230630,092200,333116130,7090,7060,7090,7060,661
20230630,092100,328447670,7060,7050,7060,7050,269
20230630,092000,326551030,7050,7070,7070,7050,1362
20230630,091900,316939130,7070,7070,7070,7070,216
20230630,091800,315412010,7090,7070,7090,7070,510
20230630,091700,311806110,7070,7070,7070,7070,473
20230630,091600,308462000,7070,7060,7070,7050,286
20230630,091500,306445360,7050,7070,7070,7050,903
20230630,091400,300066700,7070,7090,7090,7070,11719
20230630,091300,217189880,7090,7100,7100,7090,325
20230630,091200,214883630,7140,7150,7160,7080,2711
20230630,091100,195644000,7160,7160,7160,7160,639
20230630,091000,191068760,7160,7170,7170,7160,291
20230630,090900,188985100,7100,7180,7180,7090,3605
20230630,090800,163367290,7180,7170,7180,7170,2177
20230630,090700,147741520,7170,7140,7170,7140,1712
20230630,090600,135472620,7140,7050,7140,7050,793
20230630,090500,129839990,7090,7080,7090,7080,116
20230630,090400,129018690,7070,7030,7070,7030,395
20230630,090300,126233280,7020,6970,7020,6970,1435
20230630,090200,116216690,6960,6960,6960,6960,1730
20230630,090100,104175890,6960,6960,6960,6960,663
20230630,090000,99561410,7040,6900,7040,6900,14420
Reference in New Issue Copy Permalink