ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080000/min/candle-20230630.csv

639 lines
31 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
20230630,193600,2525973895,3735,3735,3735,3735,9719
20230630,193500,2525973895,3735,3735,3735,3735,0
20230630,193400,2525973895,3735,3735,3735,3735,0
20230630,193300,2525973895,3735,3735,3735,3735,0
20230630,193200,2525973895,3735,3735,3735,3735,0
20230630,193100,2525973895,3735,3735,3735,3735,0
20230630,193000,2525973895,3735,3735,3735,3735,0
20230630,192900,2525973895,3735,3735,3735,3735,0
20230630,192800,2525973895,3735,3735,3735,3735,0
20230630,192700,2525973895,3735,3735,3735,3735,0
20230630,192600,2525973895,3735,3735,3735,3735,0
20230630,192500,2525973895,3735,3735,3735,3735,0
20230630,192400,2525973895,3735,3735,3735,3735,0
20230630,192300,2525973895,3735,3735,3735,3735,0
20230630,192200,2525973895,3735,3735,3735,3735,0
20230630,192100,2525973895,3735,3735,3735,3735,0
20230630,192000,2525973895,3735,3735,3735,3735,0
20230630,191900,2525973895,3735,3735,3735,3735,0
20230630,191800,2525973895,3735,3735,3735,3735,0
20230630,191700,2525973895,3735,3735,3735,3735,0
20230630,191600,2525973895,3735,3735,3735,3735,0
20230630,191500,2525973895,3735,3735,3735,3735,0
20230630,191400,2525973895,3735,3735,3735,3735,0
20230630,191300,2525973895,3735,3735,3735,3735,0
20230630,191200,2525973895,3735,3735,3735,3735,0
20230630,191100,2525973895,3735,3735,3735,3735,0
20230630,191000,2525973895,3735,3735,3735,3735,0
20230630,190900,2525973895,3735,3735,3735,3735,0
20230630,190800,2525973895,3735,3735,3735,3735,0
20230630,190700,2525973895,3735,3735,3735,3735,0
20230630,190600,2525973895,3735,3735,3735,3735,9719
20230630,190500,2525973895,3735,3735,3735,3735,0
20230630,190400,2525973895,3735,3735,3735,3735,0
20230630,190300,2525973895,3735,3735,3735,3735,0
20230630,190200,2525973895,3735,3735,3735,3735,0
20230630,190100,2525973895,3735,3735,3735,3735,0
20230630,190000,2525973895,3735,3735,3735,3735,0
20230630,185900,2525973895,3735,3735,3735,3735,0
20230630,185800,2525973895,3735,3735,3735,3735,0
20230630,185700,2525973895,3735,3735,3735,3735,0
20230630,185600,2525973895,3735,3735,3735,3735,0
20230630,185500,2525973895,3735,3735,3735,3735,0
20230630,185400,2525973895,3735,3735,3735,3735,0
20230630,185300,2525973895,3735,3735,3735,3735,0
20230630,185200,2525973895,3735,3735,3735,3735,0
20230630,185100,2525973895,3735,3735,3735,3735,0
20230630,185000,2525973895,3735,3735,3735,3735,0
20230630,184900,2525973895,3735,3735,3735,3735,0
20230630,184800,2525973895,3735,3735,3735,3735,0
20230630,184700,2525973895,3735,3735,3735,3735,0
20230630,184600,2525973895,3735,3735,3735,3735,0
20230630,184500,2525973895,3735,3735,3735,3735,0
20230630,184400,2525973895,3735,3735,3735,3735,0
20230630,184300,2525973895,3735,3735,3735,3735,0
20230630,184200,2525973895,3735,3735,3735,3735,0
20230630,184100,2525973895,3735,3735,3735,3735,0
20230630,184000,2525973895,3735,3735,3735,3735,0
20230630,183900,2525973895,3735,3735,3735,3735,0
20230630,183800,2525973895,3735,3735,3735,3735,0
20230630,183700,2525973895,3735,3735,3735,3735,0
20230630,183600,2525973895,3735,3735,3735,3735,9719
20230630,183500,2525973895,3735,3735,3735,3735,0
20230630,183400,2525973895,3735,3735,3735,3735,0
20230630,183300,2525973895,3735,3735,3735,3735,0
20230630,183200,2525973895,3735,3735,3735,3735,0
20230630,183100,2525973895,3735,3735,3735,3735,0
20230630,183000,2525973895,3735,3735,3735,3735,0
20230630,182900,2525973895,3735,3735,3735,3735,0
20230630,182800,2525973895,3735,3735,3735,3735,0
20230630,182700,2525973895,3735,3735,3735,3735,0
20230630,182600,2525973895,3735,3735,3735,3735,0
20230630,182500,2525973895,3735,3735,3735,3735,0
20230630,182400,2525973895,3735,3735,3735,3735,0
20230630,182300,2525973895,3735,3735,3735,3735,0
20230630,182200,2525973895,3735,3735,3735,3735,0
20230630,182100,2525973895,3735,3735,3735,3735,0
20230630,182000,2525973895,3735,3735,3735,3735,0
20230630,181900,2525973895,3735,3735,3735,3735,0
20230630,181800,2525973895,3735,3735,3735,3735,0
20230630,181700,2525973895,3735,3735,3735,3735,0
20230630,181600,2525973895,3735,3735,3735,3735,0
20230630,181500,2525973895,3735,3735,3735,3735,0
20230630,181400,2525973895,3735,3735,3735,3735,0
20230630,181300,2525973895,3735,3735,3735,3735,0
20230630,181200,2525973895,3735,3735,3735,3735,0
20230630,181100,2525973895,3735,3735,3735,3735,0
20230630,181000,2525973895,3735,3735,3735,3735,0
20230630,180900,2525973895,3735,3735,3735,3735,0
20230630,180800,2525973895,3735,3735,3735,3735,0
20230630,180700,2525973895,3735,3735,3735,3735,0
20230630,180600,2525973895,3735,3735,3735,3735,9719
20230630,180500,2525973895,3735,3735,3735,3735,0
20230630,180400,2525973895,3735,3735,3735,3735,0
20230630,180300,2525973895,3735,3735,3735,3735,0
20230630,180200,2525973895,3735,3735,3735,3735,0
20230630,180100,2525973895,3735,3735,3735,3735,0
20230630,180000,2525973895,3735,3735,3735,3735,0
20230630,175900,2525973895,3735,3735,3735,3735,0
20230630,175800,2525973895,3735,3735,3735,3735,0
20230630,175700,2525973895,3735,3735,3735,3735,0
20230630,175600,2525973895,3735,3735,3735,3735,0
20230630,175500,2525973895,3735,3735,3735,3735,0
20230630,175400,2525973895,3735,3735,3735,3735,0
20230630,175300,2525973895,3735,3735,3735,3735,0
20230630,175200,2525973895,3735,3735,3735,3735,0
20230630,175100,2525973895,3735,3735,3735,3735,0
20230630,175000,2525973895,3735,3735,3735,3735,0
20230630,174900,2525973895,3735,3735,3735,3735,0
20230630,174800,2525973895,3735,3735,3735,3735,0
20230630,174700,2525973895,3735,3735,3735,3735,0
20230630,174600,2525973895,3735,3735,3735,3735,0
20230630,174500,2525973895,3735,3735,3735,3735,0
20230630,174400,2525973895,3735,3735,3735,3735,0
20230630,174300,2525973895,3735,3735,3735,3735,0
20230630,174200,2525973895,3735,3735,3735,3735,0
20230630,174100,2525973895,3735,3735,3735,3735,0
20230630,174000,2525973895,3735,3735,3735,3735,0
20230630,173900,2525973895,3735,3735,3735,3735,0
20230630,173800,2525973895,3735,3735,3735,3735,0
20230630,173700,2525973895,3735,3735,3735,3735,0
20230630,173600,2525973895,3735,3735,3735,3735,9719
20230630,173500,2525973895,3735,3735,3735,3735,0
20230630,173400,2525973895,3735,3735,3735,3735,0
20230630,173300,2525973895,3735,3735,3735,3735,0
20230630,173200,2525973895,3735,3735,3735,3735,0
20230630,173100,2525973895,3735,3735,3735,3735,0
20230630,173000,2525973895,3735,3735,3735,3735,0
20230630,172900,2525973895,3735,3735,3735,3735,0
20230630,172800,2525973895,3735,3735,3735,3735,0
20230630,172700,2525973895,3735,3735,3735,3735,0
20230630,172600,2525973895,3735,3735,3735,3735,0
20230630,172500,2525973895,3735,3735,3735,3735,0
20230630,172400,2525973895,3735,3735,3735,3735,0
20230630,172300,2525973895,3735,3735,3735,3735,0
20230630,172200,2525973895,3735,3735,3735,3735,0
20230630,172100,2525973895,3735,3735,3735,3735,0
20230630,172000,2525973895,3735,3735,3735,3735,0
20230630,171900,2525973895,3735,3735,3735,3735,0
20230630,171800,2525973895,3735,3735,3735,3735,0
20230630,171700,2525973895,3735,3735,3735,3735,0
20230630,171600,2525973895,3735,3735,3735,3735,0
20230630,171500,2525973895,3735,3735,3735,3735,0
20230630,171400,2525973895,3735,3735,3735,3735,0
20230630,171300,2525973895,3735,3735,3735,3735,0
20230630,171200,2525973895,3735,3735,3735,3735,0
20230630,171100,2525973895,3735,3735,3735,3735,0
20230630,171000,2525973895,3735,3735,3735,3735,0
20230630,170900,2525973895,3735,3735,3735,3735,0
20230630,170800,2525973895,3735,3735,3735,3735,0
20230630,170700,2525973895,3735,3735,3735,3735,0
20230630,170600,2525973895,3735,3735,3735,3735,9719
20230630,170500,2525973895,3735,3735,3735,3735,0
20230630,170400,2525973895,3735,3735,3735,3735,0
20230630,170300,2525973895,3735,3735,3735,3735,0
20230630,170200,2525973895,3735,3735,3735,3735,0
20230630,170100,2525973895,3735,3735,3735,3735,0
20230630,170000,2525973895,3735,3735,3735,3735,0
20230630,165900,2525973895,3735,3735,3735,3735,0
20230630,165800,2525973895,3735,3735,3735,3735,0
20230630,165700,2525973895,3735,3735,3735,3735,0
20230630,165600,2525973895,3735,3735,3735,3735,0
20230630,165500,2525973895,3735,3735,3735,3735,0
20230630,165400,2525973895,3735,3735,3735,3735,0
20230630,165300,2525973895,3735,3735,3735,3735,0
20230630,165200,2525973895,3735,3735,3735,3735,0
20230630,165100,2525973895,3735,3735,3735,3735,0
20230630,165000,2525973895,3735,3735,3735,3735,0
20230630,164900,2525973895,3735,3735,3735,3735,0
20230630,164800,2525973895,3735,3735,3735,3735,0
20230630,164700,2525973895,3735,3735,3735,3735,0
20230630,164600,2525973895,3735,3735,3735,3735,0
20230630,164500,2525973895,3735,3735,3735,3735,0
20230630,164400,2525973895,3735,3735,3735,3735,0
20230630,164300,2525973895,3735,3735,3735,3735,0
20230630,164200,2525973895,3735,3735,3735,3735,0
20230630,164100,2525973895,3735,3735,3735,3735,0
20230630,164000,2525973895,3735,3735,3735,3735,0
20230630,163900,2525973895,3735,3735,3735,3735,0
20230630,163800,2525973895,3735,3735,3735,3735,0
20230630,163700,2525973895,3735,3735,3735,3735,0
20230630,163600,2525973895,3735,3735,3735,3735,9719
20230630,163500,2525973895,3735,3735,3735,3735,0
20230630,163400,2525973895,3735,3735,3735,3735,0
20230630,163300,2525973895,3735,3735,3735,3735,0
20230630,163200,2525973895,3735,3735,3735,3735,0
20230630,163100,2525973895,3735,3735,3735,3735,0
20230630,163000,2525973895,3735,3735,3735,3735,0
20230630,162900,2525973895,3735,3735,3735,3735,0
20230630,162800,2525973895,3735,3735,3735,3735,0
20230630,162700,2525973895,3735,3735,3735,3735,0
20230630,162600,2525973895,3735,3735,3735,3735,0
20230630,162500,2525973895,3735,3735,3735,3735,0
20230630,162400,2525973895,3735,3735,3735,3735,0
20230630,162300,2525973895,3735,3735,3735,3735,0
20230630,162200,2525973895,3735,3735,3735,3735,0
20230630,162100,2525973895,3735,3735,3735,3735,0
20230630,162000,2525973895,3735,3735,3735,3735,0
20230630,161900,2525973895,3735,3735,3735,3735,0
20230630,161800,2525973895,3735,3735,3735,3735,0
20230630,161700,2525973895,3735,3735,3735,3735,0
20230630,161600,2525973895,3735,3735,3735,3735,0
20230630,161500,2525973895,3735,3735,3735,3735,0
20230630,161400,2525973895,3735,3735,3735,3735,0
20230630,161300,2525973895,3735,3735,3735,3735,0
20230630,161200,2525973895,3735,3735,3735,3735,0
20230630,161100,2525973895,3735,3735,3735,3735,0
20230630,161000,2525973895,3735,3735,3735,3735,0
20230630,160900,2525973895,3735,3735,3735,3735,0
20230630,160800,2525973895,3735,3735,3735,3735,0
20230630,160700,2525973895,3735,3735,3735,3735,0
20230630,160600,2525973895,3735,3735,3735,3735,9719
20230630,160500,2525973895,3735,3735,3735,3735,0
20230630,160400,2525973895,3735,3735,3735,3735,0
20230630,160300,2525973895,3735,3735,3735,3735,0
20230630,160200,2525973895,3735,3735,3735,3735,0
20230630,160100,2525973895,3735,3735,3735,3735,0
20230630,160000,2525973895,3735,3735,3735,3735,0
20230630,155900,2525973895,3735,3735,3735,3735,0
20230630,155800,2525973895,3735,3735,3735,3735,0
20230630,155700,2525973895,3735,3735,3735,3735,0
20230630,155600,2525973895,3735,3735,3735,3735,0
20230630,155500,2525973895,3735,3735,3735,3735,0
20230630,155400,2525973895,3735,3735,3735,3735,0
20230630,155300,2525973895,3735,3735,3735,3735,0
20230630,155200,2525973895,3735,3735,3735,3735,0
20230630,155100,2525973895,3735,3735,3735,3735,0
20230630,155000,2525973895,3735,3735,3735,3735,0
20230630,154900,2525973895,3735,3735,3735,3735,0
20230630,154800,2525973895,3735,3735,3735,3735,0
20230630,154700,2525973895,3735,3735,3735,3735,0
20230630,154600,2525973895,3735,3735,3735,3735,0
20230630,154500,2525973895,3735,3735,3735,3735,0
20230630,154400,2525973895,3735,3735,3735,3735,0
20230630,154300,2525973895,3735,3735,3735,3735,0
20230630,154200,2525973895,3735,3735,3735,3735,0
20230630,154100,2525973895,3735,3735,3735,3735,0
20230630,154000,2525973895,3735,3735,3735,3735,0
20230630,153900,2525973895,3735,3735,3735,3735,0
20230630,153800,2525973895,3735,3735,3735,3735,0
20230630,153700,2525973895,3735,3735,3735,3735,0
20230630,153600,2525973895,3735,3735,3735,3735,9719
20230630,153500,2525973895,3735,3735,3735,3735,0
20230630,153400,2525973895,3735,3735,3735,3735,0
20230630,153300,2525973895,3735,3735,3735,3735,0
20230630,153200,2525973895,3735,3735,3735,3735,0
20230630,153100,2525973895,3735,3735,3735,3735,0
20230630,153000,2525973895,3735,3735,3735,3735,9719
20230630,152900,2489673430,3735,3735,3735,3735,0
20230630,152800,2489673430,3735,3735,3735,3735,0
20230630,152700,2489673430,3735,3735,3735,3735,0
20230630,152600,2489673430,3735,3735,3735,3735,0
20230630,152500,2489673430,3735,3735,3735,3735,0
20230630,152400,2489673430,3735,3735,3735,3735,0
20230630,152300,2489673430,3735,3735,3735,3735,0
20230630,152200,2489673430,3735,3735,3735,3735,0
20230630,152100,2489673430,3735,3735,3735,3735,0
20230630,152000,2489673430,3735,3735,3735,3735,0
20230630,151900,2489673430,3735,3740,3760,3735,4463
20230630,151800,2472983710,3740,3760,3760,3740,4089
20230630,151700,2457657855,3750,3755,3765,3750,2644
20230630,151600,2447731520,3750,3750,3755,3750,242
20230630,151500,2446824010,3750,3755,3755,3750,3681
20230630,151400,2433017495,3755,3765,3770,3755,4956
20230630,151300,2414363570,3770,3765,3770,3765,87
20230630,151200,2414035615,3770,3775,3775,3765,2353
20230630,151100,2405168335,3775,3780,3780,3765,770
20230630,151000,2402263090,3780,3770,3780,3770,2024
20230630,150900,2394627600,3770,3770,3785,3770,2514
20230630,150800,2385122380,3775,3765,3780,3765,6
20230630,150700,2385099725,3760,3780,3780,3760,1623
20230630,150600,2378972170,3765,3770,3770,3765,12
20230630,150500,2378926940,3780,3775,3785,3775,2452
20230630,150400,2369660045,3775,3775,3775,3760,1011
20230630,150300,2365843565,3770,3760,3775,3760,2151
20230630,150200,2357748745,3760,3755,3760,3755,1043
20230630,150100,2353827265,3760,3755,3765,3750,892
20230630,150000,2350479940,3755,3745,3755,3745,2563
20230630,145900,2340872375,3745,3740,3745,3740,758
20230630,145800,2338037445,3740,3740,3740,3740,9
20230630,145700,2338003785,3740,3740,3740,3735,566
20230630,145600,2335889670,3740,3745,3745,3735,1964
20230630,145500,2328553835,3745,3740,3745,3735,801
20230630,145400,2325560325,3745,3745,3745,3745,207
20230630,145300,2324785110,3745,3745,3745,3745,66
20230630,145200,2324537940,3740,3740,3745,3740,2718
20230630,145100,2314364630,3740,3750,3755,3740,1285
20230630,145000,2309552540,3750,3755,3760,3745,1407
20230630,144900,2304269950,3750,3760,3760,3745,96
20230630,144800,2303909980,3760,3740,3760,3740,775
20230630,144700,2301010935,3740,3730,3740,3730,829
20230630,144600,2297915060,3725,3735,3735,3725,4145
20230630,144500,2282456675,3735,3735,3740,3730,1476
20230630,144400,2276945775,3730,3730,3740,3730,987
20230630,144300,2273264250,3730,3730,3735,3730,841
20230630,144200,2270125620,3730,3745,3750,3730,6961
20230630,144100,2244146650,3740,3740,3740,3740,0
20230630,144000,2244146650,3740,3745,3745,3740,1242
20230630,143900,2239500960,3745,3765,3765,3745,424
20230630,143800,2237910290,3765,3740,3765,3735,9380
20230630,143700,2202758095,3740,3735,3740,3730,1508
20230630,143600,2197127005,3735,3735,3740,3735,808
20230630,143500,2194109120,3740,3735,3740,3735,1523
20230630,143400,2188420700,3740,3720,3740,3720,1008
20230630,143300,2184665920,3715,3760,3760,3715,20517
20230630,143200,2108086715,3760,3755,3760,3750,3234
20230630,143100,2095949805,3750,3755,3755,3750,16
20230630,143000,2095889750,3760,3750,3765,3750,5021
20230630,142900,2077039020,3750,3750,3750,3745,1364
20230630,142800,2071928835,3755,3745,3755,3745,1018
20230630,142700,2068116385,3740,3750,3750,3740,289
20230630,142600,2067033580,3750,3750,3750,3750,11
20230630,142500,2066992330,3745,3755,3760,3740,1771
20230630,142400,2060362600,3750,3725,3750,3725,786
20230630,142300,2057429620,3730,3735,3735,3725,4320
20230630,142200,2041325300,3735,3735,3740,3735,5348
20230630,142100,2021349570,3735,3745,3745,3730,6155
20230630,142000,1998356835,3745,3750,3750,3735,5808
20230630,141900,1976610235,3750,3765,3765,3750,47
20230630,141800,1976433560,3765,3750,3765,3750,1380
20230630,141700,1971256910,3750,3750,3755,3750,2094
20230630,141600,1963404405,3750,3765,3765,3750,1731
20230630,141500,1956906190,3760,3770,3770,3760,18
20230630,141400,1956838370,3770,3760,3775,3760,13008
20230630,141300,1907900590,3760,3760,3760,3755,1104
20230630,141200,1903751415,3760,3775,3775,3730,46955
20230630,141100,1727935400,3780,3780,3780,3780,100
20230630,141000,1727557400,3780,3780,3780,3780,132
20230630,140900,1727058440,3785,3800,3800,3785,3111
20230630,140800,1715283005,3785,3790,3800,3785,4876
20230630,140700,1696803030,3790,3790,3790,3790,121
20230630,140600,1696344440,3790,3800,3800,3790,88
20230630,140500,1696010740,3795,3790,3795,3790,983
20230630,140400,1692284985,3790,3790,3790,3790,555
20230630,140300,1690181535,3790,3800,3800,3790,1590
20230630,140200,1684148035,3820,3800,3825,3800,5816
20230630,140100,1662014885,3790,3795,3795,3790,2700
20230630,140000,1651781495,3805,3785,3805,3785,9968
20230630,135900,1614006670,3785,3785,3785,3785,60
20230630,135800,1613779570,3790,3775,3790,3775,8296
20230630,135700,1582442715,3775,3775,3775,3770,2114
20230630,135600,1574467220,3780,3780,3785,3780,1087
20230630,135500,1570358215,3785,3780,3785,3780,586
20230630,135400,1568140705,3785,3780,3785,3780,737
20230630,135300,1565353830,3775,3775,3780,3770,426
20230630,135200,1563745685,3775,3765,3775,3765,4733
20230630,135100,1545912005,3765,3765,3775,3765,5716
20230630,135000,1524370380,3755,3740,3755,3740,9443
20230630,134900,1488971570,3750,3750,3750,3745,9769
20230630,134800,1452349830,3750,3750,3750,3745,4801
20230630,134700,1434347145,3750,3765,3765,3750,6196
20230630,134600,1411075055,3770,3765,3775,3765,5384
20230630,134500,1390785000,3760,3765,3765,3760,1091
20230630,134400,1386682815,3765,3770,3770,3760,812
20230630,134300,1383628260,3770,3770,3775,3765,3533
20230630,134200,1370318635,3770,3765,3775,3760,2574
20230630,134100,1360635010,3765,3765,3775,3765,2147
20230630,134000,1352546660,3770,3780,3780,3745,10264
20230630,133900,1313991605,3785,3790,3795,3780,5071
20230630,133800,1294801975,3790,3800,3805,3740,48600
20230630,133700,1111918415,3805,3795,3805,3795,702
20230630,133600,1109249415,3800,3810,3815,3800,4098
20230630,133500,1093658680,3810,3810,3815,3805,4353
20230630,133400,1077067560,3805,3805,3810,3800,6779
20230630,133300,1051292090,3820,3805,3820,3800,3647
20230630,133200,1037430510,3830,3830,3835,3800,22195
20230630,133100,952937495,3830,3835,3835,3830,1500
20230630,133000,947191995,3840,3840,3840,3840,25
20230630,132900,947095995,3840,3830,3840,3820,5001
20230630,132800,927970555,3835,3835,3835,3835,0
20230630,132700,927970555,3835,3835,3835,3835,501
20230630,132600,926049220,3830,3830,3830,3830,0
20230630,132500,926049220,3830,3830,3830,3830,300
20230630,132400,924900220,3830,3835,3835,3830,298
20230630,132300,923757540,3835,3835,3835,3835,503
20230630,132200,921828535,3835,3835,3835,3835,11
20230630,132100,921786350,3835,3835,3840,3835,1027
20230630,132000,917842745,3835,3835,3835,3835,303
20230630,131900,916680740,3835,3835,3835,3835,100
20230630,131800,916297240,3835,3835,3835,3835,15
20230630,131700,916239715,3835,3835,3835,3835,0
20230630,131600,916239715,3835,3835,3835,3835,0
20230630,131500,916239715,3835,3835,3835,3835,505
20230630,131400,914303040,3830,3830,3830,3830,0
20230630,131300,914303040,3830,3825,3830,3825,340
20230630,131200,913000875,3835,3835,3835,3835,7
20230630,131100,912974030,3825,3825,3825,3825,0
20230630,131000,912974030,3825,3825,3825,3825,5
20230630,130900,912954905,3835,3830,3835,3830,3661
20230630,130800,898933270,3830,3830,3830,3830,0
20230630,130700,898933270,3830,3830,3830,3830,53
20230630,130600,898730280,3835,3830,3835,3830,39
20230630,130500,898580720,3835,3835,3835,3835,1078
20230630,130400,894446590,3835,3835,3835,3835,128
20230630,130300,893955710,3840,3840,3840,3840,0
20230630,130200,893955710,3840,3840,3840,3840,0
20230630,130100,893955710,3840,3840,3840,3840,0
20230630,130000,893955710,3840,3830,3840,3830,127
20230630,125900,893469020,3840,3840,3840,3840,0
20230630,125800,893469020,3840,3840,3840,3840,0
20230630,125700,893469020,3840,3840,3840,3840,1
20230630,125600,893465180,3835,3835,3835,3835,0
20230630,125500,893465180,3835,3835,3835,3835,0
20230630,125400,893465180,3835,3830,3835,3830,667
20230630,125300,890907705,3830,3830,3830,3830,1906
20230630,125200,883607725,3825,3825,3825,3825,0
20230630,125100,883607725,3825,3835,3835,3825,101
20230630,125000,883220865,3830,3835,3835,3830,18
20230630,124900,883151920,3830,3830,3830,3830,0
20230630,124800,883151920,3830,3820,3830,3820,5245
20230630,124700,863076750,3820,3820,3820,3820,1
20230630,124600,863072930,3830,3830,3830,3830,0
20230630,124500,863072930,3830,3830,3830,3830,0
20230630,124400,863072930,3830,3830,3830,3820,99
20230630,124300,862693770,3830,3830,3830,3830,0
20230630,124200,862693770,3830,3830,3830,3830,0
20230630,124100,862693770,3830,3830,3830,3830,0
20230630,124000,862693770,3830,3830,3830,3830,1
20230630,123900,862689940,3825,3825,3825,3825,21
20230630,123800,862609615,3815,3830,3835,3810,3378
20230630,123700,849717430,3835,3825,3835,3825,2261
20230630,123600,841068785,3825,3835,3835,3825,2771
20230630,123500,830464810,3850,3850,3850,3850,1
20230630,123400,830460960,3850,3850,3850,3850,0
20230630,123300,830460960,3850,3850,3850,3850,0
20230630,123200,830460960,3850,3835,3850,3835,16
20230630,123100,830399585,3855,3835,3855,3835,337
20230630,123000,829106665,3835,3835,3835,3835,0
20230630,122900,829106665,3835,3835,3835,3835,0
20230630,122800,829106665,3835,3835,3835,3835,0
20230630,122700,829106665,3835,3835,3835,3835,0
20230630,122600,829106665,3835,3835,3835,3835,0
20230630,122500,829106665,3835,3835,3835,3835,0
20230630,122400,829106665,3835,3835,3835,3835,0
20230630,122300,829106665,3835,3830,3835,3830,2642
20230630,122200,818980095,3830,3830,3830,3830,0
20230630,122100,818980095,3830,3830,3830,3830,322
20230630,122000,817746835,3830,3830,3830,3830,0
20230630,121900,817746835,3830,3830,3830,3830,0
20230630,121800,817746835,3830,3830,3830,3830,1
20230630,121700,817743005,3835,3835,3835,3835,58
20230630,121600,817520575,3835,3835,3835,3835,0
20230630,121500,817520575,3835,3835,3835,3835,100
20230630,121400,817137075,3835,3835,3835,3835,15
20230630,121300,817079550,3835,3835,3835,3835,100
20230630,121200,816696050,3830,3830,3830,3830,1
20230630,121100,816692220,3830,3830,3830,3830,1381
20230630,121000,811402990,3830,3830,3830,3830,0
20230630,120900,811402990,3830,3840,3840,3830,2582
20230630,120800,801506375,3835,3835,3835,3835,3
20230630,120700,801494870,3840,3840,3840,3840,0
20230630,120600,801494870,3840,3840,3840,3840,0
20230630,120500,801494870,3840,3840,3840,3840,0
20230630,120400,801494870,3840,3835,3840,3835,342
20230630,120300,800183090,3835,3835,3835,3835,15
20230630,120200,800125565,3840,3840,3840,3840,0
20230630,120100,800125565,3840,3840,3840,3840,0
20230630,120000,800125565,3840,3840,3840,3840,27
20230630,115900,800021885,3840,3840,3840,3840,0
20230630,115800,800021885,3840,3840,3840,3840,130
20230630,115700,799522685,3835,3835,3835,3835,1670
20230630,115600,793118235,3835,3840,3840,3835,3026
20230630,115500,781498925,3840,3840,3840,3840,0
20230630,115400,781498925,3840,3840,3840,3840,0
20230630,115300,781498925,3840,3840,3840,3840,4
20230630,115200,781483565,3835,3835,3835,3835,0
20230630,115100,781483565,3835,3835,3835,3835,0
20230630,115000,781483565,3835,3835,3835,3835,0
20230630,114900,781483565,3835,3835,3835,3835,0
20230630,114800,781483565,3835,3835,3835,3835,146
20230630,114700,780923655,3835,3840,3840,3835,60
20230630,114600,780693505,3840,3845,3845,3840,331
20230630,114500,779421475,3855,3855,3855,3855,0
20230630,114400,779421475,3855,3855,3855,3855,0
20230630,114300,779421475,3855,3855,3855,3855,100
20230630,114200,779035975,3850,3850,3850,3850,384
20230630,114100,777557575,3850,3850,3850,3850,318
20230630,114000,776333275,3850,3850,3850,3850,10
20230630,113900,776294775,3855,3855,3855,3855,0
20230630,113800,776294775,3855,3855,3855,3855,0
20230630,113700,776294775,3855,3855,3860,3855,728
20230630,113600,773488330,3855,3855,3855,3855,264
20230630,113500,772470610,3850,3850,3850,3850,379
20230630,113400,771011460,3850,3850,3850,3850,0
20230630,113300,771011460,3850,3840,3850,3840,936
20230630,113200,767416020,3840,3835,3840,3830,9623
20230630,113100,730553065,3840,3840,3840,3840,0
20230630,113000,730553065,3840,3835,3840,3835,246
20230630,112900,729609075,3825,3840,3840,3825,9187
20230630,112800,694388710,3850,3850,3850,3850,0
20230630,112700,694388710,3850,3850,3850,3850,0
20230630,112600,694388710,3850,3850,3850,3850,0
20230630,112500,694388710,3850,3840,3850,3840,11
20230630,112400,694346460,3840,3840,3840,3840,7
20230630,112300,694319580,3840,3840,3840,3840,8
20230630,112200,694288860,3845,3840,3845,3840,204
20230630,112100,693504500,3845,3845,3845,3845,13
20230630,112000,693454515,3840,3840,3840,3840,100
20230630,111900,693070515,3840,3840,3840,3840,0
20230630,111800,693070515,3840,3845,3845,3840,251
20230630,111700,692106670,3835,3835,3835,3835,196
20230630,111600,691355010,3835,3845,3845,3835,2010
20230630,111500,683644135,3845,3845,3845,3845,0
20230630,111400,683644135,3845,3845,3845,3845,292
20230630,111300,682521395,3850,3850,3850,3850,0
20230630,111200,682521395,3850,3850,3850,3850,12
20230630,111100,682475195,3850,3855,3855,3850,195
20230630,111000,681723520,3860,3860,3860,3860,0
20230630,110900,681723520,3860,3860,3860,3860,4
20230630,110800,681708080,3865,3865,3865,3865,0
20230630,110700,681708080,3865,3865,3865,3865,0
20230630,110600,681708080,3865,3865,3865,3865,2
20230630,110500,681700350,3855,3860,3865,3855,182
20230630,110400,680997845,3865,3865,3865,3865,0
20230630,110300,680997845,3865,3855,3865,3855,79
20230630,110200,680692800,3855,3855,3855,3855,0
20230630,110100,680692800,3855,3855,3855,3855,200
20230630,110000,679921800,3860,3860,3860,3860,188
20230630,105900,679196120,3855,3845,3855,3845,871
20230630,105800,675838425,3850,3850,3850,3845,951
20230630,105700,672178635,3845,3845,3845,3845,1000
20230630,105600,668333635,3850,3850,3850,3850,0
20230630,105500,668333635,3850,3850,3850,3850,2
20230630,105400,668325935,3850,3850,3850,3850,10
20230630,105300,668287435,3855,3855,3855,3855,203
20230630,105200,667504870,3860,3860,3860,3860,0
20230630,105100,667504870,3860,3860,3860,3860,41
20230630,105000,667346610,3860,3860,3860,3860,10
20230630,104900,667308010,3860,3855,3860,3855,2
20230630,104800,667300295,3865,3865,3865,3865,0
20230630,104700,667300295,3865,3865,3865,3865,2
20230630,104600,667292565,3865,3860,3865,3860,49
20230630,104500,667103420,3860,3860,3860,3860,28
20230630,104400,666995340,3865,3870,3870,3865,32
20230630,104300,666871655,3865,3865,3865,3865,2
20230630,104200,666863925,3870,3860,3870,3860,1926
20230630,104100,659422980,3865,3855,3865,3855,518
20230630,104000,657423545,3855,3850,3855,3850,2297
20230630,103900,648579610,3845,3845,3845,3845,0
20230630,103800,648579610,3845,3845,3845,3845,103
20230630,103700,648183575,3840,3835,3840,3825,4789
20230630,103600,629824875,3840,3835,3840,3835,2
20230630,103500,629817200,3825,3825,3835,3825,23
20230630,103400,629729210,3825,3835,3835,3825,538
20230630,103300,627669505,3835,3840,3840,3835,19
20230630,103200,627596550,3840,3840,3840,3840,200
20230630,103100,626828550,3840,3835,3840,3830,24
20230630,103000,626736565,3830,3830,3835,3830,62
20230630,102900,626498930,3835,3840,3840,3835,212
20230630,102800,625685435,3845,3845,3845,3845,0
20230630,102700,625685435,3845,3845,3845,3845,105
20230630,102600,625281710,3850,3850,3850,3845,152
20230630,102500,624696515,3855,3855,3855,3855,37
20230630,102400,624553880,3855,3845,3855,3845,444
20230630,102300,622845945,3840,3845,3850,3830,1090
20230630,102200,618656955,3845,3850,3855,3845,113
20230630,102100,618222440,3850,3850,3850,3845,14
20230630,102000,618168545,3850,3850,3850,3850,7
20230630,101900,618141595,3850,3855,3855,3850,6
20230630,101800,618118490,3850,3835,3850,3835,903
20230630,101700,614652835,3840,3840,3840,3840,120
20230630,101600,614192035,3840,3840,3840,3840,6
20230630,101500,614168995,3835,3840,3840,3800,8705
20230630,101400,580945280,3845,3850,3850,3840,781
20230630,101300,577942335,3855,3855,3860,3855,468
20230630,101200,576138190,3855,3855,3855,3855,1
20230630,101100,576134335,3850,3845,3855,3845,419
20230630,101000,574521180,3850,3850,3855,3850,1493
20230630,100900,568773125,3850,3835,3850,3835,8643
20230630,100800,535608920,3835,3835,3835,3835,102
20230630,100700,535217750,3840,3840,3840,3840,132
20230630,100600,534710870,3840,3835,3840,3835,195
20230630,100500,533963040,3835,3830,3835,3830,792
20230630,100400,530929020,3820,3820,3820,3820,0
20230630,100300,530929020,3820,3820,3820,3820,500
20230630,100200,529019020,3820,3835,3835,3820,2098
20230630,100100,520995255,3835,3835,3835,3835,1
20230630,100000,520991420,3820,3820,3835,3820,1647
20230630,095900,514699850,3815,3815,3815,3815,407
20230630,095800,513147145,3815,3815,3815,3815,0
20230630,095700,513147145,3815,3810,3815,3810,467
20230630,095600,511366200,3810,3810,3810,3810,7
20230630,095500,511339530,3805,3805,3805,3805,49
20230630,095400,511153085,3805,3800,3805,3800,364
20230630,095300,509768565,3800,3810,3810,3800,349
20230630,095200,508440720,3805,3810,3810,3805,161
20230630,095100,507827615,3815,3810,3815,3810,3
20230630,095000,507816180,3810,3810,3810,3810,0
20230630,094900,507816180,3810,3810,3810,3810,162
20230630,094800,507198960,3810,3810,3810,3810,23
20230630,094700,507111330,3810,3810,3810,3810,36
20230630,094600,506974170,3810,3815,3815,3810,1460
20230630,094500,501408115,3815,3820,3820,3815,896
20230630,094400,497989735,3825,3840,3840,3825,580
20230630,094300,495770100,3840,3820,3840,3820,401
20230630,094200,494238200,3820,3810,3820,3810,921
20230630,094100,490729170,3810,3810,3810,3810,1531
20230630,094000,484896060,3820,3815,3820,3810,131
20230630,093900,484396890,3815,3815,3815,3815,1350
20230630,093800,479246640,3815,3790,3815,3785,234
20230630,093700,478357965,3790,3795,3795,3790,801
20230630,093600,475322125,3795,3780,3795,3780,439
20230630,093500,473659675,3780,3785,3795,3780,81
20230630,093400,473353235,3775,3780,3780,3775,6863
20230630,093300,447412185,3800,3780,3800,3780,103
20230630,093200,447020870,3775,3805,3810,3775,4264
20230630,093100,430871945,3825,3825,3825,3825,1
20230630,093000,430868120,3800,3795,3835,3795,2083
20230630,092900,422947175,3800,3790,3800,3780,2286
20230630,092800,414290565,3785,3800,3800,3785,2892
20230630,092700,403326615,3805,3805,3805,3805,20
20230630,092600,403250515,3800,3800,3810,3800,2245
20230630,092500,394710850,3800,3790,3800,3785,2674
20230630,092400,384577930,3790,3785,3805,3785,1768
20230630,092300,377875100,3785,3790,3795,3780,3414
20230630,092200,364942605,3785,3810,3825,3785,7197
20230630,092100,337650355,3805,3825,3855,3800,16855
20230630,092000,273439005,3825,3835,3835,3825,3025
20230630,091900,261855840,3840,3870,3870,3840,4045
20230630,091800,246305015,3875,3870,3875,3865,4
20230630,091700,246289535,3865,3845,3865,3845,4865
20230630,091600,227562225,3845,3845,3850,3845,413
20230630,091500,225974170,3845,3850,3850,3840,6555
20230630,091400,200746645,3840,3860,3860,3840,6578
20230630,091300,175411720,3860,3885,3885,3860,3500
20230630,091200,161896905,3885,3875,3900,3870,76
20230630,091100,161602340,3865,3865,3915,3860,1507
20230630,091000,155761585,3875,3860,3885,3855,2910
20230630,090900,144527420,3865,3855,3890,3855,733
20230630,090800,141695225,3855,3900,3900,3855,12895
20230630,090700,91641695,3890,3900,3900,3890,3424
20230630,090600,78306665,3900,3895,3900,3890,2139
20230630,090500,69966720,3900,3890,3900,3890,1203
20230630,090400,65275120,3885,3905,3905,3880,8567
20230630,090300,31887480,3910,3910,3910,3910,1468
20230630,090200,26147600,3910,3915,3915,3905,2891
20230630,090100,14840670,3920,3925,3940,3915,2450
20230630,090000,5234680,3925,3925,3925,3920,1334
Reference in New Issue Copy Permalink