ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083420/min/candle-20230615.csv

599 lines
29 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
20230615,185600,1091647950,9650,9650,9650,9650,2329
20230615,185500,1091647950,9650,9650,9650,9650,0
20230615,185400,1091647950,9650,9650,9650,9650,0
20230615,185300,1091647950,9650,9650,9650,9650,0
20230615,185200,1091647950,9650,9650,9650,9650,0
20230615,185100,1091647950,9650,9650,9650,9650,0
20230615,185000,1091647950,9650,9650,9650,9650,0
20230615,184900,1091647950,9650,9650,9650,9650,0
20230615,184800,1091647950,9650,9650,9650,9650,0
20230615,184700,1091647950,9650,9650,9650,9650,0
20230615,184600,1091647950,9650,9650,9650,9650,0
20230615,184500,1091647950,9650,9650,9650,9650,0
20230615,184400,1091647950,9650,9650,9650,9650,0
20230615,184300,1091647950,9650,9650,9650,9650,0
20230615,184200,1091647950,9650,9650,9650,9650,0
20230615,184100,1091647950,9650,9650,9650,9650,0
20230615,184000,1091647950,9650,9650,9650,9650,0
20230615,183900,1091647950,9650,9650,9650,9650,0
20230615,183800,1091647950,9650,9650,9650,9650,0
20230615,183700,1091647950,9650,9650,9650,9650,0
20230615,183600,1091647950,9650,9650,9650,9650,0
20230615,183500,1091647950,9650,9650,9650,9650,0
20230615,183400,1091647950,9650,9650,9650,9650,0
20230615,183300,1091647950,9650,9650,9650,9650,0
20230615,183200,1091647950,9650,9650,9650,9650,0
20230615,183100,1091647950,9650,9650,9650,9650,0
20230615,183000,1091647950,9650,9650,9650,9650,0
20230615,182900,1091647950,9650,9650,9650,9650,0
20230615,182800,1091647950,9650,9650,9650,9650,0
20230615,182700,1091647950,9650,9650,9650,9650,0
20230615,182600,1091647950,9650,9650,9650,9650,2329
20230615,182500,1091647950,9650,9650,9650,9650,0
20230615,182400,1091647950,9650,9650,9650,9650,0
20230615,182300,1091647950,9650,9650,9650,9650,0
20230615,182200,1091647950,9650,9650,9650,9650,0
20230615,182100,1091647950,9650,9650,9650,9650,0
20230615,182000,1091647950,9650,9650,9650,9650,0
20230615,181900,1091647950,9650,9650,9650,9650,0
20230615,181800,1091647950,9650,9650,9650,9650,0
20230615,181700,1091647950,9650,9650,9650,9650,0
20230615,181600,1091647950,9650,9650,9650,9650,0
20230615,181500,1091647950,9650,9650,9650,9650,0
20230615,181400,1091647950,9650,9650,9650,9650,0
20230615,181300,1091647950,9650,9650,9650,9650,0
20230615,181200,1091647950,9650,9650,9650,9650,0
20230615,181100,1091647950,9650,9650,9650,9650,0
20230615,181000,1091647950,9650,9650,9650,9650,0
20230615,180900,1091647950,9650,9650,9650,9650,0
20230615,180800,1091647950,9650,9650,9650,9650,0
20230615,180700,1091647950,9650,9650,9650,9650,0
20230615,180600,1091647950,9650,9650,9650,9650,0
20230615,180500,1091647950,9650,9650,9650,9650,0
20230615,180400,1091647950,9650,9650,9650,9650,0
20230615,180300,1091647950,9650,9650,9650,9650,0
20230615,180200,1091647950,9650,9650,9650,9650,0
20230615,180100,1091647950,9650,9650,9650,9650,0
20230615,180000,1091647950,9650,9650,9650,9650,0
20230615,175900,1091647950,9650,9650,9650,9650,0
20230615,175800,1091647950,9650,9650,9650,9650,0
20230615,175700,1091647950,9650,9650,9650,9650,0
20230615,175600,1091647950,9650,9650,9650,9650,2329
20230615,175500,1091647950,9650,9650,9650,9650,0
20230615,175400,1091647950,9650,9650,9650,9650,0
20230615,175300,1091647950,9650,9650,9650,9650,0
20230615,175200,1091647950,9650,9650,9650,9650,0
20230615,175100,1091647950,9650,9650,9650,9650,0
20230615,175000,1091647950,9650,9650,9650,9650,0
20230615,174900,1091647950,9650,9650,9650,9650,0
20230615,174800,1091647950,9650,9650,9650,9650,0
20230615,174700,1091647950,9650,9650,9650,9650,0
20230615,174600,1091647950,9650,9650,9650,9650,0
20230615,174500,1091647950,9650,9650,9650,9650,0
20230615,174400,1091647950,9650,9650,9650,9650,0
20230615,174300,1091647950,9650,9650,9650,9650,0
20230615,174200,1091647950,9650,9650,9650,9650,0
20230615,174100,1091647950,9650,9650,9650,9650,0
20230615,174000,1091647950,9650,9650,9650,9650,0
20230615,173900,1091647950,9650,9650,9650,9650,0
20230615,173800,1091647950,9650,9650,9650,9650,0
20230615,173700,1091647950,9650,9650,9650,9650,0
20230615,173600,1091647950,9650,9650,9650,9650,0
20230615,173500,1091647950,9650,9650,9650,9650,0
20230615,173400,1091647950,9650,9650,9650,9650,0
20230615,173300,1091647950,9650,9650,9650,9650,0
20230615,173200,1091647950,9650,9650,9650,9650,0
20230615,173100,1091647950,9650,9650,9650,9650,0
20230615,173000,1091647950,9650,9650,9650,9650,0
20230615,172900,1091647950,9650,9650,9650,9650,0
20230615,172800,1091647950,9650,9650,9650,9650,0
20230615,172700,1091647950,9650,9650,9650,9650,0
20230615,172600,1091647950,9650,9650,9650,9650,2329
20230615,172500,1091647950,9650,9650,9650,9650,0
20230615,172400,1091647950,9650,9650,9650,9650,0
20230615,172300,1091647950,9650,9650,9650,9650,0
20230615,172200,1091647950,9650,9650,9650,9650,0
20230615,172100,1091647950,9650,9650,9650,9650,0
20230615,172000,1091647950,9650,9650,9650,9650,0
20230615,171900,1091647950,9650,9650,9650,9650,0
20230615,171800,1091647950,9650,9650,9650,9650,0
20230615,171700,1091647950,9650,9650,9650,9650,0
20230615,171600,1091647950,9650,9650,9650,9650,0
20230615,171500,1091647950,9650,9650,9650,9650,0
20230615,171400,1091647950,9650,9650,9650,9650,0
20230615,171300,1091647950,9650,9650,9650,9650,0
20230615,171200,1091647950,9650,9650,9650,9650,0
20230615,171100,1091647950,9650,9650,9650,9650,0
20230615,171000,1091647950,9650,9650,9650,9650,0
20230615,170900,1091647950,9650,9650,9650,9650,0
20230615,170800,1091647950,9650,9650,9650,9650,0
20230615,170700,1091647950,9650,9650,9650,9650,0
20230615,170600,1091647950,9650,9650,9650,9650,0
20230615,170500,1091647950,9650,9650,9650,9650,0
20230615,170400,1091647950,9650,9650,9650,9650,0
20230615,170300,1091647950,9650,9650,9650,9650,0
20230615,170200,1091647950,9650,9650,9650,9650,0
20230615,170100,1091647950,9650,9650,9650,9650,0
20230615,170000,1091647950,9650,9650,9650,9650,0
20230615,165900,1091647950,9650,9650,9650,9650,0
20230615,165800,1091647950,9650,9650,9650,9650,0
20230615,165700,1091647950,9650,9650,9650,9650,0
20230615,165600,1091647950,9650,9650,9650,9650,2329
20230615,165500,1091647950,9650,9650,9650,9650,0
20230615,165400,1091647950,9650,9650,9650,9650,0
20230615,165300,1091647950,9650,9650,9650,9650,0
20230615,165200,1091647950,9650,9650,9650,9650,0
20230615,165100,1091647950,9650,9650,9650,9650,0
20230615,165000,1091647950,9650,9650,9650,9650,0
20230615,164900,1091647950,9650,9650,9650,9650,0
20230615,164800,1091647950,9650,9650,9650,9650,0
20230615,164700,1091647950,9650,9650,9650,9650,0
20230615,164600,1091647950,9650,9650,9650,9650,0
20230615,164500,1091647950,9650,9650,9650,9650,0
20230615,164400,1091647950,9650,9650,9650,9650,0
20230615,164300,1091647950,9650,9650,9650,9650,0
20230615,164200,1091647950,9650,9650,9650,9650,0
20230615,164100,1091647950,9650,9650,9650,9650,0
20230615,164000,1091647950,9650,9650,9650,9650,0
20230615,163900,1091647950,9650,9650,9650,9650,0
20230615,163800,1091647950,9650,9650,9650,9650,0
20230615,163700,1091647950,9650,9650,9650,9650,0
20230615,163600,1091647950,9650,9650,9650,9650,0
20230615,163500,1091647950,9650,9650,9650,9650,0
20230615,163400,1091647950,9650,9650,9650,9650,0
20230615,163300,1091647950,9650,9650,9650,9650,0
20230615,163200,1091647950,9650,9650,9650,9650,0
20230615,163100,1091647950,9650,9650,9650,9650,0
20230615,163000,1091647950,9650,9650,9650,9650,0
20230615,162900,1091647950,9650,9650,9650,9650,0
20230615,162800,1091647950,9650,9650,9650,9650,0
20230615,162700,1091647950,9650,9650,9650,9650,0
20230615,162600,1091647950,9650,9650,9650,9650,2329
20230615,162500,1091647950,9650,9650,9650,9650,0
20230615,162400,1091647950,9650,9650,9650,9650,0
20230615,162300,1091647950,9650,9650,9650,9650,0
20230615,162200,1091647950,9650,9650,9650,9650,0
20230615,162100,1091647950,9650,9650,9650,9650,0
20230615,162000,1091647950,9650,9650,9650,9650,0
20230615,161900,1091647950,9650,9650,9650,9650,0
20230615,161800,1091647950,9650,9650,9650,9650,0
20230615,161700,1091647950,9650,9650,9650,9650,0
20230615,161600,1091647950,9650,9650,9650,9650,0
20230615,161500,1091647950,9650,9650,9650,9650,0
20230615,161400,1091647950,9650,9650,9650,9650,0
20230615,161300,1091647950,9650,9650,9650,9650,0
20230615,161200,1091647950,9650,9650,9650,9650,0
20230615,161100,1091647950,9650,9650,9650,9650,0
20230615,161000,1091647950,9650,9650,9650,9650,0
20230615,160900,1091647950,9650,9650,9650,9650,0
20230615,160800,1091647950,9650,9650,9650,9650,0
20230615,160700,1091647950,9650,9650,9650,9650,0
20230615,160600,1091647950,9650,9650,9650,9650,0
20230615,160500,1091647950,9650,9650,9650,9650,0
20230615,160400,1091647950,9650,9650,9650,9650,0
20230615,160300,1091647950,9650,9650,9650,9650,0
20230615,160200,1091647950,9650,9650,9650,9650,0
20230615,160100,1091647950,9650,9650,9650,9650,0
20230615,160000,1091647950,9650,9650,9650,9650,0
20230615,155900,1091647950,9650,9650,9650,9650,0
20230615,155800,1091647950,9650,9650,9650,9650,0
20230615,155700,1091647950,9650,9650,9650,9650,0
20230615,155600,1091647950,9650,9650,9650,9650,2329
20230615,155500,1091647950,9650,9650,9650,9650,0
20230615,155400,1091647950,9650,9650,9650,9650,0
20230615,155300,1091647950,9650,9650,9650,9650,0
20230615,155200,1091647950,9650,9650,9650,9650,0
20230615,155100,1091647950,9650,9650,9650,9650,0
20230615,155000,1091647950,9650,9650,9650,9650,0
20230615,154900,1091647950,9650,9650,9650,9650,0
20230615,154800,1091647950,9650,9650,9650,9650,0
20230615,154700,1091647950,9650,9650,9650,9650,0
20230615,154600,1091647950,9650,9650,9650,9650,0
20230615,154500,1091647950,9650,9650,9650,9650,0
20230615,154400,1091647950,9650,9650,9650,9650,0
20230615,154300,1091647950,9650,9650,9650,9650,0
20230615,154200,1091647950,9650,9650,9650,9650,0
20230615,154100,1091647950,9650,9650,9650,9650,0
20230615,154000,1091647950,9650,9650,9650,9650,0
20230615,153900,1091647950,9650,9650,9650,9650,0
20230615,153800,1091647950,9650,9650,9650,9650,0
20230615,153700,1091647950,9650,9650,9650,9650,0
20230615,153600,1091647950,9650,9650,9650,9650,0
20230615,153500,1091647950,9650,9650,9650,9650,0
20230615,153400,1091647950,9650,9650,9650,9650,0
20230615,153300,1091647950,9650,9650,9650,9650,0
20230615,153200,1091647950,9650,9650,9650,9650,0
20230615,153100,1091647950,9650,9650,9650,9650,0
20230615,153000,1091647950,9650,9650,9650,9650,2329
20230615,152900,1069173100,9630,9630,9630,9630,0
20230615,152800,1069173100,9630,9630,9630,9630,0
20230615,152700,1069173100,9630,9630,9630,9630,0
20230615,152600,1069173100,9630,9630,9630,9630,0
20230615,152500,1069173100,9630,9630,9630,9630,0
20230615,152400,1069173100,9630,9630,9630,9630,0
20230615,152300,1069173100,9630,9630,9630,9630,0
20230615,152200,1069173100,9630,9630,9630,9630,0
20230615,152100,1069173100,9630,9630,9630,9630,0
20230615,152000,1069173100,9630,9630,9630,9630,0
20230615,151900,1069173100,9630,9630,9630,9630,210
20230615,151800,1067150800,9630,9630,9630,9630,108
20230615,151700,1066110760,9630,9630,9630,9630,21
20230615,151600,1065908530,9630,9640,9640,9630,95
20230615,151500,1064993520,9630,9630,9630,9630,30
20230615,151400,1064704620,9630,9630,9630,9630,0
20230615,151300,1064704620,9630,9630,9630,9630,0
20230615,151200,1064704620,9630,9630,9630,9630,48
20230615,151100,1064242380,9630,9630,9630,9630,123
20230615,151000,1063057890,9630,9630,9630,9630,37
20230615,150900,1062701580,9630,9630,9630,9630,66
20230615,150800,1062066000,9630,9630,9630,9630,32
20230615,150700,1061757840,9630,9630,9630,9630,0
20230615,150600,1061757840,9630,9630,9640,9630,27
20230615,150500,1061497710,9630,9630,9630,9630,10
20230615,150400,1061401410,9630,9630,9630,9630,31
20230615,150300,1061102880,9640,9640,9640,9640,0
20230615,150200,1061102880,9640,9640,9640,9640,293
20230615,150100,1058278360,9630,9630,9630,9630,1
20230615,150000,1058268730,9630,9630,9630,9620,3
20230615,145900,1058239850,9630,9620,9630,9620,8
20230615,145800,1058162880,9620,9620,9620,9610,631
20230615,145700,1052093840,9620,9620,9620,9620,0
20230615,145600,1052093840,9620,9620,9620,9620,559
20230615,145500,1046716260,9600,9600,9600,9600,0
20230615,145400,1046716260,9600,9610,9620,9600,409
20230615,145300,1042789720,9610,9600,9610,9600,211
20230615,145200,1040764010,9600,9600,9600,9600,400
20230615,145100,1036924010,9630,9630,9630,9630,0
20230615,145000,1036924010,9630,9630,9630,9630,10
20230615,144900,1036827710,9600,9600,9600,9600,0
20230615,144800,1036827710,9600,9600,9600,9600,25
20230615,144700,1036587710,9600,9600,9600,9600,166
20230615,144600,1034994110,9600,9600,9600,9600,0
20230615,144500,1034994110,9600,9600,9600,9600,2300
20230615,144400,1012914110,9600,9600,9600,9600,0
20230615,144300,1012914110,9600,9600,9600,9600,0
20230615,144200,1012914110,9600,9600,9600,9600,0
20230615,144100,1012914110,9600,9610,9610,9600,57
20230615,144000,1012366850,9610,9610,9610,9610,199
20230615,143900,1010454460,9610,9610,9610,9610,0
20230615,143800,1010454460,9610,9600,9610,9600,20
20230615,143700,1010262440,9610,9610,9610,9610,249
20230615,143600,1007869550,9610,9630,9630,9610,212
20230615,143500,1005831990,9640,9640,9640,9640,261
20230615,143400,1003315950,9640,9640,9640,9640,2
20230615,143300,1003296670,9640,9640,9640,9600,102
20230615,143200,1002317390,9600,9600,9600,9600,100
20230615,143100,1001357390,9600,9600,9600,9600,177
20230615,143000,999658190,9600,9600,9600,9600,0
20230615,142900,999658190,9600,9600,9600,9600,132
20230615,142800,998390990,9600,9600,9600,9600,35
20230615,142700,998054990,9600,9600,9600,9590,5017
20230615,142600,949924350,9600,9600,9600,9600,0
20230615,142500,949924350,9600,9630,9630,9600,4000
20230615,142400,911500380,9650,9650,9650,9650,0
20230615,142300,911500380,9650,9650,9650,9650,2
20230615,142200,911481080,9650,9640,9650,9640,583
20230615,142100,905857130,9630,9610,9630,9610,1432
20230615,142000,892078270,9600,9600,9600,9600,0
20230615,141900,892078270,9600,9610,9610,9600,3185
20230615,141800,861495420,9610,9610,9610,9610,0
20230615,141700,861495420,9610,9610,9610,9610,0
20230615,141600,861495420,9610,9620,9620,9610,570
20230615,141500,856017070,9620,9620,9630,9620,13
20230615,141400,855891950,9610,9610,9610,9600,361
20230615,141300,852425730,9600,9620,9620,9600,1388
20230615,141200,839086290,9620,9620,9620,9620,0
20230615,141100,839086290,9620,9620,9620,9620,0
20230615,141000,839086290,9620,9620,9620,9620,0
20230615,140900,839086290,9620,9620,9620,9620,0
20230615,140800,839086290,9620,9620,9620,9620,0
20230615,140700,839086290,9620,9620,9620,9620,73
20230615,140600,838384030,9630,9620,9630,9620,164
20230615,140500,836804750,9630,9630,9630,9630,0
20230615,140400,836804750,9630,9630,9630,9630,0
20230615,140300,836804750,9630,9630,9630,9630,0
20230615,140200,836804750,9630,9630,9630,9630,6
20230615,140100,836746970,9620,9620,9620,9620,6
20230615,140000,836689250,9620,9620,9620,9620,44
20230615,135900,836265970,9620,9620,9620,9620,17
20230615,135800,836102430,9620,9620,9620,9620,200
20230615,135700,834178430,9620,9620,9620,9620,5
20230615,135600,834130330,9630,9630,9630,9630,1
20230615,135500,834120700,9620,9620,9620,9620,5
20230615,135400,834072600,9620,9620,9620,9620,0
20230615,135300,834072600,9620,9610,9620,9610,623
20230615,135200,828084340,9610,9610,9610,9610,50
20230615,135100,827603840,9610,9610,9610,9610,450
20230615,135000,823279340,9610,9610,9610,9610,620
20230615,134900,817321140,9620,9630,9630,9610,1036
20230615,134800,807358990,9620,9620,9620,9620,10
20230615,134700,807262790,9630,9630,9630,9630,1
20230615,134600,807253160,9630,9630,9630,9630,0
20230615,134500,807253160,9630,9630,9630,9630,20
20230615,134400,807060560,9620,9620,9620,9620,0
20230615,134300,807060560,9620,9620,9620,9620,0
20230615,134200,807060560,9620,9620,9620,9620,40
20230615,134100,806675760,9620,9620,9620,9620,100
20230615,134000,805713760,9610,9610,9610,9610,80
20230615,133900,804944960,9620,9620,9620,9620,300
20230615,133800,802058960,9610,9610,9610,9610,200
20230615,133700,800136960,9610,9610,9610,9610,896
20230615,133600,791526400,9620,9620,9620,9620,10
20230615,133500,791430200,9620,9610,9620,9610,720
20230615,133400,784510800,9610,9620,9620,9610,729
20230615,133300,777503030,9620,9620,9620,9620,883
20230615,133200,769008570,9620,9620,9620,9620,0
20230615,133100,769008570,9620,9630,9630,9620,47
20230615,133000,768556420,9630,9620,9630,9620,12
20230615,132900,768440930,9620,9620,9620,9620,0
20230615,132800,768440930,9620,9620,9620,9620,68
20230615,132700,767786770,9620,9630,9630,9620,433
20230615,132600,763620630,9630,9630,9630,9630,142
20230615,132500,762253170,9630,9630,9630,9630,414
20230615,132400,758266350,9630,9630,9630,9630,2
20230615,132300,758247090,9630,9630,9630,9630,262
20230615,132200,755724030,9630,9630,9630,9630,0
20230615,132100,755724030,9630,9630,9630,9630,1
20230615,132000,755714400,9630,9630,9630,9630,0
20230615,131900,755714400,9630,9630,9630,9630,0
20230615,131800,755714400,9630,9640,9640,9630,19
20230615,131700,755531310,9640,9640,9640,9640,660
20230615,131600,749168910,9650,9650,9650,9650,0
20230615,131500,749168910,9650,9650,9650,9650,0
20230615,131400,749168910,9650,9640,9650,9640,65
20230615,131300,748542230,9640,9640,9640,9640,119
20230615,131200,747395070,9640,9640,9640,9640,112
20230615,131100,746315390,9650,9650,9650,9650,0
20230615,131000,746315390,9650,9650,9650,9650,0
20230615,130900,746315390,9650,9650,9650,9650,10
20230615,130800,746218890,9650,9650,9650,9650,11
20230615,130700,746112740,9650,9650,9650,9650,5
20230615,130600,746064490,9650,9650,9650,9650,6
20230615,130500,746006590,9650,9650,9650,9650,120
20230615,130400,744848590,9650,9650,9650,9650,147
20230615,130300,743430040,9650,9650,9650,9650,0
20230615,130200,743430040,9650,9650,9650,9650,102
20230615,130100,742445740,9640,9640,9640,9640,50
20230615,130000,741963740,9640,9640,9640,9640,116
20230615,125900,740845500,9640,9630,9640,9630,210
20230615,125800,738823100,9640,9640,9640,9640,58
20230615,125700,738263980,9630,9630,9630,9630,2
20230615,125600,738244720,9630,9630,9630,9620,180
20230615,125500,736512940,9630,9630,9630,9630,6
20230615,125400,736455160,9620,9620,9620,9620,1001
20230615,125300,726825540,9620,9640,9640,9620,278
20230615,125200,724149620,9630,9630,9630,9630,10
20230615,125100,724053320,9630,9630,9630,9630,0
20230615,125000,724053320,9630,9630,9630,9630,0
20230615,124900,724053320,9630,9630,9630,9630,0
20230615,124800,724053320,9630,9640,9640,9630,5
20230615,124700,724005140,9640,9640,9640,9640,1
20230615,124600,723995500,9640,9640,9640,9640,1
20230615,124500,723985860,9630,9630,9640,9620,35
20230615,124400,723648960,9620,9620,9620,9620,1
20230615,124300,723639340,9630,9630,9630,9630,1
20230615,124200,723629710,9630,9630,9630,9630,50
20230615,124100,723148210,9630,9630,9630,9630,106
20230615,124000,722127430,9630,9630,9630,9630,1
20230615,123900,722117800,9630,9630,9630,9630,305
20230615,123800,719180650,9630,9630,9630,9630,0
20230615,123700,719180650,9630,9630,9630,9630,150
20230615,123600,717736150,9630,9630,9630,9630,122
20230615,123500,716561290,9630,9640,9640,9630,530
20230615,123400,711456390,9640,9640,9640,9640,10
20230615,123300,711359990,9640,9640,9640,9640,0
20230615,123200,711359990,9640,9640,9640,9640,0
20230615,123100,711359990,9640,9630,9640,9630,576
20230615,123000,705812350,9640,9640,9640,9640,286
20230615,122900,703055310,9640,9640,9640,9640,100
20230615,122800,702091310,9630,9630,9630,9630,100
20230615,122700,701128310,9630,9640,9640,9630,61
20230615,122600,700540870,9640,9640,9640,9640,0
20230615,122500,700540870,9640,9640,9640,9640,7
20230615,122400,700473390,9640,9640,9640,9640,1
20230615,122300,700463750,9640,9640,9640,9640,3
20230615,122200,700434830,9640,9640,9640,9640,0
20230615,122100,700434830,9640,9640,9640,9640,2
20230615,122000,700415550,9640,9640,9640,9640,0
20230615,121900,700415550,9640,9640,9640,9640,51
20230615,121800,699923910,9640,9640,9640,9640,163
20230615,121700,698352590,9640,9640,9640,9640,3
20230615,121600,698323670,9630,9640,9640,9630,80
20230615,121500,697552570,9640,9640,9640,9640,11
20230615,121400,697446530,9640,9640,9640,9640,0
20230615,121300,697446530,9640,9630,9640,9630,37
20230615,121200,697089970,9640,9640,9640,9640,127
20230615,121100,695865690,9640,9640,9640,9640,103
20230615,121000,694872770,9640,9640,9640,9640,0
20230615,120900,694872770,9640,9640,9640,9640,72
20230615,120800,694178690,9630,9630,9630,9630,50
20230615,120700,693697190,9630,9630,9630,9630,0
20230615,120600,693697190,9630,9630,9630,9630,50
20230615,120500,693215690,9630,9630,9630,9620,576
20230615,120400,687669520,9630,9630,9630,9630,34
20230615,120300,687342100,9630,9630,9630,9630,2
20230615,120200,687322840,9620,9620,9620,9620,271
20230615,120100,684715820,9620,9620,9620,9620,0
20230615,120000,684715820,9620,9610,9620,9610,11
20230615,115900,684610010,9610,9620,9620,9610,29
20230615,115800,684331130,9610,9610,9610,9610,0
20230615,115700,684331130,9610,9620,9620,9610,324
20230615,115600,681216950,9630,9620,9630,9620,225
20230615,115500,679052440,9620,9620,9620,9620,351
20230615,115400,675675820,9610,9610,9610,9610,0
20230615,115300,675675820,9610,9610,9610,9610,50
20230615,115200,675195320,9610,9610,9610,9610,160
20230615,115100,673657720,9610,9610,9610,9610,533
20230615,115000,668535590,9610,9610,9610,9610,0
20230615,114900,668535590,9610,9610,9610,9610,0
20230615,114800,668535590,9610,9620,9620,9610,500
20230615,114700,663728060,9630,9630,9630,9630,39
20230615,114600,663352490,9630,9630,9630,9630,0
20230615,114500,663352490,9630,9630,9630,9630,9
20230615,114400,663265820,9620,9620,9620,9620,258
20230615,114300,660783860,9620,9620,9620,9620,110
20230615,114200,659725660,9620,9620,9620,9610,1045
20230615,114100,649682410,9620,9610,9620,9610,244
20230615,114000,647335230,9620,9620,9620,9620,158
20230615,113900,645815270,9620,9620,9620,9620,1
20230615,113800,645805650,9620,9620,9620,9620,0
20230615,113700,645805650,9620,9620,9620,9620,34
20230615,113600,645478570,9620,9620,9620,9620,1125
20230615,113500,634656070,9620,9620,9620,9620,0
20230615,113400,634656070,9620,9620,9620,9620,210
20230615,113300,632635870,9620,9630,9630,9620,24
20230615,113200,632404940,9630,9630,9630,9630,0
20230615,113100,632404940,9630,9630,9630,9630,70
20230615,113000,631730840,9620,9620,9620,9620,0
20230615,112900,631730840,9620,9630,9630,9620,397
20230615,112800,627907760,9630,9630,9630,9630,21
20230615,112700,627705530,9630,9630,9630,9630,301
20230615,112600,624806900,9610,9610,9610,9610,495
20230615,112500,620049950,9630,9630,9630,9630,0
20230615,112400,620049950,9630,9630,9630,9620,678
20230615,112300,613526010,9630,9630,9630,9630,1
20230615,112200,613516380,9620,9630,9630,9620,7
20230615,112100,613448980,9620,9640,9640,9620,86
20230615,112000,612620280,9650,9610,9650,9610,254
20230615,111900,610177540,9600,9620,9650,9600,330
20230615,111800,607002270,9620,9650,9650,9620,109
20230615,111700,605953240,9650,9650,9650,9650,39
20230615,111600,605576890,9660,9610,9660,9600,191
20230615,111500,603740830,9610,9610,9610,9610,123
20230615,111400,602558800,9610,9610,9610,9610,765
20230615,111300,595207150,9610,9610,9610,9610,47
20230615,111200,594755480,9610,9610,9610,9610,1
20230615,111100,594745870,9610,9660,9660,9610,1033
20230615,111000,584815350,9660,9660,9660,9630,19
20230615,110900,584631990,9670,9670,9670,9670,20
20230615,110800,584438590,9670,9620,9670,9610,1050
20230615,110700,574341280,9620,9630,9670,9620,1215
20230615,110600,562622180,9630,9630,9630,9630,71
20230615,110500,561938450,9620,9620,9620,9620,0
20230615,110400,561938450,9620,9630,9630,9620,2564
20230615,110300,537272160,9630,9630,9630,9630,121
20230615,110200,536106930,9640,9650,9650,9640,11
20230615,110100,536000790,9650,9650,9650,9650,10
20230615,110000,535904290,9650,9650,9650,9650,5
20230615,105900,535856040,9650,9650,9650,9620,2316
20230615,105800,513563800,9650,9650,9660,9650,31
20230615,105700,513264640,9660,9660,9660,9660,110
20230615,105600,512202040,9630,9640,9660,9630,403
20230615,105500,508311960,9660,9650,9660,9630,2070
20230615,105400,488347880,9650,9660,9660,9630,289
20230615,105300,485563730,9660,9660,9660,9640,2167
20230615,105200,464649920,9660,9660,9660,9660,987
20230615,105100,455115500,9660,9670,9670,9660,1281
20230615,105000,442735430,9700,9670,9700,9670,84
20230615,104900,441922220,9680,9680,9680,9680,319
20230615,104800,438834300,9680,9680,9680,9680,17
20230615,104700,438669740,9680,9680,9680,9680,346
20230615,104600,435320460,9700,9700,9700,9700,0
20230615,104500,435320460,9700,9700,9700,9700,0
20230615,104400,435320460,9700,9710,9710,9680,2456
20230615,104300,411523910,9700,9700,9700,9700,0
20230615,104200,411523910,9700,9700,9700,9700,0
20230615,104100,411523910,9700,9720,9720,9700,273
20230615,104000,408873430,9720,9720,9720,9720,60
20230615,103900,408290230,9710,9710,9710,9710,12
20230615,103800,408173710,9710,9710,9710,9710,727
20230615,103700,401114540,9690,9690,9690,9690,183
20230615,103600,399341270,9690,9690,9690,9690,0
20230615,103500,399341270,9690,9690,9690,9690,0
20230615,103400,399341270,9690,9690,9690,9690,0
20230615,103300,399341270,9690,9690,9690,9690,198
20230615,103200,397422650,9690,9690,9690,9690,10
20230615,103100,397325750,9690,9690,9690,9690,0
20230615,103000,397325750,9690,9690,9690,9690,1
20230615,102900,397316060,9690,9690,9690,9680,306
20230615,102800,394352030,9690,9690,9690,9690,6
20230615,102700,394293890,9680,9700,9700,9680,1604
20230615,102600,378740460,9720,9720,9720,9720,2
20230615,102500,378721020,9720,9720,9720,9700,1019
20230615,102400,368834020,9720,9720,9720,9720,91
20230615,102300,367949500,9720,9720,9720,9720,1
20230615,102200,367939780,9720,9720,9720,9720,2
20230615,102100,367920340,9700,9700,9700,9700,18
20230615,102000,367745740,9710,9710,9710,9710,46
20230615,101900,367299080,9700,9700,9700,9700,94
20230615,101800,366387280,9700,9710,9710,9700,1419
20230615,101700,352618350,9720,9750,9750,9720,3116
20230615,101600,322291060,9750,9750,9750,9750,1
20230615,101500,322281310,9750,9750,9750,9750,0
20230615,101400,322281310,9750,9770,9770,9750,1167
20230615,101300,310897170,9770,9770,9770,9770,41
20230615,101200,310496600,9770,9770,9770,9770,5
20230615,101100,310447750,9770,9770,9770,9770,29
20230615,101000,310164420,9770,9770,9770,9770,204
20230615,100900,308171340,9770,9770,9770,9770,700
20230615,100800,301332340,9770,9770,9770,9770,0
20230615,100700,301332340,9770,9770,9770,9770,0
20230615,100600,301332340,9770,9780,9780,9770,7
20230615,100500,301263930,9770,9770,9770,9770,30
20230615,100400,300970830,9770,9800,9800,9770,63
20230615,100300,300354870,9820,9820,9820,9800,258
20230615,100200,297822270,9820,9820,9820,9820,112
20230615,100100,296722430,9820,9820,9820,9820,0
20230615,100000,296722430,9820,9800,9820,9800,1948
20230615,095900,277631330,9800,9800,9800,9800,61
20230615,095800,277033530,9800,9780,9800,9780,189
20230615,095700,275184080,9780,9780,9780,9780,205
20230615,095600,273179180,9760,9760,9760,9760,0
20230615,095500,273179180,9760,9780,9780,9760,309
20230615,095400,270162140,9770,9770,9770,9770,49
20230615,095300,269683410,9770,9770,9770,9770,105
20230615,095200,268657560,9790,9790,9790,9790,3
20230615,095100,268628190,9770,9770,9770,9770,142
20230615,095000,267240850,9770,9780,9780,9770,7
20230615,094900,267172440,9780,9800,9800,9780,451
20230615,094800,262753860,9810,9800,9810,9800,151
20230615,094700,261274040,9800,9830,9830,9800,1477
20230615,094600,246759900,9820,9820,9820,9820,185
20230615,094500,244943200,9820,9820,9820,9820,538
20230615,094400,239660040,9820,9830,9830,9820,3372
20230615,094300,206544420,9830,9830,9830,9830,248
20230615,094200,204106580,9840,9840,9840,9840,0
20230615,094100,204106580,9840,9840,9840,9840,310
20230615,094000,201056180,9850,9850,9850,9840,162
20230615,093900,199461480,9850,9870,9870,9850,2162
20230615,093800,178148040,9860,9860,9860,9860,219
20230615,093700,175988700,9870,9870,9870,9870,143
20230615,093600,174577290,9870,9870,9870,9870,28
20230615,093500,174300930,9870,9880,9880,9860,431
20230615,093400,170050440,9870,9860,9880,9860,81
20230615,093300,169250990,9880,9870,9880,9870,1121
20230615,093200,158186560,9870,9860,9870,9860,509
20230615,093100,153166750,9850,9840,9850,9840,1282
20230615,093000,140542530,9830,9830,9840,9830,81
20230615,092900,139745510,9830,9830,9830,9830,154
20230615,092800,138231690,9830,9830,9830,9820,51
20230615,092700,137730660,9820,9830,9830,9820,379
20230615,092600,134008010,9830,9820,9830,9820,90
20230615,092500,133123820,9820,9820,9820,9820,2
20230615,092400,133104180,9830,9810,9830,9810,91
20230615,092300,132211120,9810,9830,9830,9810,1403
20230615,092200,118446230,9830,9820,9830,9820,70
20230615,092100,117758330,9820,9810,9820,9810,1151
20230615,092000,106457640,9800,9760,9800,9760,2151
20230615,091900,85428000,9760,9750,9760,9750,833
20230615,091800,77304510,9750,9740,9750,9740,584
20230615,091700,71614260,9740,9740,9740,9740,0
20230615,091600,71614260,9740,9740,9740,9740,5
20230615,091500,71565560,9740,9750,9750,9740,218
20230615,091400,69441040,9750,9740,9750,9740,203
20230615,091300,67462910,9740,9730,9740,9730,477
20230615,091200,62819840,9740,9750,9750,9740,98
20230615,091100,61865240,9750,9750,9750,9750,417
20230615,091000,57799490,9760,9780,9780,9760,111
20230615,090900,56714910,9780,9750,9780,9750,71
20230615,090800,56022630,9750,9760,9760,9750,2200
20230615,090700,34569210,9750,9760,9770,9750,1228
20230615,090600,22586310,9760,9770,9770,9760,135
20230615,090500,21267710,9770,9780,9790,9770,445
20230615,090400,16913430,9780,9780,9780,9780,377
20230615,090300,13226370,9780,9790,9790,9780,235
20230615,090200,10925820,9790,9780,9790,9780,664
20230615,090100,4428140,9780,9780,9790,9780,335
20230615,090000,1151680,9760,9760,9760,9760,118
Reference in New Issue Copy Permalink