ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093640/min/candle-20230620.csv

607 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
20230620,190400,52168275370,9070,9070,9070,9070,44568
20230620,190300,52168275370,9070,9070,9070,9070,0
20230620,190200,52168275370,9070,9070,9070,9070,0
20230620,190100,52168275370,9070,9070,9070,9070,0
20230620,190000,52168275370,9070,9070,9070,9070,0
20230620,185900,52168275370,9070,9070,9070,9070,0
20230620,185800,52168275370,9070,9070,9070,9070,0
20230620,185700,52168275370,9070,9070,9070,9070,0
20230620,185600,52168275370,9070,9070,9070,9070,0
20230620,185500,52168275370,9070,9070,9070,9070,0
20230620,185400,52168275370,9070,9070,9070,9070,0
20230620,185300,52168275370,9070,9070,9070,9070,0
20230620,185200,52168275370,9070,9070,9070,9070,0
20230620,185100,52168275370,9070,9070,9070,9070,0
20230620,185000,52168275370,9070,9070,9070,9070,0
20230620,184900,52168275370,9070,9070,9070,9070,0
20230620,184800,52168275370,9070,9070,9070,9070,0
20230620,184700,52168275370,9070,9070,9070,9070,0
20230620,184600,52168275370,9070,9070,9070,9070,0
20230620,184500,52168275370,9070,9070,9070,9070,0
20230620,184400,52168275370,9070,9070,9070,9070,0
20230620,184300,52168275370,9070,9070,9070,9070,0
20230620,184200,52168275370,9070,9070,9070,9070,0
20230620,184100,52168275370,9070,9070,9070,9070,0
20230620,184000,52168275370,9070,9070,9070,9070,0
20230620,183900,52168275370,9070,9070,9070,9070,0
20230620,183800,52168275370,9070,9070,9070,9070,0
20230620,183700,52168275370,9070,9070,9070,9070,0
20230620,183600,52168275370,9070,9070,9070,9070,0
20230620,183500,52168275370,9070,9070,9070,9070,0
20230620,183400,52168275370,9070,9070,9070,9070,44568
20230620,183300,52168275370,9070,9070,9070,9070,0
20230620,183200,52168275370,9070,9070,9070,9070,0
20230620,183100,52168275370,9070,9070,9070,9070,0
20230620,183000,52168275370,9070,9070,9070,9070,0
20230620,182900,52168275370,9070,9070,9070,9070,0
20230620,182800,52168275370,9070,9070,9070,9070,0
20230620,182700,52168275370,9070,9070,9070,9070,0
20230620,182600,52168275370,9070,9070,9070,9070,0
20230620,182500,52168275370,9070,9070,9070,9070,0
20230620,182400,52168275370,9070,9070,9070,9070,0
20230620,182300,52168275370,9070,9070,9070,9070,0
20230620,182200,52168275370,9070,9070,9070,9070,0
20230620,182100,52168275370,9070,9070,9070,9070,0
20230620,182000,52168275370,9070,9070,9070,9070,0
20230620,181900,52168275370,9070,9070,9070,9070,0
20230620,181800,52168275370,9070,9070,9070,9070,0
20230620,181700,52168275370,9070,9070,9070,9070,0
20230620,181600,52168275370,9070,9070,9070,9070,0
20230620,181500,52168275370,9070,9070,9070,9070,0
20230620,181400,52168275370,9070,9070,9070,9070,0
20230620,181300,52168275370,9070,9070,9070,9070,0
20230620,181200,52168275370,9070,9070,9070,9070,0
20230620,181100,52168275370,9070,9070,9070,9070,0
20230620,181000,52168275370,9070,9070,9070,9070,0
20230620,180900,52168275370,9070,9070,9070,9070,0
20230620,180800,52168275370,9070,9070,9070,9070,0
20230620,180700,52168275370,9070,9070,9070,9070,0
20230620,180600,52168275370,9070,9070,9070,9070,0
20230620,180500,52168275370,9070,9070,9070,9070,0
20230620,180400,52168275370,9070,9070,9070,9070,44568
20230620,180300,52168275370,9070,9070,9070,9070,0
20230620,180200,52168275370,9070,9070,9070,9070,0
20230620,180100,52168275370,9070,9070,9070,9070,0
20230620,180000,52168275370,9070,9070,9070,9070,0
20230620,175900,52168275370,9070,9070,9070,9070,0
20230620,175800,52168275370,9070,9070,9070,9070,0
20230620,175700,52168275370,9070,9070,9070,9070,0
20230620,175600,52168275370,9070,9070,9070,9070,0
20230620,175500,52168275370,9070,9070,9070,9070,0
20230620,175400,52168275370,9070,9070,9070,9070,0
20230620,175300,52168275370,9070,9070,9070,9070,0
20230620,175200,52168275370,9070,9070,9070,9070,0
20230620,175100,52168275370,9070,9070,9070,9070,0
20230620,175000,52168275370,9070,9070,9070,9070,0
20230620,174900,52168275370,9070,9070,9070,9070,0
20230620,174800,52168275370,9070,9070,9070,9070,0
20230620,174700,52168275370,9070,9070,9070,9070,0
20230620,174600,52168275370,9070,9070,9070,9070,0
20230620,174500,52168275370,9070,9070,9070,9070,0
20230620,174400,52168275370,9070,9070,9070,9070,0
20230620,174300,52168275370,9070,9070,9070,9070,0
20230620,174200,52168275370,9070,9070,9070,9070,0
20230620,174100,52168275370,9070,9070,9070,9070,0
20230620,174000,52168275370,9070,9070,9070,9070,0
20230620,173900,52168275370,9070,9070,9070,9070,0
20230620,173800,52168275370,9070,9070,9070,9070,0
20230620,173700,52168275370,9070,9070,9070,9070,0
20230620,173600,52168275370,9070,9070,9070,9070,0
20230620,173500,52168275370,9070,9070,9070,9070,0
20230620,173400,52168275370,9070,9070,9070,9070,44568
20230620,173300,52168275370,9070,9070,9070,9070,0
20230620,173200,52168275370,9070,9070,9070,9070,0
20230620,173100,52168275370,9070,9070,9070,9070,0
20230620,173000,52168275370,9070,9070,9070,9070,0
20230620,172900,52168275370,9070,9070,9070,9070,0
20230620,172800,52168275370,9070,9070,9070,9070,0
20230620,172700,52168275370,9070,9070,9070,9070,0
20230620,172600,52168275370,9070,9070,9070,9070,0
20230620,172500,52168275370,9070,9070,9070,9070,0
20230620,172400,52168275370,9070,9070,9070,9070,0
20230620,172300,52168275370,9070,9070,9070,9070,0
20230620,172200,52168275370,9070,9070,9070,9070,0
20230620,172100,52168275370,9070,9070,9070,9070,0
20230620,172000,52168275370,9070,9070,9070,9070,0
20230620,171900,52168275370,9070,9070,9070,9070,0
20230620,171800,52168275370,9070,9070,9070,9070,0
20230620,171700,52168275370,9070,9070,9070,9070,0
20230620,171600,52168275370,9070,9070,9070,9070,0
20230620,171500,52168275370,9070,9070,9070,9070,0
20230620,171400,52168275370,9070,9070,9070,9070,0
20230620,171300,52168275370,9070,9070,9070,9070,0
20230620,171200,52168275370,9070,9070,9070,9070,0
20230620,171100,52168275370,9070,9070,9070,9070,0
20230620,171000,52168275370,9070,9070,9070,9070,0
20230620,170900,52168275370,9070,9070,9070,9070,0
20230620,170800,52168275370,9070,9070,9070,9070,0
20230620,170700,52168275370,9070,9070,9070,9070,0
20230620,170600,52168275370,9070,9070,9070,9070,0
20230620,170500,52168275370,9070,9070,9070,9070,0
20230620,170400,52168275370,9070,9070,9070,9070,44568
20230620,170300,52168275370,9070,9070,9070,9070,0
20230620,170200,52168275370,9070,9070,9070,9070,0
20230620,170100,52168275370,9070,9070,9070,9070,0
20230620,170000,52168275370,9070,9070,9070,9070,0
20230620,165900,52168275370,9070,9070,9070,9070,0
20230620,165800,52168275370,9070,9070,9070,9070,0
20230620,165700,52168275370,9070,9070,9070,9070,0
20230620,165600,52168275370,9070,9070,9070,9070,0
20230620,165500,52168275370,9070,9070,9070,9070,0
20230620,165400,52168275370,9070,9070,9070,9070,0
20230620,165300,52168275370,9070,9070,9070,9070,0
20230620,165200,52168275370,9070,9070,9070,9070,0
20230620,165100,52168275370,9070,9070,9070,9070,0
20230620,165000,52168275370,9070,9070,9070,9070,0
20230620,164900,52168275370,9070,9070,9070,9070,0
20230620,164800,52168275370,9070,9070,9070,9070,0
20230620,164700,52168275370,9070,9070,9070,9070,0
20230620,164600,52168275370,9070,9070,9070,9070,0
20230620,164500,52168275370,9070,9070,9070,9070,0
20230620,164400,52168275370,9070,9070,9070,9070,0
20230620,164300,52168275370,9070,9070,9070,9070,0
20230620,164200,52168275370,9070,9070,9070,9070,0
20230620,164100,52168275370,9070,9070,9070,9070,0
20230620,164000,52168275370,9070,9070,9070,9070,0
20230620,163900,52168275370,9070,9070,9070,9070,0
20230620,163800,52168275370,9070,9070,9070,9070,0
20230620,163700,52168275370,9070,9070,9070,9070,0
20230620,163600,52168275370,9070,9070,9070,9070,0
20230620,163500,52168275370,9070,9070,9070,9070,0
20230620,163400,52168275370,9070,9070,9070,9070,44568
20230620,163300,52168275370,9070,9070,9070,9070,0
20230620,163200,52168275370,9070,9070,9070,9070,0
20230620,163100,52168275370,9070,9070,9070,9070,0
20230620,163000,52168275370,9070,9070,9070,9070,0
20230620,162900,52168275370,9070,9070,9070,9070,0
20230620,162800,52168275370,9070,9070,9070,9070,0
20230620,162700,52168275370,9070,9070,9070,9070,0
20230620,162600,52168275370,9070,9070,9070,9070,0
20230620,162500,52168275370,9070,9070,9070,9070,0
20230620,162400,52168275370,9070,9070,9070,9070,0
20230620,162300,52168275370,9070,9070,9070,9070,0
20230620,162200,52168275370,9070,9070,9070,9070,0
20230620,162100,52168275370,9070,9070,9070,9070,0
20230620,162000,52168275370,9070,9070,9070,9070,0
20230620,161900,52168275370,9070,9070,9070,9070,0
20230620,161800,52168275370,9070,9070,9070,9070,0
20230620,161700,52168275370,9070,9070,9070,9070,0
20230620,161600,52168275370,9070,9070,9070,9070,0
20230620,161500,52168275370,9070,9070,9070,9070,0
20230620,161400,52168275370,9070,9070,9070,9070,0
20230620,161300,52168275370,9070,9070,9070,9070,0
20230620,161200,52168275370,9070,9070,9070,9070,0
20230620,161100,52168275370,9070,9070,9070,9070,0
20230620,161000,52168275370,9070,9070,9070,9070,0
20230620,160900,52168275370,9070,9070,9070,9070,0
20230620,160800,52168275370,9070,9070,9070,9070,0
20230620,160700,52168275370,9070,9070,9070,9070,0
20230620,160600,52168275370,9070,9070,9070,9070,0
20230620,160500,52168275370,9070,9070,9070,9070,0
20230620,160400,52168275370,9070,9070,9070,9070,44568
20230620,160300,52168275370,9070,9070,9070,9070,0
20230620,160200,52168275370,9070,9070,9070,9070,0
20230620,160100,52168275370,9070,9070,9070,9070,0
20230620,160000,52168275370,9070,9070,9070,9070,0
20230620,155900,52168275370,9070,9070,9070,9070,0
20230620,155800,52168275370,9070,9070,9070,9070,0
20230620,155700,52168275370,9070,9070,9070,9070,0
20230620,155600,52168275370,9070,9070,9070,9070,0
20230620,155500,52168275370,9070,9070,9070,9070,0
20230620,155400,52168275370,9070,9070,9070,9070,0
20230620,155300,52168275370,9070,9070,9070,9070,0
20230620,155200,52168275370,9070,9070,9070,9070,0
20230620,155100,52168275370,9070,9070,9070,9070,0
20230620,155000,52168275370,9070,9070,9070,9070,0
20230620,154900,52168275370,9070,9070,9070,9070,0
20230620,154800,52168275370,9070,9070,9070,9070,0
20230620,154700,52168275370,9070,9070,9070,9070,0
20230620,154600,52168275370,9070,9070,9070,9070,0
20230620,154500,52168275370,9070,9070,9070,9070,0
20230620,154400,52168275370,9070,9070,9070,9070,0
20230620,154300,52168275370,9070,9070,9070,9070,0
20230620,154200,52168275370,9070,9070,9070,9070,0
20230620,154100,52168275370,9070,9070,9070,9070,0
20230620,154000,52168275370,9070,9070,9070,9070,0
20230620,153900,52168275370,9070,9070,9070,9070,0
20230620,153800,52168275370,9070,9070,9070,9070,0
20230620,153700,52168275370,9070,9070,9070,9070,0
20230620,153600,52168275370,9070,9070,9070,9070,0
20230620,153500,52168275370,9070,9070,9070,9070,0
20230620,153400,52168275370,9070,9070,9070,9070,44568
20230620,153300,52168275370,9070,9070,9070,9070,0
20230620,153200,52168275370,9070,9070,9070,9070,0
20230620,153100,52168275370,9070,9070,9070,9070,0
20230620,153000,52168275370,9070,9070,9070,9070,44568
20230620,152900,51764043610,9100,9100,9100,9100,0
20230620,152800,51764043610,9100,9100,9100,9100,0
20230620,152700,51764043610,9100,9100,9100,9100,0
20230620,152600,51764043610,9100,9100,9100,9100,0
20230620,152500,51764043610,9100,9100,9100,9100,0
20230620,152400,51764043610,9100,9100,9100,9100,0
20230620,152300,51764043610,9100,9100,9100,9100,0
20230620,152200,51764043610,9100,9100,9100,9100,0
20230620,152100,51764043610,9100,9100,9100,9100,0
20230620,152000,51764043610,9100,9100,9100,9100,0
20230620,151900,51764043610,9100,9080,9120,9040,16214
20230620,151800,51617128800,9080,9090,9090,9080,3685
20230620,151700,51583663100,9090,9140,9150,9080,5957
20230620,151600,51529410720,9140,9150,9150,9130,2978
20230620,151500,51502175630,9150,9110,9150,9110,7234
20230620,151400,51436095130,9110,9120,9130,9100,4677
20230620,151300,51393488760,9110,9110,9110,9100,1554
20230620,151200,51379333950,9110,9080,9110,9080,6290
20230620,151100,51322154270,9080,9070,9080,9060,4180
20230620,151000,51284248690,9070,9080,9080,9050,1438
20230620,150900,51271213250,9080,9080,9100,9050,6301
20230620,150800,51213962620,9080,9080,9090,9040,14596
20230620,150700,51081726330,9080,9090,9090,9070,917
20230620,150600,51073398360,9090,9070,9090,9040,1346
20230620,150500,51061198360,9050,9060,9080,9040,9794
20230620,150400,50972507290,9060,9040,9060,9030,1019
20230620,150300,50963296860,9040,9070,9070,9000,54694
20230620,150200,50470211100,9070,9080,9090,9060,1024
20230620,150100,50460919340,9070,9050,9070,9050,2595
20230620,150000,50437420990,9050,9070,9070,9050,303
20230620,145900,50434678140,9080,9100,9110,9040,7995
20230620,145800,50362356170,9100,9110,9110,9040,5866
20230620,145700,50309210950,9110,9120,9120,9070,2054
20230620,145600,50290539800,9110,9120,9130,9100,2303
20230620,145500,50269565790,9120,9100,9120,9100,1659
20230620,145400,50254452310,9100,9090,9120,9080,1567
20230620,145300,50240188660,9080,9090,9100,9070,1985
20230620,145200,50222151000,9090,9060,9090,9050,4058
20230620,145100,50185345330,9060,9050,9070,9040,1471
20230620,145000,50172038960,9050,9040,9050,9020,7451
20230620,144900,50104745690,9030,9040,9060,9010,25663
20230620,144800,49873271680,9040,9060,9060,9030,5724
20230620,144700,49821518020,9060,9060,9060,9040,3213
20230620,144600,49792464210,9070,9090,9090,9050,3978
20230620,144500,49756433680,9090,9070,9100,9070,2595
20230620,144400,49732858850,9080,9050,9080,9050,2265
20230620,144300,49712347380,9040,9080,9080,9040,6136
20230620,144200,49656842990,9080,9090,9090,9050,9324
20230620,144100,49572281740,9100,9090,9100,9090,786
20230620,144000,49565135840,9080,9080,9100,9070,713
20230620,143900,49558656440,9100,9070,9110,9050,6438
20230620,143800,49500326940,9060,9110,9120,9060,9156
20230620,143700,49417234020,9120,9130,9130,9090,2009
20230620,143600,49398944970,9120,9090,9120,9080,2051
20230620,143500,49380287580,9090,9100,9100,9080,2559
20230620,143400,49357015550,9090,9120,9120,9070,7889
20230620,143300,49285297970,9100,9140,9140,9100,6912
20230620,143200,49222280260,9140,9140,9160,9140,942
20230620,143100,49213669540,9160,9170,9190,9130,6768
20230620,143000,49151729830,9180,9160,9190,9160,5871
20230620,142900,49097862370,9160,9160,9170,9150,1806
20230620,142800,49081320620,9150,9130,9150,9130,1438
20230620,142700,49068168950,9140,9120,9140,9110,11871
20230620,142600,48959962710,9140,9150,9150,9120,1988
20230620,142500,48941828270,9150,9160,9160,9120,4401
20230620,142400,48901620710,9160,9150,9160,9140,195
20230620,142300,48899837160,9150,9160,9160,9140,2327
20230620,142200,48878552370,9160,9160,9160,9120,4503
20230620,142100,48837407410,9160,9150,9160,9150,221
20230620,142000,48835383940,9150,9150,9160,9130,1151
20230620,141900,48824867750,9150,9160,9160,9130,1995
20230620,141800,48806615200,9160,9130,9170,9110,5569
20230620,141700,48755684370,9110,9130,9130,9110,2273
20230620,141600,48734960770,9120,9120,9130,9100,1161
20230620,141500,48724382700,9120,9120,9120,9080,5481
20230620,141400,48674527700,9120,9120,9130,9100,4620
20230620,141300,48632450230,9120,9070,9120,9070,2873
20230620,141200,48606326420,9080,9080,9090,9060,9119
20230620,141100,48523597840,9080,9130,9130,9080,26164
20230620,141000,48285527120,9110,9140,9150,9110,10938
20230620,140900,48185651860,9140,9130,9140,9120,3258
20230620,140800,48155899720,9130,9160,9160,9110,15179
20230620,140700,48017360590,9160,9220,9220,9150,23760
20230620,140600,47799574490,9200,9230,9240,9190,7557
20230620,140500,47730009540,9220,9250,9280,9220,3714
20230620,140400,47695717310,9280,9220,9280,9210,686
20230620,140300,47689391760,9220,9260,9270,9200,13790
20230620,140200,47562142760,9270,9260,9310,9260,1934
20230620,140100,47544157570,9300,9310,9310,9260,4685
20230620,140000,47500713470,9310,9310,9340,9290,9031
20230620,135900,47416630310,9320,9320,9320,9280,1210
20230620,135800,47405391640,9330,9300,9330,9280,2096
20230620,135700,47385904210,9320,9290,9330,9290,1327
20230620,135600,47373564470,9290,9330,9330,9280,1761
20230620,135500,47357169920,9320,9270,9320,9250,1369
20230620,135400,47344448830,9280,9270,9280,9250,4557
20230620,135300,47302239170,9270,9280,9280,9250,5150
20230620,135200,47254529620,9270,9290,9290,9270,2714
20230620,135100,47229341690,9290,9280,9300,9260,5355
20230620,135000,47179670520,9280,9270,9280,9260,3327
20230620,134900,47148841990,9270,9200,9290,9200,17561
20230620,134800,46987014050,9200,9300,9340,9190,28335
20230620,134700,46725271080,9300,9290,9350,9270,6680
20230620,134600,46663256080,9300,9370,9390,9260,56489
20230620,134500,46137120070,9370,9420,9430,9370,7466
20230620,134400,46067026190,9430,9350,9430,9330,7697
20230620,134300,45995058710,9350,9360,9390,9340,6434
20230620,134200,45934877960,9360,9410,9420,9320,7902
20230620,134100,45860953150,9410,9450,9460,9290,33963
20230620,134000,45542585430,9450,9550,9560,9450,23612
20230620,133900,45318006520,9560,9540,9600,9540,14590
20230620,133800,45178299370,9560,9540,9580,9520,11956
20230620,133700,45064160390,9530,9450,9560,9450,9689
20230620,133600,44971995430,9440,9430,9470,9430,10055
20230620,133500,44876966850,9450,9510,9510,9430,21555
20230620,133400,44672951000,9510,9470,9540,9470,14149
20230620,133300,44538486430,9480,9590,9610,9450,56994
20230620,133200,43994121460,9590,9440,9640,9410,63323
20230620,133100,43389701540,9440,9560,9680,9320,99953
20230620,133000,42436448230,9560,9400,9560,9280,44385
20230620,132900,42019562950,9400,9440,9600,9320,156606
20230620,132800,40531112690,9450,9370,9460,9340,55144
20230620,132700,40012169090,9380,9340,9450,9280,34886
20230620,132600,39684353080,9340,9300,9440,9250,55472
20230620,132500,39165448960,9300,9250,9300,9250,2863
20230620,132400,39138858730,9300,9360,9370,9250,3508
20230620,132300,39106194410,9360,9230,9390,9230,32917
20230620,132200,38799394420,9200,9190,9230,9190,4661
20230620,132100,38756522670,9180,9210,9210,9180,4462
20230620,132000,38715470720,9230,9220,9230,9210,563
20230620,131900,38710278880,9210,9250,9250,9210,6115
20230620,131800,38653836450,9250,9220,9260,9220,4027
20230620,131700,38616599490,9220,9190,9220,9170,1986
20230620,131600,38598335280,9190,9220,9220,9160,8024
20230620,131500,38524641310,9200,9240,9250,9200,8598
20230620,131400,38445361470,9240,9240,9250,9220,4465
20230620,131300,38404132510,9240,9180,9250,9180,831
20230620,131200,38396464660,9170,9320,9370,9150,31018
20230620,131100,38107930960,9320,9240,9320,9210,17008
20230620,131000,37950220640,9230,9200,9240,9170,8989
20230620,130900,37867539120,9200,9190,9230,9170,8149
20230620,130800,37792577450,9190,9140,9200,9140,5817
20230620,130700,37739154530,9140,9170,9180,9100,8240
20230620,130600,37663947930,9170,9170,9190,9090,15191
20230620,130500,37525209210,9170,9310,9330,9160,42760
20230620,130400,37128163740,9310,9200,9310,9180,57545
20230620,130300,36595789000,9200,9140,9230,9140,27839
20230620,130200,36340249360,9150,9060,9280,9050,44745
20230620,130100,35929003770,9060,9030,9060,9020,4158
20230620,130000,35891452210,9030,9030,9030,9000,9839
20230620,125900,35802746970,9030,9110,9110,9020,9565
20230620,125800,35716252360,9110,9110,9160,9090,14374
20230620,125700,35585024620,9070,9010,9160,9010,24643
20230620,125600,35361126800,9010,9020,9020,9010,236
20230620,125500,35359000230,9030,9020,9030,8980,16033
20230620,125400,35214748990,9020,9020,9030,9010,602
20230620,125300,35209315950,9020,9000,9030,8990,2660
20230620,125200,35185381940,9020,9000,9030,8990,5249
20230620,125100,35138115460,9000,9000,9010,8990,3530
20230620,125000,35106340580,9000,9000,9000,9000,1433
20230620,124900,35093443580,9000,9040,9040,8990,10782
20230620,124800,34996303120,9020,9030,9040,9020,478
20230620,124700,34991987990,9050,9040,9050,9030,435
20230620,124600,34988053880,9030,9020,9040,9020,2369
20230620,124500,34966654570,9010,9000,9010,9000,2600
20230620,124400,34943245340,9000,9020,9020,9000,9583
20230620,124300,34856990040,9020,9050,9050,9010,9146
20230620,124200,34774460780,9050,9080,9080,9050,3689
20230620,124100,34741056350,9060,9090,9090,9060,3083
20230620,124000,34713086400,9070,9070,9100,9060,3073
20230620,123900,34685215240,9070,9070,9100,9060,6410
20230620,123800,34627029340,9060,9060,9070,9040,2258
20230620,123700,34606591830,9060,9050,9060,9050,545
20230620,123600,34601656730,9050,9040,9050,9030,793
20230620,123500,34594492150,9030,9040,9050,9030,789
20230620,123400,34587359550,9040,9040,9050,9030,615
20230620,123300,34581804320,9040,9050,9060,9030,3678
20230620,123200,34548577250,9050,9060,9080,9050,2627
20230620,123100,34524799410,9070,9060,9070,9050,2389
20230620,123000,34503152440,9060,9040,9060,9040,741
20230620,122900,34496449670,9040,8990,9040,8990,3634
20230620,122800,34463722430,8990,8970,8990,8970,2024
20230620,122700,34445558410,8970,8970,8980,8950,9371
20230620,122600,34361590870,8980,8970,8980,8970,4386
20230620,122500,34322230060,8980,9000,9020,8960,9154
20230620,122400,34240012440,9020,8990,9020,8970,2118
20230620,122300,34220980340,8990,9040,9050,8970,14921
20230620,122200,34086732830,9040,9040,9050,9030,863
20230620,122100,34078930280,9080,9030,9080,9010,2953
20230620,122000,34052282880,9010,9010,9030,9010,1990
20230620,121900,34034331050,9010,9010,9020,8990,1570
20230620,121800,34020192080,9020,9020,9030,8990,4133
20230620,121700,33982978980,9020,9030,9040,9010,3078
20230620,121600,33955202740,9040,9000,9040,8990,3187
20230620,121500,33926490680,9000,8980,9000,8980,3957
20230620,121400,33890928190,8990,8960,8990,8960,2002
20230620,121300,33872964590,8960,8980,8980,8940,29303
20230620,121200,33610523000,8980,8990,8990,8960,8155
20230620,121100,33537366880,8990,8990,9010,8960,10435
20230620,121000,33443652680,9010,9030,9040,9000,30724
20230620,120900,33166808380,9040,9030,9040,9020,2605
20230620,120800,33143301500,9030,9000,9030,9000,8058
20230620,120700,33070739770,9010,9020,9030,9010,12884
20230620,120600,32954637260,9040,9090,9090,9010,43633
20230620,120500,32559984580,9090,9080,9090,9080,884
20230620,120400,32551952090,9080,9090,9100,9080,5489
20230620,120300,32502055390,9090,9090,9100,9090,2883
20230620,120200,32475837880,9100,9100,9100,9090,2655
20230620,120100,32451680660,9100,9090,9100,9080,1128
20230620,120000,32441430670,9100,9080,9100,9070,5534
20230620,115900,32391160870,9080,9090,9090,9070,11963
20230620,115800,32282545410,9090,9090,9100,9080,3982
20230620,115700,32246349940,9100,9080,9100,9070,3748
20230620,115600,32212311720,9080,9090,9110,9060,6784
20230620,115500,32150725580,9100,9100,9110,9090,3356
20230620,115400,32120190710,9110,9130,9130,9100,3295
20230620,115300,32090151260,9130,9120,9140,9120,3948
20230620,115200,32054070140,9120,9160,9160,9110,761
20230620,115100,32047129710,9170,9090,9170,9080,1996
20230620,115000,32028938430,9080,9110,9120,9080,7138
20230620,114900,31964002310,9110,9080,9110,9080,1524
20230620,114800,31950141480,9080,9100,9100,9040,22647
20230620,114700,31744746140,9100,9110,9120,9090,6218
20230620,114600,31688156860,9110,9100,9120,9090,2038
20230620,114500,31669611820,9110,9120,9150,9100,3226
20230620,114400,31640223510,9120,9130,9150,9110,5597
20230620,114300,31589147000,9120,9100,9130,9100,4609
20230620,114200,31547162500,9100,9120,9130,9090,6700
20230620,114100,31486174400,9120,9160,9160,9120,9378
20230620,114000,31400494330,9170,9140,9170,9130,5282
20230620,113900,31352193250,9160,9260,9270,9140,28661
20230620,113800,31088376120,9270,9270,9300,9240,18840
20230620,113700,30913620760,9270,9270,9300,9260,16114
20230620,113600,30764101090,9270,9220,9270,9220,8890
20230620,113500,30681911660,9220,9210,9220,9210,2412
20230620,113400,30659680930,9210,9190,9210,9190,4334
20230620,113300,30619809910,9180,9180,9180,9170,9068
20230620,113200,30536570780,9180,9180,9180,9160,9329
20230620,113100,30451031670,9180,9170,9180,9160,3023
20230620,113000,30423300940,9170,9200,9200,9170,13651
20230620,112900,30298001730,9200,9170,9200,9140,12385
20230620,112800,30184507260,9170,9130,9170,9120,4331
20230620,112700,30144886090,9130,9160,9160,9100,15975
20230620,112600,29999086340,9160,9120,9180,9120,14219
20230620,112500,29868823340,9120,9070,9120,9060,6390
20230620,112400,29810735850,9070,8990,9090,8990,34735
20230620,112300,29497052100,8990,8940,9080,8930,61559
20230620,112200,28944218360,8920,9080,9130,8900,141934
20230620,112100,27666717190,9070,9250,9250,9060,66481
20230620,112000,27059416800,9240,9260,9280,9240,11198
20230620,111900,26955804410,9260,9230,9270,9210,15460
20230620,111800,26812924580,9210,9150,9240,9150,17748
20230620,111700,26649559680,9150,9150,9190,9120,28690
20230620,111600,26387216230,9160,9090,9260,9040,88668
20230620,111500,25582242280,9090,9200,9260,9090,65708
20230620,111400,24980809820,9210,9260,9290,9200,37324
20230620,111300,24635146170,9280,9230,9280,9000,78198
20230620,111200,23921213370,9230,9540,9550,9100,160660
20230620,111100,22423767100,9530,9550,9560,9520,5339
20230620,111000,22372854300,9550,9560,9560,9540,1111
20230620,110900,22362245750,9560,9540,9560,9500,9580
20230620,110800,22271136740,9540,9560,9570,9510,13252
20230620,110700,22144804310,9560,9570,9570,9530,4228
20230620,110600,22104383120,9570,9570,9570,9510,4094
20230620,110500,22065377380,9530,9530,9570,9520,2527
20230620,110400,22041280160,9560,9600,9600,9500,28967
20230620,110300,21765430300,9600,9620,9630,9560,10602
20230620,110200,21663947720,9620,9610,9640,9590,2101
20230620,110100,21643765190,9620,9660,9660,9610,9276
20230620,110000,21554367550,9650,9670,9670,9650,2327
20230620,105900,21531876770,9670,9630,9670,9620,2201
20230620,105800,21510658970,9630,9600,9630,9560,950
20230620,105700,21501520340,9560,9570,9590,9550,6040
20230620,105600,21443704320,9530,9550,9600,9520,24098
20230620,105500,21213813500,9550,9630,9630,9530,49622
20230620,105400,20739042830,9610,9680,9680,9610,15269
20230620,105300,20591993520,9680,9690,9690,9680,1078
20230620,105200,20581556070,9680,9700,9700,9680,1444
20230620,105100,20567567360,9700,9700,9710,9670,6184
20230620,105000,20507667370,9680,9690,9700,9680,1550
20230620,104900,20492642800,9690,9670,9720,9620,18246
20230620,104800,20316654350,9670,9710,9710,9670,10348
20230620,104700,20216358020,9720,9730,9740,9710,4362
20230620,104600,20173949500,9730,9730,9740,9720,8215
20230620,104500,20093956700,9740,9680,9760,9630,4513
20230620,104400,20050143210,9670,9660,9710,9600,16262
20230620,104300,19893571660,9660,9740,9750,9640,19451
20230620,104200,19704964880,9740,9710,9770,9640,14212
20230620,104100,19566852990,9630,9770,9800,9590,45821
20230620,104000,19122585440,9780,9910,9950,9580,72478
20230620,103900,18419212850,9910,9720,9970,9710,57924
20230620,103800,17847931300,9680,10010,10070,9670,139937
20230620,103700,16472249080,10070,10150,10160,9950,78442
20230620,103600,15684081850,10160,10260,10380,9920,225421
20230620,103500,13395164870,10300,10160,10370,10120,334649
20230620,103400,9965905340,10160,10150,10160,10140,5315
20230620,103300,9911970440,10150,10140,10160,10100,17247
20230620,103200,9737216240,10120,10070,10140,10060,9160
20230620,103100,9644535510,10070,10120,10120,10050,4196
20230620,103000,9602267790,10080,10100,10130,10080,5049
20230620,102900,9551155280,10100,10100,10120,10100,3213
20230620,102800,9518694160,10100,10060,10100,10060,2838
20230620,102700,9490107600,10090,10030,10090,10030,929
20230620,102600,9480734800,10100,10140,10140,10020,3887
20230620,102500,9441618080,10150,10150,10150,10090,5817
20230620,102400,9382818910,10140,10070,10160,10070,30060
20230620,102300,9078341290,10070,10090,10090,10070,2039
20230620,102200,9057788500,10080,10000,10080,10000,12827
20230620,102100,8928725290,10000,10020,10030,10000,5414
20230620,102000,8874518960,10020,10040,10070,10020,5905
20230620,101900,8815303740,10040,10080,10080,10040,3905
20230620,101800,8776056600,10080,10070,10110,10050,14240
20230620,101700,8632283420,10070,10090,10120,10060,7090
20230620,101600,8560826930,10130,10120,10150,10090,18331
20230620,101500,8375155700,10130,10120,10150,10080,16064
20230620,101400,8212594120,10080,10080,10140,10080,11136
20230620,101300,8099855890,10080,10080,10090,10070,1186
20230620,101200,8087898640,10080,10090,10110,10070,2807
20230620,101100,8059573900,10090,10130,10130,10080,4758
20230620,101000,8011486800,10140,10070,10140,10070,12763
20230620,100900,7882330960,10100,10060,10100,10050,3754
20230620,100800,7844492140,10060,10050,10060,10040,1337
20230620,100700,7831054610,10050,10050,10090,10040,1859
20230620,100600,7812358660,10050,10070,10090,10050,3451
20230620,100500,7777639450,10070,10060,10090,10050,3134
20230620,100400,7746067010,10050,10060,10060,10050,3472
20230620,100300,7711173200,10050,10100,10100,10050,4489
20230620,100200,7665990720,10070,10100,10120,10040,12469
20230620,100100,7540405830,10060,10060,10130,10050,13517
20230620,100000,7403842010,10050,9990,10070,9970,27634
20230620,095900,7127620830,9990,10070,10080,9990,22490
20230620,095800,6901876540,10080,10120,10120,10070,3004
20230620,095700,6871548500,10070,10170,10170,10070,14922
20230620,095600,6720769800,10150,10180,10200,10090,21642
20230620,095500,6500839120,10180,10060,10190,10050,45663
20230620,095400,6038126980,10060,10040,10080,10020,18631
20230620,095300,5851007400,10050,10040,10070,10020,17405
20230620,095200,5676281590,10040,10030,10110,9990,40577
20230620,095100,5267382430,10050,9970,10090,9940,52915
20230620,095000,4737731890,9970,9980,9980,9940,12383
20230620,094900,4614458500,9990,9910,9990,9900,32087
20230620,094800,4295066330,9900,9880,9920,9870,20033
20230620,094700,4096794160,9880,9850,9880,9850,3187
20230620,094600,4065321730,9860,9840,9870,9840,7313
20230620,094500,3993213210,9840,9800,9850,9800,5218
20230620,094400,3941944090,9790,9840,9860,9790,5187
20230620,094300,3890941760,9830,9770,9900,9760,66717
20230620,094200,3234882190,9760,9710,9770,9710,19021
20230620,094100,3049526910,9700,9690,9710,9690,2277
20230620,094000,3027430400,9700,9710,9720,9690,6689
20230620,093900,2962467440,9710,9710,9710,9680,2026
20230620,093800,2942835160,9710,9690,9710,9680,3876
20230620,093700,2905272690,9680,9670,9680,9660,1668
20230620,093600,2889143240,9670,9640,9670,9640,2045
20230620,093500,2869394580,9630,9660,9660,9630,2425
20230620,093400,2846017530,9660,9680,9680,9650,1679
20230620,093300,2829802160,9680,9680,9690,9650,7750
20230620,093200,2754907410,9690,9720,9720,9640,3521
20230620,093100,2720768930,9730,9620,9730,9590,17609
20230620,093000,2550433300,9610,9560,9610,9520,7688
20230620,092900,2476805470,9530,9530,9580,9520,1649
20230620,092800,2461075270,9580,9550,9590,9520,10599
20230620,092700,2359919070,9540,9540,9550,9520,3336
20230620,092600,2328141880,9530,9540,9540,9530,3273
20230620,092500,2296926190,9530,9560,9560,9530,2672
20230620,092400,2271454750,9560,9550,9570,9530,2958
20230620,092300,2243225560,9550,9550,9560,9550,2472
20230620,092200,2219617140,9550,9570,9590,9540,3673
20230620,092100,2184545950,9590,9580,9600,9560,3392
20230620,092000,2152092380,9580,9630,9640,9560,8097
20230620,091900,2074442800,9630,9620,9630,9600,4074
20230620,091800,2035233550,9620,9630,9630,9600,2706
20230620,091700,2009215760,9630,9630,9630,9610,1134
20230620,091600,1998297540,9650,9600,9650,9590,13379
20230620,091500,1869589150,9600,9630,9630,9580,5276
20230620,091400,1818930820,9600,9580,9630,9580,7128
20230620,091300,1750515290,9580,9660,9660,9580,11476
20230620,091200,1640279640,9670,9620,9680,9600,9841
20230620,091100,1545376470,9620,9550,9620,9550,13120
20230620,091000,1419573430,9550,9460,9550,9450,13806
20230620,090900,1288510260,9460,9480,9480,9450,6465
20230620,090800,1227381930,9470,9490,9490,9440,2955
20230620,090700,1199446090,9490,9500,9500,9430,33263
20230620,090600,885079340,9510,9530,9530,9500,12186
20230620,090500,769233940,9520,9560,9600,9520,3754
20230620,090400,733430150,9560,9600,9600,9530,9237
20230620,090300,645175180,9600,9550,9600,9500,10897
20230620,090200,541310880,9550,9490,9550,9490,9336
20230620,090100,452593460,9520,9540,9590,9490,14099
20230620,090000,318301980,9490,9640,9640,9490,33264
Reference in New Issue Copy Permalink