ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/337930/min/candle-20230628.csv

703 lines
35 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
20230628,204000,3831028170,5510,5510,5510,5510,2112
20230628,203900,3831028170,5510,5510,5510,5510,0
20230628,203800,3831028170,5510,5510,5510,5510,0
20230628,203700,3831028170,5510,5510,5510,5510,0
20230628,203600,3831028170,5510,5510,5510,5510,0
20230628,203500,3831028170,5510,5510,5510,5510,0
20230628,203400,3831028170,5510,5510,5510,5510,0
20230628,203300,3831028170,5510,5510,5510,5510,0
20230628,203200,3831028170,5510,5510,5510,5510,0
20230628,203100,3831028170,5510,5510,5510,5510,0
20230628,203000,3831028170,5510,5510,5510,5510,0
20230628,202900,3831028170,5510,5510,5510,5510,0
20230628,202800,3831028170,5510,5510,5510,5510,0
20230628,202700,3831028170,5510,5510,5510,5510,0
20230628,202600,3831028170,5510,5510,5510,5510,0
20230628,202500,3831028170,5510,5510,5510,5510,0
20230628,202400,3831028170,5510,5510,5510,5510,0
20230628,202300,3831028170,5510,5510,5510,5510,0
20230628,202200,3831028170,5510,5510,5510,5510,0
20230628,202100,3831028170,5510,5510,5510,5510,0
20230628,202000,3831028170,5510,5510,5510,5510,0
20230628,201900,3831028170,5510,5510,5510,5510,0
20230628,201800,3831028170,5510,5510,5510,5510,0
20230628,201700,3831028170,5510,5510,5510,5510,0
20230628,201600,3831028170,5510,5510,5510,5510,0
20230628,201500,3831028170,5510,5510,5510,5510,0
20230628,201400,3831028170,5510,5510,5510,5510,0
20230628,201300,3831028170,5510,5510,5510,5510,0
20230628,201200,3831028170,5510,5510,5510,5510,0
20230628,201100,3831028170,5510,5510,5510,5510,0
20230628,201000,3831028170,5510,5510,5510,5510,2112
20230628,200900,3831028170,5510,5510,5510,5510,0
20230628,200800,3831028170,5510,5510,5510,5510,0
20230628,200700,3831028170,5510,5510,5510,5510,0
20230628,200600,3831028170,5510,5510,5510,5510,0
20230628,200500,3831028170,5510,5510,5510,5510,0
20230628,200400,3831028170,5510,5510,5510,5510,0
20230628,200300,3831028170,5510,5510,5510,5510,0
20230628,200200,3831028170,5510,5510,5510,5510,0
20230628,200100,3831028170,5510,5510,5510,5510,0
20230628,200000,3831028170,5510,5510,5510,5510,0
20230628,195900,3831028170,5510,5510,5510,5510,0
20230628,195800,3831028170,5510,5510,5510,5510,0
20230628,195700,3831028170,5510,5510,5510,5510,0
20230628,195600,3831028170,5510,5510,5510,5510,0
20230628,195500,3831028170,5510,5510,5510,5510,0
20230628,195400,3831028170,5510,5510,5510,5510,0
20230628,195300,3831028170,5510,5510,5510,5510,0
20230628,195200,3831028170,5510,5510,5510,5510,0
20230628,195100,3831028170,5510,5510,5510,5510,0
20230628,195000,3831028170,5510,5510,5510,5510,0
20230628,194900,3831028170,5510,5510,5510,5510,0
20230628,194800,3831028170,5510,5510,5510,5510,0
20230628,194700,3831028170,5510,5510,5510,5510,0
20230628,194600,3831028170,5510,5510,5510,5510,0
20230628,194500,3831028170,5510,5510,5510,5510,0
20230628,194400,3831028170,5510,5510,5510,5510,0
20230628,194300,3831028170,5510,5510,5510,5510,0
20230628,194200,3831028170,5510,5510,5510,5510,0
20230628,194100,3831028170,5510,5510,5510,5510,0
20230628,194000,3831028170,5510,5510,5510,5510,2112
20230628,193900,3831028170,5510,5510,5510,5510,0
20230628,193800,3831028170,5510,5510,5510,5510,0
20230628,193700,3831028170,5510,5510,5510,5510,0
20230628,193600,3831028170,5510,5510,5510,5510,0
20230628,193500,3831028170,5510,5510,5510,5510,0
20230628,193400,3831028170,5510,5510,5510,5510,0
20230628,193300,3831028170,5510,5510,5510,5510,0
20230628,193200,3831028170,5510,5510,5510,5510,0
20230628,193100,3831028170,5510,5510,5510,5510,0
20230628,193000,3831028170,5510,5510,5510,5510,0
20230628,192900,3831028170,5510,5510,5510,5510,0
20230628,192800,3831028170,5510,5510,5510,5510,0
20230628,192700,3831028170,5510,5510,5510,5510,0
20230628,192600,3831028170,5510,5510,5510,5510,0
20230628,192500,3831028170,5510,5510,5510,5510,0
20230628,192400,3831028170,5510,5510,5510,5510,0
20230628,192300,3831028170,5510,5510,5510,5510,0
20230628,192200,3831028170,5510,5510,5510,5510,0
20230628,192100,3831028170,5510,5510,5510,5510,0
20230628,192000,3831028170,5510,5510,5510,5510,0
20230628,191900,3831028170,5510,5510,5510,5510,0
20230628,191800,3831028170,5510,5510,5510,5510,0
20230628,191700,3831028170,5510,5510,5510,5510,0
20230628,191600,3831028170,5510,5510,5510,5510,0
20230628,191500,3831028170,5510,5510,5510,5510,0
20230628,191400,3831028170,5510,5510,5510,5510,0
20230628,191300,3831028170,5510,5510,5510,5510,0
20230628,191200,3831028170,5510,5510,5510,5510,0
20230628,191100,3831028170,5510,5510,5510,5510,0
20230628,191000,3831028170,5510,5510,5510,5510,2112
20230628,190900,3831028170,5510,5510,5510,5510,0
20230628,190800,3831028170,5510,5510,5510,5510,0
20230628,190700,3831028170,5510,5510,5510,5510,0
20230628,190600,3831028170,5510,5510,5510,5510,0
20230628,190500,3831028170,5510,5510,5510,5510,0
20230628,190400,3831028170,5510,5510,5510,5510,0
20230628,190300,3831028170,5510,5510,5510,5510,0
20230628,190200,3831028170,5510,5510,5510,5510,0
20230628,190100,3831028170,5510,5510,5510,5510,0
20230628,190000,3831028170,5510,5510,5510,5510,0
20230628,185900,3831028170,5510,5510,5510,5510,0
20230628,185800,3831028170,5510,5510,5510,5510,0
20230628,185700,3831028170,5510,5510,5510,5510,0
20230628,185600,3831028170,5510,5510,5510,5510,0
20230628,185500,3831028170,5510,5510,5510,5510,0
20230628,185400,3831028170,5510,5510,5510,5510,0
20230628,185300,3831028170,5510,5510,5510,5510,0
20230628,185200,3831028170,5510,5510,5510,5510,0
20230628,185100,3831028170,5510,5510,5510,5510,0
20230628,185000,3831028170,5510,5510,5510,5510,0
20230628,184900,3831028170,5510,5510,5510,5510,0
20230628,184800,3831028170,5510,5510,5510,5510,0
20230628,184700,3831028170,5510,5510,5510,5510,0
20230628,184600,3831028170,5510,5510,5510,5510,0
20230628,184500,3831028170,5510,5510,5510,5510,0
20230628,184400,3831028170,5510,5510,5510,5510,0
20230628,184300,3831028170,5510,5510,5510,5510,0
20230628,184200,3831028170,5510,5510,5510,5510,0
20230628,184100,3831028170,5510,5510,5510,5510,0
20230628,184000,3831028170,5510,5510,5510,5510,2112
20230628,183900,3831028170,5510,5510,5510,5510,0
20230628,183800,3831028170,5510,5510,5510,5510,0
20230628,183700,3831028170,5510,5510,5510,5510,0
20230628,183600,3831028170,5510,5510,5510,5510,0
20230628,183500,3831028170,5510,5510,5510,5510,0
20230628,183400,3831028170,5510,5510,5510,5510,0
20230628,183300,3831028170,5510,5510,5510,5510,0
20230628,183200,3831028170,5510,5510,5510,5510,0
20230628,183100,3831028170,5510,5510,5510,5510,0
20230628,183000,3831028170,5510,5510,5510,5510,0
20230628,182900,3831028170,5510,5510,5510,5510,0
20230628,182800,3831028170,5510,5510,5510,5510,0
20230628,182700,3831028170,5510,5510,5510,5510,0
20230628,182600,3831028170,5510,5510,5510,5510,0
20230628,182500,3831028170,5510,5510,5510,5510,0
20230628,182400,3831028170,5510,5510,5510,5510,0
20230628,182300,3831028170,5510,5510,5510,5510,0
20230628,182200,3831028170,5510,5510,5510,5510,0
20230628,182100,3831028170,5510,5510,5510,5510,0
20230628,182000,3831028170,5510,5510,5510,5510,0
20230628,181900,3831028170,5510,5510,5510,5510,0
20230628,181800,3831028170,5510,5510,5510,5510,0
20230628,181700,3831028170,5510,5510,5510,5510,0
20230628,181600,3831028170,5510,5510,5510,5510,0
20230628,181500,3831028170,5510,5510,5510,5510,0
20230628,181400,3831028170,5510,5510,5510,5510,0
20230628,181300,3831028170,5510,5510,5510,5510,0
20230628,181200,3831028170,5510,5510,5510,5510,0
20230628,181100,3831028170,5510,5510,5510,5510,0
20230628,181000,3831028170,5510,5510,5510,5510,2112
20230628,180900,3831028170,5510,5510,5510,5510,0
20230628,180800,3831028170,5510,5510,5510,5510,0
20230628,180700,3831028170,5510,5510,5510,5510,0
20230628,180600,3831028170,5510,5510,5510,5510,0
20230628,180500,3831028170,5510,5510,5510,5510,0
20230628,180400,3831028170,5510,5510,5510,5510,0
20230628,180300,3831028170,5510,5510,5510,5510,0
20230628,180200,3831028170,5510,5510,5510,5510,0
20230628,180100,3831028170,5510,5510,5510,5510,0
20230628,180000,3831028170,5510,5510,5510,5510,0
20230628,175900,3831028170,5510,5510,5510,5510,0
20230628,175800,3831028170,5510,5510,5510,5510,0
20230628,175700,3831028170,5510,5510,5510,5510,0
20230628,175600,3831028170,5510,5510,5510,5510,0
20230628,175500,3831028170,5510,5510,5510,5510,0
20230628,175400,3831028170,5510,5510,5510,5510,0
20230628,175300,3831028170,5510,5510,5510,5510,0
20230628,175200,3831028170,5510,5510,5510,5510,0
20230628,175100,3831028170,5510,5510,5510,5510,0
20230628,175000,3831028170,5510,5510,5510,5510,0
20230628,174900,3831028170,5510,5510,5510,5510,0
20230628,174800,3831028170,5510,5510,5510,5510,0
20230628,174700,3831028170,5510,5510,5510,5510,0
20230628,174600,3831028170,5510,5510,5510,5510,0
20230628,174500,3831028170,5510,5510,5510,5510,0
20230628,174400,3831028170,5510,5510,5510,5510,0
20230628,174300,3831028170,5510,5510,5510,5510,0
20230628,174200,3831028170,5510,5510,5510,5510,0
20230628,174100,3831028170,5510,5510,5510,5510,0
20230628,174000,3831028170,5510,5510,5510,5510,2112
20230628,173900,3831028170,5510,5510,5510,5510,0
20230628,173800,3831028170,5510,5510,5510,5510,0
20230628,173700,3831028170,5510,5510,5510,5510,0
20230628,173600,3831028170,5510,5510,5510,5510,0
20230628,173500,3831028170,5510,5510,5510,5510,0
20230628,173400,3831028170,5510,5510,5510,5510,0
20230628,173300,3831028170,5510,5510,5510,5510,0
20230628,173200,3831028170,5510,5510,5510,5510,0
20230628,173100,3831028170,5510,5510,5510,5510,0
20230628,173000,3831028170,5510,5510,5510,5510,0
20230628,172900,3831028170,5510,5510,5510,5510,0
20230628,172800,3831028170,5510,5510,5510,5510,0
20230628,172700,3831028170,5510,5510,5510,5510,0
20230628,172600,3831028170,5510,5510,5510,5510,0
20230628,172500,3831028170,5510,5510,5510,5510,0
20230628,172400,3831028170,5510,5510,5510,5510,0
20230628,172300,3831028170,5510,5510,5510,5510,0
20230628,172200,3831028170,5510,5510,5510,5510,0
20230628,172100,3831028170,5510,5510,5510,5510,0
20230628,172000,3831028170,5510,5510,5510,5510,0
20230628,171900,3831028170,5510,5510,5510,5510,0
20230628,171800,3831028170,5510,5510,5510,5510,0
20230628,171700,3831028170,5510,5510,5510,5510,0
20230628,171600,3831028170,5510,5510,5510,5510,0
20230628,171500,3831028170,5510,5510,5510,5510,0
20230628,171400,3831028170,5510,5510,5510,5510,0
20230628,171300,3831028170,5510,5510,5510,5510,0
20230628,171200,3831028170,5510,5510,5510,5510,0
20230628,171100,3831028170,5510,5510,5510,5510,0
20230628,171000,3831028170,5510,5510,5510,5510,2112
20230628,170900,3831028170,5510,5510,5510,5510,0
20230628,170800,3831028170,5510,5510,5510,5510,0
20230628,170700,3831028170,5510,5510,5510,5510,0
20230628,170600,3831028170,5510,5510,5510,5510,0
20230628,170500,3831028170,5510,5510,5510,5510,0
20230628,170400,3831028170,5510,5510,5510,5510,0
20230628,170300,3831028170,5510,5510,5510,5510,0
20230628,170200,3831028170,5510,5510,5510,5510,0
20230628,170100,3831028170,5510,5510,5510,5510,0
20230628,170000,3831028170,5510,5510,5510,5510,0
20230628,165900,3831028170,5510,5510,5510,5510,0
20230628,165800,3831028170,5510,5510,5510,5510,0
20230628,165700,3831028170,5510,5510,5510,5510,0
20230628,165600,3831028170,5510,5510,5510,5510,0
20230628,165500,3831028170,5510,5510,5510,5510,0
20230628,165400,3831028170,5510,5510,5510,5510,0
20230628,165300,3831028170,5510,5510,5510,5510,0
20230628,165200,3831028170,5510,5510,5510,5510,0
20230628,165100,3831028170,5510,5510,5510,5510,0
20230628,165000,3831028170,5510,5510,5510,5510,0
20230628,164900,3831028170,5510,5510,5510,5510,0
20230628,164800,3831028170,5510,5510,5510,5510,0
20230628,164700,3831028170,5510,5510,5510,5510,0
20230628,164600,3831028170,5510,5510,5510,5510,0
20230628,164500,3831028170,5510,5510,5510,5510,0
20230628,164400,3831028170,5510,5510,5510,5510,0
20230628,164300,3831028170,5510,5510,5510,5510,0
20230628,164200,3831028170,5510,5510,5510,5510,0
20230628,164100,3831028170,5510,5510,5510,5510,0
20230628,164000,3831028170,5510,5510,5510,5510,2112
20230628,163900,3831028170,5510,5510,5510,5510,0
20230628,163800,3831028170,5510,5510,5510,5510,0
20230628,163700,3831028170,5510,5510,5510,5510,0
20230628,163600,3831028170,5510,5510,5510,5510,0
20230628,163500,3831028170,5510,5510,5510,5510,0
20230628,163400,3831028170,5510,5510,5510,5510,0
20230628,163300,3831028170,5510,5510,5510,5510,0
20230628,163200,3831028170,5510,5510,5510,5510,0
20230628,163100,3831028170,5510,5510,5510,5510,0
20230628,163000,3831028170,5510,5510,5510,5510,0
20230628,162900,3831028170,5510,5510,5510,5510,0
20230628,162800,3831028170,5510,5510,5510,5510,0
20230628,162700,3831028170,5510,5510,5510,5510,0
20230628,162600,3831028170,5510,5510,5510,5510,0
20230628,162500,3831028170,5510,5510,5510,5510,0
20230628,162400,3831028170,5510,5510,5510,5510,0
20230628,162300,3831028170,5510,5510,5510,5510,0
20230628,162200,3831028170,5510,5510,5510,5510,0
20230628,162100,3831028170,5510,5510,5510,5510,0
20230628,162000,3831028170,5510,5510,5510,5510,0
20230628,161900,3831028170,5510,5510,5510,5510,0
20230628,161800,3831028170,5510,5510,5510,5510,0
20230628,161700,3831028170,5510,5510,5510,5510,0
20230628,161600,3831028170,5510,5510,5510,5510,0
20230628,161500,3831028170,5510,5510,5510,5510,0
20230628,161400,3831028170,5510,5510,5510,5510,0
20230628,161300,3831028170,5510,5510,5510,5510,0
20230628,161200,3831028170,5510,5510,5510,5510,0
20230628,161100,3831028170,5510,5510,5510,5510,0
20230628,161000,3831028170,5510,5510,5510,5510,2112
20230628,160900,3831028170,5510,5510,5510,5510,0
20230628,160800,3831028170,5510,5510,5510,5510,0
20230628,160700,3831028170,5510,5510,5510,5510,0
20230628,160600,3831028170,5510,5510,5510,5510,0
20230628,160500,3831028170,5510,5510,5510,5510,0
20230628,160400,3831028170,5510,5510,5510,5510,0
20230628,160300,3831028170,5510,5510,5510,5510,0
20230628,160200,3831028170,5510,5510,5510,5510,0
20230628,160100,3831028170,5510,5510,5510,5510,0
20230628,160000,3831028170,5510,5510,5510,5510,0
20230628,155900,3831028170,5510,5510,5510,5510,0
20230628,155800,3831028170,5510,5510,5510,5510,0
20230628,155700,3831028170,5510,5510,5510,5510,0
20230628,155600,3831028170,5510,5510,5510,5510,0
20230628,155500,3831028170,5510,5510,5510,5510,0
20230628,155400,3831028170,5510,5510,5510,5510,0
20230628,155300,3831028170,5510,5510,5510,5510,0
20230628,155200,3831028170,5510,5510,5510,5510,0
20230628,155100,3831028170,5510,5510,5510,5510,0
20230628,155000,3831028170,5510,5510,5510,5510,0
20230628,154900,3831028170,5510,5510,5510,5510,0
20230628,154800,3831028170,5510,5510,5510,5510,0
20230628,154700,3831028170,5510,5510,5510,5510,0
20230628,154600,3831028170,5510,5510,5510,5510,0
20230628,154500,3831028170,5510,5510,5510,5510,0
20230628,154400,3831028170,5510,5510,5510,5510,0
20230628,154300,3831028170,5510,5510,5510,5510,0
20230628,154200,3831028170,5510,5510,5510,5510,0
20230628,154100,3831028170,5510,5510,5510,5510,0
20230628,154000,3831028170,5510,5510,5510,5510,2112
20230628,153900,3831028170,5510,5510,5510,5510,0
20230628,153800,3831028170,5510,5510,5510,5510,0
20230628,153700,3831028170,5510,5510,5510,5510,0
20230628,153600,3831028170,5510,5510,5510,5510,0
20230628,153500,3831028170,5510,5510,5510,5510,0
20230628,153400,3831028170,5510,5510,5510,5510,0
20230628,153300,3831028170,5510,5510,5510,5510,0
20230628,153200,3831028170,5510,5510,5510,5510,0
20230628,153100,3831028170,5510,5510,5510,5510,0
20230628,153000,3831028170,5510,5510,5510,5510,2112
20230628,152900,3819391050,5510,5510,5510,5510,0
20230628,152800,3819391050,5510,5510,5510,5510,0
20230628,152700,3819391050,5510,5510,5510,5510,0
20230628,152600,3819391050,5510,5510,5510,5510,0
20230628,152500,3819391050,5510,5510,5510,5510,0
20230628,152400,3819391050,5510,5510,5510,5510,0
20230628,152300,3819391050,5510,5510,5510,5510,0
20230628,152200,3819391050,5510,5510,5510,5510,0
20230628,152100,3819391050,5510,5510,5510,5510,0
20230628,152000,3819391050,5510,5510,5510,5510,0
20230628,151900,3819391050,5510,5510,5510,5500,494
20230628,151800,3816673160,5500,5500,5510,5500,627
20230628,151700,3813223990,5500,5510,5510,5490,1198
20230628,151600,3806635030,5500,5500,5510,5490,111
20230628,151500,3806024020,5500,5510,5510,5500,339
20230628,151400,3804158330,5500,5520,5520,5500,261
20230628,151300,3802721070,5500,5520,5520,5500,2299
20230628,151200,3790073350,5520,5520,5520,5510,79
20230628,151100,3789637530,5510,5510,5520,5510,182
20230628,151000,3788633220,5510,5530,5530,5510,474
20230628,150900,3786016830,5530,5530,5540,5530,274
20230628,150800,3784500630,5520,5530,5540,5520,390
20230628,150700,3782344470,5540,5510,5540,5510,318
20230628,150600,3780591510,5530,5510,5530,5500,314
20230628,150500,3778859950,5510,5540,5540,5510,190
20230628,150400,3777812270,5510,5510,5510,5500,733
20230628,150300,3773776510,5520,5520,5520,5500,690
20230628,150200,3769978390,5510,5520,5520,5510,379
20230628,150100,3767889080,5540,5520,5540,5510,476
20230628,150000,3765264680,5510,5540,5540,5510,424
20230628,145900,3762925920,5510,5540,5540,5510,458
20230628,145800,3760400090,5510,5520,5520,5510,3713
20230628,145700,3739938160,5510,5530,5530,5510,1178
20230628,145600,3733443230,5520,5530,5530,5520,1105
20230628,145500,3727341220,5540,5520,5540,5510,1335
20230628,145400,3719955230,5530,5520,5530,5510,749
20230628,145300,3715821020,5530,5520,5530,5520,795
20230628,145200,3711428470,5520,5520,5540,5510,475
20230628,145100,3708806920,5520,5530,5530,5520,817
20230628,145000,3704292270,5530,5510,5530,5510,899
20230628,144900,3699332200,5520,5520,5520,5510,575
20230628,144800,3696160950,5520,5520,5520,5510,1742
20230628,144700,3686549260,5520,5520,5520,5500,4278
20230628,144600,3662991710,5520,5520,5520,5500,628
20230628,144500,3659531780,5520,5500,5520,5500,324
20230628,144400,3657747820,5520,5510,5520,5490,2065
20230628,144300,3646376680,5500,5530,5530,5500,2008
20230628,144200,3635324870,5530,5500,5530,5500,902
20230628,144100,3630361350,5500,5530,5530,5490,1046
20230628,144000,3624611300,5500,5500,5530,5500,2034
20230628,143900,3613414020,5490,5490,5500,5490,1312
20230628,143800,3606210240,5500,5520,5520,5500,127
20230628,143700,3605511150,5520,5520,5520,5480,550
20230628,143600,3602489340,5480,5520,5520,5480,345
20230628,143500,3600595270,5510,5510,5520,5490,3337
20230628,143400,3582211020,5510,5510,5510,5490,669
20230628,143300,3578537530,5510,5480,5510,5480,481
20230628,143200,3575900070,5490,5500,5520,5490,679
20230628,143100,3572164960,5500,5500,5500,5450,409
20230628,143000,3569929850,5500,5520,5520,5500,321
20230628,142900,3568158290,5480,5520,5520,5480,1172
20230628,142800,3561704810,5520,5510,5520,5460,2485
20230628,142700,3548119360,5460,5510,5510,5460,353
20230628,142600,3546185020,5510,5510,5510,5470,484
20230628,142500,3543533880,5510,5510,5510,5460,519
20230628,142400,3540685920,5500,5510,5510,5460,473
20230628,142300,3538097760,5510,5510,5510,5470,564
20230628,142200,3535000340,5480,5480,5480,5480,336
20230628,142100,3533159060,5480,5520,5520,5480,1225
20230628,142000,3526415710,5520,5500,5520,5470,287
20230628,141900,3524843470,5500,5530,5530,5500,98
20230628,141800,3524303630,5480,5490,5520,5480,874
20230628,141700,3519497510,5500,5520,5520,5500,409
20230628,141600,3517247910,5510,5490,5510,5490,463
20230628,141500,3514702270,5490,5480,5500,5480,1060
20230628,141400,3508885810,5470,5500,5500,5470,297
20230628,141300,3507260390,5500,5480,5500,5480,723
20230628,141200,3503294510,5480,5480,5480,5470,365
20230628,141100,3501296040,5480,5480,5480,5470,428
20230628,141000,3498952250,5470,5470,5470,5470,389
20230628,140900,3496824420,5480,5480,5480,5480,817
20230628,140800,3492347260,5480,5500,5500,5480,7
20230628,140700,3492308820,5480,5480,5480,5480,515
20230628,140600,3489486620,5500,5490,5500,5490,534
20230628,140500,3486553050,5500,5480,5500,5480,225
20230628,140400,3485319850,5470,5500,5500,5470,553
20230628,140300,3482289060,5500,5500,5500,5470,632
20230628,140200,3478821890,5500,5490,5510,5490,533
20230628,140100,3475894140,5490,5500,5510,5460,380
20230628,140000,3473814270,5500,5530,5530,5480,1801
20230628,135900,3463904140,5520,5510,5520,5510,653
20230628,135800,3460303690,5510,5520,5540,5510,351
20230628,135700,3458368130,5520,5520,5540,5520,1514
20230628,135600,3449992050,5530,5530,5530,5530,20
20230628,135500,3449881450,5520,5530,5540,5520,899
20230628,135400,3444910660,5520,5530,5530,5520,317
20230628,135300,3443160380,5520,5540,5540,5520,1561
20230628,135200,3434517140,5550,5550,5550,5540,1556
20230628,135100,3425885090,5550,5550,5550,5550,2148
20230628,135000,3413963690,5580,5530,5580,5520,9101
20230628,134900,3363471190,5530,5520,5530,5520,3242
20230628,134800,3345556760,5530,5530,5530,5530,137
20230628,134700,3344799150,5540,5530,5540,5520,550
20230628,134600,3341761230,5530,5530,5530,5520,545
20230628,134500,3338750060,5520,5520,5530,5520,613
20230628,134400,3335364340,5520,5530,5530,5520,399
20230628,134300,3333161820,5500,5520,5530,5500,359
20230628,134200,3331181330,5520,5510,5520,5500,418
20230628,134100,3328877670,5510,5510,5510,5510,458
20230628,134000,3326354090,5520,5520,5520,5510,1351
20230628,133900,3318899660,5520,5510,5520,5500,821
20230628,133800,3314375800,5500,5510,5520,5500,2180
20230628,133700,3302359300,5510,5510,5510,5500,1055
20230628,133600,3296546350,5510,5480,5510,5460,6382
20230628,133500,3261561680,5470,5470,5480,5470,1257
20230628,133400,3254685860,5470,5460,5470,5460,426
20230628,133300,3252359850,5470,5460,5470,5460,596
20230628,133200,3249103730,5460,5460,5470,5460,2295
20230628,133100,3236572490,5460,5440,5460,5440,1611
20230628,133000,3227781660,5440,5460,5460,5440,462
20230628,132900,3225264320,5460,5460,5460,5450,444
20230628,132800,3222843450,5470,5460,5470,5440,573
20230628,132700,3219715990,5460,5460,5460,5450,664
20230628,132600,3216094310,5460,5450,5460,5450,618
20230628,132500,3212720730,5450,5450,5460,5450,586
20230628,132400,3209526430,5450,5450,5460,5450,781
20230628,132300,3205268180,5450,5450,5470,5450,4437
20230628,132200,3181068820,5440,5440,5450,5440,1705
20230628,132100,3171793090,5440,5430,5440,5420,1856
20230628,132000,3161709570,5410,5440,5440,5410,700
20230628,131900,3157909950,5440,5420,5440,5420,2312
20230628,131800,3145355720,5420,5410,5420,5400,1012
20230628,131700,3139883380,5420,5430,5430,5410,1004
20230628,131600,3134438100,5430,5410,5430,5410,505
20230628,131500,3131703430,5410,5430,5430,5410,2235
20230628,131400,3119575040,5420,5410,5420,5410,3047
20230628,131300,3103062300,5390,5390,5410,5340,4667
20230628,131200,3078024050,5390,5340,5390,5340,3622
20230628,131100,3058564380,5340,5340,5350,5340,2615
20230628,131000,3044596960,5340,5360,5370,5340,2122
20230628,130900,3033248780,5340,5340,5350,5340,1961
20230628,130800,3022769140,5340,5350,5360,5340,1744
20230628,130700,3013446320,5350,5350,5360,5350,1950
20230628,130600,3003011470,5360,5370,5380,5350,3136
20230628,130500,2986197610,5370,5350,5380,5350,2131
20230628,130400,2974765400,5350,5360,5370,5350,2294
20230628,130300,2962490570,5360,5360,5360,5350,1470
20230628,130200,2954619760,5350,5350,5360,5350,2302
20230628,130100,2942301030,5350,5350,5360,5350,2496
20230628,130000,2928940920,5360,5340,5370,5340,2784
20230628,125900,2914040260,5340,5350,5360,5340,4874
20230628,125800,2887968140,5360,5370,5370,5350,3363
20230628,125700,2869952440,5370,5360,5370,5350,2375
20230628,125600,2857233560,5360,5360,5360,5350,2329
20230628,125500,2844756640,5360,5370,5380,5350,5329
20230628,125400,2816181010,5370,5400,5400,5370,6243
20230628,125300,2782628930,5390,5390,5390,5380,2134
20230628,125200,2771131320,5390,5410,5410,5390,3156
20230628,125100,2754096920,5400,5390,5410,5390,2514
20230628,125000,2740524200,5390,5390,5400,5390,2648
20230628,124900,2726248930,5390,5410,5410,5390,4097
20230628,124800,2704117740,5410,5400,5410,5400,2144
20230628,124700,2692536390,5400,5420,5420,5400,2997
20230628,124600,2676324470,5410,5420,5420,5400,2582
20230628,124500,2662371960,5410,5410,5410,5400,6760
20230628,124400,2625827720,5410,5420,5420,5410,2219
20230628,124300,2613810890,5430,5430,5430,5420,3027
20230628,124200,2597400350,5420,5430,5430,5420,1871
20230628,124100,2587248510,5440,5450,5450,5430,249
20230628,124000,2585892460,5430,5450,5450,5430,1192
20230628,123900,2579409900,5430,5440,5460,5430,1633
20230628,123800,2570535030,5440,5430,5440,5430,2519
20230628,123700,2556841570,5430,5450,5450,5430,1792
20230628,123600,2547096630,5450,5440,5450,5430,1124
20230628,123500,2540985610,5440,5450,5460,5440,1358
20230628,123400,2533588270,5450,5450,5450,5440,702
20230628,123300,2529766080,5440,5470,5470,5440,836
20230628,123200,2525213570,5470,5430,5470,5430,3837
20230628,123100,2504290360,5430,5420,5440,5410,3126
20230628,123000,2487351230,5420,5440,5450,5420,6056
20230628,122900,2454485300,5430,5440,5440,5430,761
20230628,122800,2450348950,5440,5450,5450,5430,1314
20230628,122700,2443207590,5440,5450,5450,5440,1030
20230628,122600,2437602200,5440,5450,5470,5440,1255
20230628,122500,2430772710,5450,5450,5460,5440,791
20230628,122400,2426464060,5460,5440,5460,5440,1369
20230628,122300,2419004230,5440,5460,5460,5440,707
20230628,122200,2415154710,5450,5450,5460,5450,1002
20230628,122100,2409693790,5470,5460,5470,5440,703
20230628,122000,2405861600,5450,5460,5460,5450,395
20230628,121900,2403708690,5460,5450,5470,5450,1458
20230628,121800,2395748090,5460,5450,5460,5450,1125
20230628,121700,2389616210,5450,5460,5460,5440,1102
20230628,121600,2383613440,5450,5450,5450,5430,933
20230628,121500,2378539380,5440,5460,5460,5440,1319
20230628,121400,2371356940,5460,5460,5460,5430,811
20230628,121300,2366943180,5460,5450,5460,5440,786
20230628,121200,2362666640,5460,5460,5460,5440,1172
20230628,121100,2356288090,5450,5450,5460,5450,749
20230628,121000,2352203670,5470,5460,5470,5450,487
20230628,120900,2349548710,5450,5450,5460,5450,598
20230628,120800,2346287740,5450,5460,5470,5450,1021
20230628,120700,2340719450,5440,5450,5480,5440,3779
20230628,120600,2320132810,5450,5460,5480,5450,3711
20230628,120500,2299904070,5460,5470,5470,5460,3123
20230628,120400,2282846470,5480,5490,5490,5470,770
20230628,120300,2278633490,5500,5480,5500,5460,2009
20230628,120200,2267630130,5470,5460,5480,5460,2162
20230628,120100,2255805340,5470,5460,5470,5460,1174
20230628,120000,2249394800,5460,5460,5470,5460,855
20230628,115900,2244726390,5470,5460,5470,5460,574
20230628,115800,2241592320,5460,5480,5480,5460,199
20230628,115700,2240502380,5470,5470,5480,5470,1449
20230628,115600,2232576310,5470,5470,5470,5470,672
20230628,115500,2228900470,5480,5470,5480,5460,1986
20230628,115400,2218043090,5470,5480,5480,5470,1778
20230628,115300,2208317080,5480,5470,5480,5470,1110
20230628,115200,2202244790,5470,5480,5480,5470,766
20230628,115100,2198047800,5490,5490,5490,5480,1400
20230628,115000,2190375130,5500,5500,5500,5480,822
20230628,114900,2185868390,5500,5490,5500,5490,677
20230628,114800,2182151650,5490,5480,5510,5480,808
20230628,114700,2177721000,5490,5480,5490,5480,410
20230628,114600,2175471140,5480,5500,5500,5480,960
20230628,114500,2170203800,5500,5510,5510,5490,651
20230628,114400,2166628830,5490,5500,5510,5490,899
20230628,114300,2161685840,5510,5500,5510,5500,914
20230628,114200,2156656310,5500,5500,5520,5500,1655
20230628,114100,2147539250,5500,5510,5510,5500,902
20230628,114000,2142572060,5520,5520,5520,5510,687
20230628,113900,2138786420,5510,5510,5510,5500,944
20230628,113800,2133593210,5500,5490,5500,5480,1014
20230628,113700,2128027560,5500,5480,5510,5480,403
20230628,113600,2125818900,5480,5490,5510,5480,4007
20230628,113500,2103828080,5510,5500,5510,5500,362
20230628,113400,2101836770,5500,5500,5510,5490,930
20230628,113300,2096724260,5490,5500,5520,5490,1350
20230628,113200,2089301210,5490,5500,5500,5490,1466
20230628,113100,2081241950,5510,5500,5510,5490,689
20230628,113000,2077455420,5490,5490,5500,5480,739
20230628,112900,2073402150,5490,5490,5490,5490,899
20230628,112800,2068466640,5490,5510,5510,5480,1304
20230628,112700,2061309730,5500,5500,5510,5490,782
20230628,112600,2057012070,5490,5500,5500,5490,309
20230628,112500,2055315490,5510,5500,5510,5500,712
20230628,112400,2051399110,5490,5510,5510,5490,873
20230628,112300,2046600400,5500,5510,5510,5500,1063
20230628,112200,2040751180,5490,5500,5510,5490,764
20230628,112100,2036552690,5490,5500,5510,5490,778
20230628,112000,2032276580,5490,5500,5510,5490,1024
20230628,111900,2026645970,5490,5500,5510,5490,877
20230628,111800,2021826900,5500,5510,5510,5490,1404
20230628,111700,2014099600,5510,5480,5510,5480,2064
20230628,111600,2002753730,5480,5490,5510,5450,27129
20230628,111500,1854321150,5500,5510,5510,5500,3421
20230628,111400,1835489870,5510,5500,5520,5500,1478
20230628,111300,1827352550,5510,5510,5520,5500,469
20230628,111200,1824769270,5500,5510,5510,5500,1618
20230628,111100,1815862550,5510,5490,5510,5490,2807
20230628,111000,1800418080,5490,5510,5510,5490,1055
20230628,110900,1794619020,5500,5510,5510,5500,816
20230628,110800,1790130790,5510,5490,5510,5490,985
20230628,110700,1784717640,5510,5490,5520,5450,15008
20230628,110600,1702560150,5520,5500,5520,5490,2200
20230628,110500,1690473670,5510,5510,5510,5500,802
20230628,110400,1686059300,5510,5510,5510,5500,378
20230628,110300,1683976790,5510,5530,5530,5500,14848
20230628,110200,1602165000,5520,5520,5520,5520,1465
20230628,110100,1594078200,5510,5530,5530,5510,1196
20230628,110000,1587479450,5530,5530,5530,5520,931
20230628,105900,1582338230,5510,5540,5550,5510,5387
20230628,105800,1552504300,5540,5510,5540,5510,1167
20230628,105700,1546071130,5510,5500,5510,5500,1861
20230628,105600,1535834000,5500,5510,5510,5500,681
20230628,105500,1532087590,5500,5500,5500,5500,766
20230628,105400,1527874590,5540,5500,5540,5490,4285
20230628,105300,1504335740,5510,5500,5520,5500,1276
20230628,105200,1497314110,5500,5550,5550,5500,17036
20230628,105100,1403442140,5530,5540,5540,5530,3129
20230628,105000,1386136110,5530,5550,5560,5530,765
20230628,104900,1381901500,5560,5550,5560,5540,1422
20230628,104800,1374013500,5550,5550,5550,5550,1447
20230628,104700,1365982650,5550,5550,5560,5550,2980
20230628,104600,1349441180,5550,5560,5560,5530,5203
20230628,104500,1320618120,5580,5550,5580,5540,1603
20230628,104400,1311723150,5560,5560,5570,5560,3760
20230628,104300,1290817050,5570,5580,5580,5570,3339
20230628,104200,1272212850,5590,5570,5590,5570,1603
20230628,104100,1263273790,5560,5560,5560,5560,396
20230628,104000,1261072030,5550,5560,5570,5550,1228
20230628,103900,1254252610,5560,5560,5560,5560,1414
20230628,103800,1246390770,5550,5550,5570,5550,1547
20230628,103700,1237799300,5550,5570,5570,5550,885
20230628,103600,1232877310,5560,5570,5570,5560,1882
20230628,103500,1222409900,5570,5560,5580,5560,1962
20230628,103400,1211487810,5560,5560,5560,5550,1189
20230628,103300,1204883710,5550,5560,5560,5550,850
20230628,103200,1200166130,5560,5560,5570,5550,804
20230628,103100,1195699530,5570,5550,5570,5550,541
20230628,103000,1192695760,5560,5560,5580,5550,687
20230628,102900,1188876240,5560,5560,5560,5560,783
20230628,102800,1184522760,5560,5570,5580,5560,1522
20230628,102700,1176051380,5540,5550,5560,5540,2577
20230628,102600,1161756740,5540,5550,5550,5540,2236
20230628,102500,1149359740,5550,5540,5550,5530,880
20230628,102400,1144492970,5530,5550,5550,5530,698
20230628,102300,1140627830,5530,5550,5550,5530,1857
20230628,102200,1130336420,5570,5550,5570,5540,3359
20230628,102100,1111668970,5560,5550,5560,5550,1568
20230628,102000,1102959200,5550,5540,5550,5530,841
20230628,101900,1098297650,5550,5550,5560,5550,1741
20230628,101800,1088635010,5530,5550,5550,5530,777
20230628,101700,1084337500,5560,5540,5560,5540,4057
20230628,101600,1061803440,5540,5550,5550,5520,4270
20230628,101500,1038202770,5550,5560,5560,5550,1255
20230628,101400,1031232340,5550,5550,5560,5550,1045
20230628,101300,1025426550,5550,5550,5560,5540,2976
20230628,101200,1008928520,5580,5570,5580,5540,9445
20230628,101100,956450290,5580,5580,5590,5570,880
20230628,101000,951543400,5580,5570,5580,5570,780
20230628,100900,947198020,5580,5590,5590,5580,1560
20230628,100800,938483580,5570,5570,5590,5570,1217
20230628,100700,931700900,5570,5580,5580,5570,1355
20230628,100600,924147190,5570,5580,5590,5570,1806
20230628,100500,914085350,5580,5590,5600,5580,7117
20230628,100400,874343250,5590,5590,5610,5590,1477
20230628,100300,866081740,5600,5590,5600,5590,2005
20230628,100200,854873290,5600,5600,5600,5590,719
20230628,100100,850853970,5600,5600,5610,5600,1305
20230628,100000,843545940,5600,5590,5600,5590,869
20230628,095900,838686170,5590,5610,5610,5590,7104
20230628,095800,798927600,5600,5610,5610,5600,666
20230628,095700,795195440,5610,5610,5620,5600,2395
20230628,095600,781774430,5610,5610,5620,5610,3696
20230628,095500,761034820,5620,5620,5620,5610,685
20230628,095400,757189530,5630,5620,5630,5620,1475
20230628,095300,748898360,5630,5620,5630,5620,3687
20230628,095200,728176190,5620,5620,5620,5620,1259
20230628,095100,721100610,5610,5630,5630,5610,6178
20230628,095000,686375230,5630,5650,5650,5630,3758
20230628,094900,665182330,5650,5660,5660,5650,1044
20230628,094800,659283720,5650,5640,5650,5640,570
20230628,094700,656067640,5640,5660,5680,5640,3585
20230628,094600,635812480,5660,5660,5660,5650,2056
20230628,094500,624183210,5660,5670,5670,5660,665
20230628,094400,620416140,5690,5660,5690,5660,1290
20230628,094300,613107360,5650,5670,5670,5650,1134
20230628,094200,606688580,5650,5670,5680,5650,2828
20230628,094100,590663550,5690,5700,5700,5670,2062
20230628,094000,578937220,5700,5690,5700,5680,925
20230628,093900,573681550,5670,5700,5700,5670,863
20230628,093800,568784350,5650,5720,5720,5650,5308
20230628,093700,538599750,5720,5720,5720,5700,853
20230628,093600,533729830,5720,5700,5720,5700,947
20230628,093500,528331890,5700,5720,5730,5700,903
20230628,093400,523167580,5680,5700,5700,5670,8637
20230628,093300,474022000,5720,5700,5720,5700,929
20230628,093200,468726590,5700,5670,5700,5670,747
20230628,093100,464490980,5690,5680,5690,5670,1091
20230628,093000,458299810,5690,5670,5690,5670,1040
20230628,092900,452401040,5650,5650,5650,5640,9089
20230628,092800,401049740,5650,5670,5670,5650,9007
20230628,092700,350097690,5670,5670,5700,5660,1758
20230628,092600,340121440,5660,5650,5660,5650,579
20230628,092500,336847520,5660,5660,5660,5660,2740
20230628,092400,321339120,5660,5670,5670,5660,5629
20230628,092300,289471520,5670,5660,5690,5660,205
20230628,092200,288308610,5660,5660,5660,5660,2164
20230628,092100,276060370,5660,5670,5670,5650,3235
20230628,092000,257752730,5690,5690,5700,5670,1750
20230628,091900,247794980,5670,5670,5670,5670,1170
20230628,091800,241161080,5670,5700,5700,5670,1086
20230628,091700,234987010,5670,5680,5700,5670,2364
20230628,091600,221559210,5690,5710,5710,5690,3444
20230628,091500,201917050,5720,5740,5740,5710,798
20230628,091400,197349730,5740,5750,5760,5730,1525
20230628,091300,188585250,5770,5740,5770,5740,1131
20230628,091200,182071730,5750,5750,5780,5750,1403
20230628,091100,174004420,5750,5780,5780,5750,2038
20230628,091000,162256980,5800,5750,5800,5750,5534
20230628,090900,130257460,5750,5750,5750,5740,878
20230628,090800,125210610,5750,5730,5750,5720,5548
20230628,090700,93351500,5720,5710,5730,5710,5669
20230628,090600,60915840,5720,5720,5720,5710,493
20230628,090500,58099880,5720,5720,5720,5710,760
20230628,090400,53756280,5710,5710,5710,5710,0
20230628,090300,53756280,5710,5730,5730,5710,445
20230628,090200,51212910,5720,5710,5720,5700,1372
20230628,090100,43374620,5710,5720,5740,5710,2778
20230628,090000,27485820,5720,5730,5740,5720,4797
Reference in New Issue Copy Permalink