Files
KissMeData/066670/min/candle-20230628.csv
2024-11-17 15:27:48 +09:00

633 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193000,10932534930,7760,7760,7760,7760,8713
20230628,192900,10932534930,7760,7760,7760,7760,0
20230628,192800,10932534930,7760,7760,7760,7760,0
20230628,192700,10932534930,7760,7760,7760,7760,0
20230628,192600,10932534930,7760,7760,7760,7760,0
20230628,192500,10932534930,7760,7760,7760,7760,0
20230628,192400,10932534930,7760,7760,7760,7760,0
20230628,192300,10932534930,7760,7760,7760,7760,0
20230628,192200,10932534930,7760,7760,7760,7760,0
20230628,192100,10932534930,7760,7760,7760,7760,0
20230628,192000,10932534930,7760,7760,7760,7760,0
20230628,191900,10932534930,7760,7760,7760,7760,0
20230628,191800,10932534930,7760,7760,7760,7760,0
20230628,191700,10932534930,7760,7760,7760,7760,0
20230628,191600,10932534930,7760,7760,7760,7760,0
20230628,191500,10932534930,7760,7760,7760,7760,0
20230628,191400,10932534930,7760,7760,7760,7760,0
20230628,191300,10932534930,7760,7760,7760,7760,0
20230628,191200,10932534930,7760,7760,7760,7760,0
20230628,191100,10932534930,7760,7760,7760,7760,0
20230628,191000,10932534930,7760,7760,7760,7760,0
20230628,190900,10932534930,7760,7760,7760,7760,0
20230628,190800,10932534930,7760,7760,7760,7760,0
20230628,190700,10932534930,7760,7760,7760,7760,0
20230628,190600,10932534930,7760,7760,7760,7760,0
20230628,190500,10932534930,7760,7760,7760,7760,0
20230628,190400,10932534930,7760,7760,7760,7760,0
20230628,190300,10932534930,7760,7760,7760,7760,0
20230628,190200,10932534930,7760,7760,7760,7760,0
20230628,190100,10932534930,7760,7760,7760,7760,0
20230628,190000,10932534930,7760,7760,7760,7760,8713
20230628,185900,10932534930,7760,7760,7760,7760,0
20230628,185800,10932534930,7760,7760,7760,7760,0
20230628,185700,10932534930,7760,7760,7760,7760,0
20230628,185600,10932534930,7760,7760,7760,7760,0
20230628,185500,10932534930,7760,7760,7760,7760,0
20230628,185400,10932534930,7760,7760,7760,7760,0
20230628,185300,10932534930,7760,7760,7760,7760,0
20230628,185200,10932534930,7760,7760,7760,7760,0
20230628,185100,10932534930,7760,7760,7760,7760,0
20230628,185000,10932534930,7760,7760,7760,7760,0
20230628,184900,10932534930,7760,7760,7760,7760,0
20230628,184800,10932534930,7760,7760,7760,7760,0
20230628,184700,10932534930,7760,7760,7760,7760,0
20230628,184600,10932534930,7760,7760,7760,7760,0
20230628,184500,10932534930,7760,7760,7760,7760,0
20230628,184400,10932534930,7760,7760,7760,7760,0
20230628,184300,10932534930,7760,7760,7760,7760,0
20230628,184200,10932534930,7760,7760,7760,7760,0
20230628,184100,10932534930,7760,7760,7760,7760,0
20230628,184000,10932534930,7760,7760,7760,7760,0
20230628,183900,10932534930,7760,7760,7760,7760,0
20230628,183800,10932534930,7760,7760,7760,7760,0
20230628,183700,10932534930,7760,7760,7760,7760,0
20230628,183600,10932534930,7760,7760,7760,7760,0
20230628,183500,10932534930,7760,7760,7760,7760,0
20230628,183400,10932534930,7760,7760,7760,7760,0
20230628,183300,10932534930,7760,7760,7760,7760,0
20230628,183200,10932534930,7760,7760,7760,7760,0
20230628,183100,10932534930,7760,7760,7760,7760,0
20230628,183000,10932534930,7760,7760,7760,7760,8713
20230628,182900,10932534930,7760,7760,7760,7760,0
20230628,182800,10932534930,7760,7760,7760,7760,0
20230628,182700,10932534930,7760,7760,7760,7760,0
20230628,182600,10932534930,7760,7760,7760,7760,0
20230628,182500,10932534930,7760,7760,7760,7760,0
20230628,182400,10932534930,7760,7760,7760,7760,0
20230628,182300,10932534930,7760,7760,7760,7760,0
20230628,182200,10932534930,7760,7760,7760,7760,0
20230628,182100,10932534930,7760,7760,7760,7760,0
20230628,182000,10932534930,7760,7760,7760,7760,0
20230628,181900,10932534930,7760,7760,7760,7760,0
20230628,181800,10932534930,7760,7760,7760,7760,0
20230628,181700,10932534930,7760,7760,7760,7760,0
20230628,181600,10932534930,7760,7760,7760,7760,0
20230628,181500,10932534930,7760,7760,7760,7760,0
20230628,181400,10932534930,7760,7760,7760,7760,0
20230628,181300,10932534930,7760,7760,7760,7760,0
20230628,181200,10932534930,7760,7760,7760,7760,0
20230628,181100,10932534930,7760,7760,7760,7760,0
20230628,181000,10932534930,7760,7760,7760,7760,0
20230628,180900,10932534930,7760,7760,7760,7760,0
20230628,180800,10932534930,7760,7760,7760,7760,0
20230628,180700,10932534930,7760,7760,7760,7760,0
20230628,180600,10932534930,7760,7760,7760,7760,0
20230628,180500,10932534930,7760,7760,7760,7760,0
20230628,180400,10932534930,7760,7760,7760,7760,0
20230628,180300,10932534930,7760,7760,7760,7760,0
20230628,180200,10932534930,7760,7760,7760,7760,0
20230628,180100,10932534930,7760,7760,7760,7760,0
20230628,180000,10932534930,7760,7760,7760,7760,8713
20230628,175900,10932534930,7760,7760,7760,7760,0
20230628,175800,10932534930,7760,7760,7760,7760,0
20230628,175700,10932534930,7760,7760,7760,7760,0
20230628,175600,10932534930,7760,7760,7760,7760,0
20230628,175500,10932534930,7760,7760,7760,7760,0
20230628,175400,10932534930,7760,7760,7760,7760,0
20230628,175300,10932534930,7760,7760,7760,7760,0
20230628,175200,10932534930,7760,7760,7760,7760,0
20230628,175100,10932534930,7760,7760,7760,7760,0
20230628,175000,10932534930,7760,7760,7760,7760,0
20230628,174900,10932534930,7760,7760,7760,7760,0
20230628,174800,10932534930,7760,7760,7760,7760,0
20230628,174700,10932534930,7760,7760,7760,7760,0
20230628,174600,10932534930,7760,7760,7760,7760,0
20230628,174500,10932534930,7760,7760,7760,7760,0
20230628,174400,10932534930,7760,7760,7760,7760,0
20230628,174300,10932534930,7760,7760,7760,7760,0
20230628,174200,10932534930,7760,7760,7760,7760,0
20230628,174100,10932534930,7760,7760,7760,7760,0
20230628,174000,10932534930,7760,7760,7760,7760,0
20230628,173900,10932534930,7760,7760,7760,7760,0
20230628,173800,10932534930,7760,7760,7760,7760,0
20230628,173700,10932534930,7760,7760,7760,7760,0
20230628,173600,10932534930,7760,7760,7760,7760,0
20230628,173500,10932534930,7760,7760,7760,7760,0
20230628,173400,10932534930,7760,7760,7760,7760,0
20230628,173300,10932534930,7760,7760,7760,7760,0
20230628,173200,10932534930,7760,7760,7760,7760,0
20230628,173100,10932534930,7760,7760,7760,7760,0
20230628,173000,10932534930,7760,7760,7760,7760,8713
20230628,172900,10932534930,7760,7760,7760,7760,0
20230628,172800,10932534930,7760,7760,7760,7760,0
20230628,172700,10932534930,7760,7760,7760,7760,0
20230628,172600,10932534930,7760,7760,7760,7760,0
20230628,172500,10932534930,7760,7760,7760,7760,0
20230628,172400,10932534930,7760,7760,7760,7760,0
20230628,172300,10932534930,7760,7760,7760,7760,0
20230628,172200,10932534930,7760,7760,7760,7760,0
20230628,172100,10932534930,7760,7760,7760,7760,0
20230628,172000,10932534930,7760,7760,7760,7760,0
20230628,171900,10932534930,7760,7760,7760,7760,0
20230628,171800,10932534930,7760,7760,7760,7760,0
20230628,171700,10932534930,7760,7760,7760,7760,0
20230628,171600,10932534930,7760,7760,7760,7760,0
20230628,171500,10932534930,7760,7760,7760,7760,0
20230628,171400,10932534930,7760,7760,7760,7760,0
20230628,171300,10932534930,7760,7760,7760,7760,0
20230628,171200,10932534930,7760,7760,7760,7760,0
20230628,171100,10932534930,7760,7760,7760,7760,0
20230628,171000,10932534930,7760,7760,7760,7760,0
20230628,170900,10932534930,7760,7760,7760,7760,0
20230628,170800,10932534930,7760,7760,7760,7760,0
20230628,170700,10932534930,7760,7760,7760,7760,0
20230628,170600,10932534930,7760,7760,7760,7760,0
20230628,170500,10932534930,7760,7760,7760,7760,0
20230628,170400,10932534930,7760,7760,7760,7760,0
20230628,170300,10932534930,7760,7760,7760,7760,0
20230628,170200,10932534930,7760,7760,7760,7760,0
20230628,170100,10932534930,7760,7760,7760,7760,0
20230628,170000,10932534930,7760,7760,7760,7760,8713
20230628,165900,10932534930,7760,7760,7760,7760,0
20230628,165800,10932534930,7760,7760,7760,7760,0
20230628,165700,10932534930,7760,7760,7760,7760,0
20230628,165600,10932534930,7760,7760,7760,7760,0
20230628,165500,10932534930,7760,7760,7760,7760,0
20230628,165400,10932534930,7760,7760,7760,7760,0
20230628,165300,10932534930,7760,7760,7760,7760,0
20230628,165200,10932534930,7760,7760,7760,7760,0
20230628,165100,10932534930,7760,7760,7760,7760,0
20230628,165000,10932534930,7760,7760,7760,7760,0
20230628,164900,10932534930,7760,7760,7760,7760,0
20230628,164800,10932534930,7760,7760,7760,7760,0
20230628,164700,10932534930,7760,7760,7760,7760,0
20230628,164600,10932534930,7760,7760,7760,7760,0
20230628,164500,10932534930,7760,7760,7760,7760,0
20230628,164400,10932534930,7760,7760,7760,7760,0
20230628,164300,10932534930,7760,7760,7760,7760,0
20230628,164200,10932534930,7760,7760,7760,7760,0
20230628,164100,10932534930,7760,7760,7760,7760,0
20230628,164000,10932534930,7760,7760,7760,7760,0
20230628,163900,10932534930,7760,7760,7760,7760,0
20230628,163800,10932534930,7760,7760,7760,7760,0
20230628,163700,10932534930,7760,7760,7760,7760,0
20230628,163600,10932534930,7760,7760,7760,7760,0
20230628,163500,10932534930,7760,7760,7760,7760,0
20230628,163400,10932534930,7760,7760,7760,7760,0
20230628,163300,10932534930,7760,7760,7760,7760,0
20230628,163200,10932534930,7760,7760,7760,7760,0
20230628,163100,10932534930,7760,7760,7760,7760,0
20230628,163000,10932534930,7760,7760,7760,7760,8713
20230628,162900,10932534930,7760,7760,7760,7760,0
20230628,162800,10932534930,7760,7760,7760,7760,0
20230628,162700,10932534930,7760,7760,7760,7760,0
20230628,162600,10932534930,7760,7760,7760,7760,0
20230628,162500,10932534930,7760,7760,7760,7760,0
20230628,162400,10932534930,7760,7760,7760,7760,0
20230628,162300,10932534930,7760,7760,7760,7760,0
20230628,162200,10932534930,7760,7760,7760,7760,0
20230628,162100,10932534930,7760,7760,7760,7760,0
20230628,162000,10932534930,7760,7760,7760,7760,0
20230628,161900,10932534930,7760,7760,7760,7760,0
20230628,161800,10932534930,7760,7760,7760,7760,0
20230628,161700,10932534930,7760,7760,7760,7760,0
20230628,161600,10932534930,7760,7760,7760,7760,0
20230628,161500,10932534930,7760,7760,7760,7760,0
20230628,161400,10932534930,7760,7760,7760,7760,0
20230628,161300,10932534930,7760,7760,7760,7760,0
20230628,161200,10932534930,7760,7760,7760,7760,0
20230628,161100,10932534930,7760,7760,7760,7760,0
20230628,161000,10932534930,7760,7760,7760,7760,0
20230628,160900,10932534930,7760,7760,7760,7760,0
20230628,160800,10932534930,7760,7760,7760,7760,0
20230628,160700,10932534930,7760,7760,7760,7760,0
20230628,160600,10932534930,7760,7760,7760,7760,0
20230628,160500,10932534930,7760,7760,7760,7760,0
20230628,160400,10932534930,7760,7760,7760,7760,0
20230628,160300,10932534930,7760,7760,7760,7760,0
20230628,160200,10932534930,7760,7760,7760,7760,0
20230628,160100,10932534930,7760,7760,7760,7760,0
20230628,160000,10932534930,7760,7760,7760,7760,8713
20230628,155900,10932534930,7760,7760,7760,7760,0
20230628,155800,10932534930,7760,7760,7760,7760,0
20230628,155700,10932534930,7760,7760,7760,7760,0
20230628,155600,10932534930,7760,7760,7760,7760,0
20230628,155500,10932534930,7760,7760,7760,7760,0
20230628,155400,10932534930,7760,7760,7760,7760,0
20230628,155300,10932534930,7760,7760,7760,7760,0
20230628,155200,10932534930,7760,7760,7760,7760,0
20230628,155100,10932534930,7760,7760,7760,7760,0
20230628,155000,10932534930,7760,7760,7760,7760,0
20230628,154900,10932534930,7760,7760,7760,7760,0
20230628,154800,10932534930,7760,7760,7760,7760,0
20230628,154700,10932534930,7760,7760,7760,7760,0
20230628,154600,10932534930,7760,7760,7760,7760,0
20230628,154500,10932534930,7760,7760,7760,7760,0
20230628,154400,10932534930,7760,7760,7760,7760,0
20230628,154300,10932534930,7760,7760,7760,7760,0
20230628,154200,10932534930,7760,7760,7760,7760,0
20230628,154100,10932534930,7760,7760,7760,7760,0
20230628,154000,10932534930,7760,7760,7760,7760,0
20230628,153900,10932534930,7760,7760,7760,7760,0
20230628,153800,10932534930,7760,7760,7760,7760,0
20230628,153700,10932534930,7760,7760,7760,7760,0
20230628,153600,10932534930,7760,7760,7760,7760,0
20230628,153500,10932534930,7760,7760,7760,7760,0
20230628,153400,10932534930,7760,7760,7760,7760,0
20230628,153300,10932534930,7760,7760,7760,7760,0
20230628,153200,10932534930,7760,7760,7760,7760,0
20230628,153100,10932534930,7760,7760,7760,7760,0
20230628,153000,10932534930,7760,7760,7760,7760,17426
20230628,152900,10864922050,7760,7760,7760,7760,0
20230628,152800,10864922050,7760,7760,7760,7760,0
20230628,152700,10864922050,7760,7760,7760,7760,0
20230628,152600,10864922050,7760,7760,7760,7760,0
20230628,152500,10864922050,7760,7760,7760,7760,0
20230628,152400,10864922050,7760,7760,7760,7760,0
20230628,152300,10864922050,7760,7760,7760,7760,0
20230628,152200,10864922050,7760,7760,7760,7760,0
20230628,152100,10864922050,7760,7760,7760,7760,0
20230628,152000,10864922050,7760,7760,7760,7760,0
20230628,151900,10864922050,7760,7750,7760,7750,1581
20230628,151800,10852668920,7750,7760,7760,7750,291
20230628,151700,10850412760,7750,7760,7760,7750,1299
20230628,151600,10840340520,7750,7760,7760,7750,2596
20230628,151500,10820217060,7760,7760,7760,7760,496
20230628,151400,10816368100,7760,7760,7760,7750,1363
20230628,151300,10805791780,7760,7760,7770,7760,718
20230628,151200,10800220000,7760,7760,7760,7760,707
20230628,151100,10794733680,7750,7760,7760,7750,2367
20230628,151000,10776368280,7760,7750,7760,7750,1281
20230628,150900,10766432540,7760,7760,7760,7750,2389
20230628,150800,10747914980,7760,7760,7780,7760,622
20230628,150700,10743087260,7760,7770,7780,7760,3809
20230628,150600,10713513510,7770,7780,7790,7770,1385
20230628,150500,10702748710,7780,7780,7780,7780,682
20230628,150400,10697442750,7770,7770,7770,7770,0
20230628,150300,10697442750,7770,7770,7790,7770,259
20230628,150200,10695427580,7770,7760,7770,7760,1314
20230628,150100,10685220140,7760,7760,7760,7760,464
20230628,150000,10681619500,7760,7780,7780,7760,1290
20230628,145900,10671603400,7780,7780,7780,7760,1019
20230628,145800,10663689750,7780,7770,7780,7760,1306
20230628,145700,10653548800,7770,7790,7800,7770,822
20230628,145600,10647161250,7770,7770,7770,7770,130
20230628,145500,10646151150,7770,7780,7780,7770,204
20230628,145400,10644564970,7780,7790,7790,7770,459
20230628,145300,10640994200,7790,7770,7790,7760,1565
20230628,145200,10628849470,7760,7800,7800,7760,5792
20230628,145100,10583837480,7780,7780,7780,7780,1000
20230628,145000,10576057480,7780,7780,7810,7780,753
20230628,144900,10570196370,7780,7790,7790,7780,181
20230628,144800,10568788090,7800,7800,7800,7780,275
20230628,144700,10566643520,7780,7780,7780,7780,608
20230628,144600,10561913280,7780,7790,7800,7780,259
20230628,144500,10559897690,7780,7780,7780,7770,674
20230628,144400,10554654320,7780,7780,7780,7780,512
20230628,144300,10550670960,7780,7770,7780,7770,141
20230628,144200,10549574320,7770,7780,7780,7770,131
20230628,144100,10548556430,7780,7770,7780,7770,222
20230628,144000,10546831290,7770,7780,7780,7770,745
20230628,143900,10541042540,7780,7790,7790,7780,1335
20230628,143800,10530655650,7800,7800,7800,7800,0
20230628,143700,10530655650,7800,7780,7800,7780,238
20230628,143600,10528803360,7790,7770,7790,7770,3202
20230628,143500,10503893660,7780,7780,7780,7770,1591
20230628,143400,10491517390,7780,7800,7800,7780,569
20230628,143300,10487089810,7800,7800,7800,7800,20
20230628,143200,10486933810,7800,7800,7800,7780,1588
20230628,143100,10474565910,7790,7790,7790,7790,1845
20230628,143000,10460193360,7790,7790,7790,7790,23
20230628,142900,10460014190,7790,7780,7790,7780,501
20230628,142800,10456116400,7780,7790,7790,7780,1444
20230628,142700,10444873620,7790,7790,7790,7790,439
20230628,142600,10441453810,7790,7790,7800,7790,522
20230628,142500,10437387280,7790,7780,7790,7780,231
20230628,142400,10435589790,7780,7790,7790,7780,3091
20230628,142300,10411541760,7790,7780,7790,7780,234
20230628,142200,10409720190,7780,7790,7790,7780,2028
20230628,142100,10393928210,7790,7790,7790,7790,0
20230628,142000,10393928210,7790,7800,7800,7790,21
20230628,141900,10393764420,7790,7790,7800,7790,605
20230628,141800,10389051380,7790,7800,7800,7790,300
20230628,141700,10386711390,7800,7800,7800,7790,453
20230628,141600,10383180980,7800,7810,7810,7800,681
20230628,141500,10377869080,7800,7810,7810,7800,72
20230628,141400,10377306980,7790,7810,7810,7790,1325
20230628,141300,10366979890,7810,7820,7820,7810,14
20230628,141200,10366870430,7820,7800,7820,7800,911
20230628,141100,10359763030,7810,7810,7810,7810,130
20230628,141000,10358747730,7810,7800,7810,7800,318
20230628,140900,10356264910,7800,7790,7800,7790,2278
20230628,140800,10338497320,7790,7810,7810,7790,2122
20230628,140700,10321962220,7810,7810,7810,7810,38
20230628,140600,10321665440,7800,7800,7800,7800,391
20230628,140500,10318615640,7800,7800,7800,7800,366
20230628,140400,10315760840,7800,7790,7800,7790,1354
20230628,140300,10305199650,7800,7810,7810,7790,2370
20230628,140200,10286716000,7800,7810,7810,7800,708
20230628,140100,10281192240,7810,7810,7810,7800,1329
20230628,140000,10270821750,7810,7820,7820,7810,358
20230628,135900,10268023670,7790,7810,7810,7790,3165
20230628,135800,10243329960,7820,7820,7820,7810,376
20230628,135700,10240389650,7820,7810,7820,7810,56
20230628,135600,10239952220,7810,7800,7810,7800,643
20230628,135500,10234935710,7800,7800,7800,7800,960
20230628,135400,10227447710,7800,7820,7820,7800,726
20230628,135300,10221784230,7820,7810,7820,7800,1844
20230628,135200,10207385820,7820,7820,7820,7810,901
20230628,135100,10200340790,7810,7820,7820,7810,176
20230628,135000,10198964560,7820,7830,7830,7820,1486
20230628,134900,10187343920,7820,7830,7830,7820,120
20230628,134800,10186405310,7810,7820,7820,7810,1897
20230628,134700,10171574010,7830,7830,7830,7830,263
20230628,134600,10169514720,7820,7830,7830,7820,73
20230628,134500,10168943180,7830,7830,7830,7830,12
20230628,134400,10168849220,7820,7820,7820,7820,60
20230628,134300,10168380020,7820,7810,7820,7810,161
20230628,134200,10167121110,7810,7820,7820,7800,1074
20230628,134100,10158742480,7820,7810,7820,7810,806
20230628,134000,10152447570,7810,7810,7810,7810,6
20230628,133900,10152400710,7800,7810,7810,7800,280
20230628,133800,10150216400,7800,7810,7810,7790,374
20230628,133700,10147300150,7810,7790,7810,7790,879
20230628,133600,10140448740,7790,7820,7820,7790,2131
20230628,133500,10123836290,7820,7820,7820,7820,0
20230628,133400,10123836290,7820,7820,7820,7820,500
20230628,133300,10119926290,7830,7810,7830,7800,7232
20230628,133200,10063480090,7810,7820,7830,7810,73
20230628,133100,10062909100,7820,7810,7820,7810,90
20230628,133000,10062206000,7850,7840,7850,7810,6951
20230628,132900,10007863420,7850,7850,7850,7850,55
20230628,132800,10007431670,7850,7850,7850,7850,1
20230628,132700,10007423820,7860,7840,7860,7840,334
20230628,132600,10004805200,7840,7840,7840,7840,5
20230628,132500,10004766000,7830,7850,7850,7830,104
20230628,132400,10003950980,7830,7840,7850,7830,300
20230628,132300,10001601900,7830,7850,7860,7830,375
20230628,132200,9998659430,7850,7840,7850,7830,1040
20230628,132100,9990502400,7840,7840,7840,7840,63
20230628,132000,9990008480,7840,7840,7840,7840,67
20230628,131900,9989483200,7840,7830,7840,7830,1584
20230628,131800,9977066340,7840,7840,7840,7820,3114
20230628,131700,9952675310,7840,7850,7860,7840,521
20230628,131600,9948585570,7860,7850,7870,7840,224
20230628,131500,9946826890,7850,7860,7860,7840,219
20230628,131400,9945107520,7870,7890,7890,7870,606
20230628,131300,9940336170,7890,7890,7890,7890,1009
20230628,131200,9932375160,7890,7870,7890,7860,813
20230628,131100,9925971780,7870,7860,7870,7860,254
20230628,131000,9923974870,7870,7870,7870,7870,207
20230628,130900,9922345780,7870,7850,7880,7850,391
20230628,130800,9919273680,7860,7840,7860,7840,80
20230628,130700,9918645950,7830,7830,7830,7830,6
20230628,130600,9918598970,7830,7860,7870,7830,103
20230628,130500,9917791600,7830,7860,7860,7830,3242
20230628,130400,9892353280,7860,7870,7870,7860,218
20230628,130300,9890639760,7890,7890,7890,7890,133
20230628,130200,9889590390,7890,7900,7900,7890,14
20230628,130100,9889479910,7890,7850,7890,7850,2003
20230628,130000,9873690270,7850,7860,7860,7840,2801
20230628,125900,9851718770,7870,7870,7870,7860,315
20230628,125800,9849241140,7880,7900,7900,7880,23
20230628,125700,9849059700,7890,7860,7890,7850,1035
20230628,125600,9840913210,7850,7870,7870,7850,1769
20230628,125500,9827009350,7890,7890,7890,7890,0
20230628,125400,9827009350,7890,7890,7890,7890,61
20230628,125300,9826528060,7860,7880,7880,7860,69
20230628,125200,9825985660,7860,7890,7900,7860,755
20230628,125100,9820046660,7890,7910,7910,7870,183
20230628,125000,9818604470,7870,7880,7880,7870,1032
20230628,124900,9810482620,7870,7880,7910,7870,5424
20230628,124800,9767787880,7880,7890,7890,7880,1917
20230628,124700,9752669940,7890,7910,7910,7890,582
20230628,124600,9748073200,7910,7920,7920,7910,119
20230628,124500,9747131480,7930,7920,7930,7910,32
20230628,124400,9746878010,7930,7930,7930,7930,3
20230628,124300,9746854220,7930,7930,7930,7920,113
20230628,124200,9745958140,7930,7910,7930,7910,183
20230628,124100,9744507790,7900,7920,7920,7900,107
20230628,124000,9743660430,7910,7910,7910,7900,68
20230628,123900,9743123110,7900,7900,7910,7900,147
20230628,123800,9741961790,7900,7900,7900,7900,81
20230628,123700,9741321890,7900,7900,7910,7900,41
20230628,123600,9740997720,7910,7910,7910,7910,1034
20230628,123500,9732818780,7910,7910,7910,7900,218
20230628,123400,9731096410,7900,7900,7900,7900,1751
20230628,123300,9717263510,7910,7910,7910,7910,24
20230628,123200,9717073670,7910,7900,7910,7900,19
20230628,123100,9716923460,7910,7900,7910,7900,745
20230628,123000,9711037510,7900,7900,7900,7900,383
20230628,122900,9708011810,7900,7900,7900,7900,1124
20230628,122800,9699132210,7900,7900,7900,7880,1009
20230628,122700,9691169740,7900,7900,7900,7900,502
20230628,122600,9687203940,7900,7900,7900,7900,149
20230628,122500,9686026840,7900,7900,7900,7900,451
20230628,122400,9682463940,7900,7890,7900,7870,997
20230628,122300,9674589630,7870,7900,7900,7870,2720
20230628,122200,9653127970,7900,7900,7900,7900,96
20230628,122100,9652369570,7910,7900,7910,7900,144
20230628,122000,9651231560,7900,7900,7900,7890,625
20230628,121900,9646294830,7910,7910,7910,7910,0
20230628,121800,9646294830,7910,7910,7910,7910,0
20230628,121700,9646294830,7910,7890,7910,7880,1289
20230628,121600,9636126540,7910,7910,7910,7910,24
20230628,121500,9635936700,7920,7900,7920,7870,1240
20230628,121400,9626162750,7900,7900,7900,7900,588
20230628,121300,9621517550,7900,7910,7910,7900,3
20230628,121200,9621493840,7910,7900,7910,7900,56
20230628,121100,9621050890,7910,7920,7920,7910,107
20230628,121000,9620204460,7920,7920,7920,7910,382
20230628,120900,9617179720,7920,7910,7920,7910,501
20230628,120800,9613212100,7920,7900,7920,7900,432
20230628,120700,9609798940,7900,7910,7920,7900,404
20230628,120600,9606605320,7910,7910,7910,7910,10
20230628,120500,9606526220,7910,7910,7920,7910,440
20230628,120400,9603045780,7910,7910,7910,7910,231
20230628,120300,9601218570,7900,7900,7900,7900,136
20230628,120200,9600144170,7870,7870,7870,7870,185
20230628,120100,9598688220,7870,7900,7900,7870,141
20230628,120000,9597574350,7900,7870,7900,7850,4614
20230628,115900,9561329300,7870,7870,7870,7870,500
20230628,115800,9557394300,7860,7870,7870,7860,1227
20230628,115700,9547737910,7870,7880,7880,7870,900
20230628,115600,9540645920,7900,7880,7900,7880,70
20230628,115500,9540094300,7910,7880,7910,7870,458
20230628,115400,9536488350,7880,7880,7880,7880,387
20230628,115300,9533438790,7870,7870,7900,7870,1784
20230628,115200,9519387850,7870,7880,7880,7870,101
20230628,115100,9518592880,7870,7870,7870,7870,0
20230628,115000,9518592880,7870,7880,7890,7870,2426
20230628,114900,9499488520,7880,7880,7890,7870,1221
20230628,114800,9489861670,7880,7880,7900,7880,179
20230628,114700,9488451110,7900,7860,7910,7860,1132
20230628,114600,9479553290,7860,7900,7920,7860,618
20230628,114500,9474687480,7900,7890,7900,7880,2941
20230628,114400,9451482180,7910,7890,7910,7850,5022
20230628,114300,9411881770,7890,7860,7900,7850,1573
20230628,114200,9399502570,7870,7920,7930,7810,22784
20230628,114100,9220631940,7910,7950,7950,7910,2199
20230628,114000,9203223100,7940,7960,7960,7940,51
20230628,113900,9202818140,7920,7930,7930,7910,2100
20230628,113800,9186188900,7960,7980,7980,7930,2808
20230628,113700,9163880570,7980,7970,7980,7930,2583
20230628,113600,9143355280,7970,7980,7980,7950,651
20230628,113500,9138174300,7980,8000,8010,7980,275
20230628,113400,9135978520,8010,7970,8010,7960,3913
20230628,113300,9104795670,7970,8000,8000,7960,3820
20230628,113200,9074360060,8000,8010,8020,7970,563
20230628,113100,9069851010,8000,8030,8030,7970,1228
20230628,113000,9060025170,8020,8030,8040,8020,3031
20230628,112900,9035689170,8020,8000,8020,8000,2004
20230628,112800,9019637990,8010,8040,8040,7990,3647
20230628,112700,8990445420,8040,8030,8040,8010,2095
20230628,112600,8973627050,8030,8020,8040,8000,3547
20230628,112500,8945160630,8020,8000,8030,7990,2986
20230628,112400,8921252330,8000,7990,8010,7980,998
20230628,112300,8913270210,7990,7990,8000,7970,1486
20230628,112200,8901400260,7990,7980,8000,7970,1840
20230628,112100,8886713140,7980,7970,7980,7960,747
20230628,112000,8880757000,7970,7970,7980,7960,847
20230628,111900,8874002840,7970,7970,7970,7960,399
20230628,111800,8870825870,7970,7980,7980,7940,2165
20230628,111700,8853586010,7980,7960,7990,7960,5107
20230628,111600,8812872650,7960,7940,7960,7930,1064
20230628,111500,8804419590,7940,7950,7950,7930,830
20230628,111400,8797831820,7960,7960,7960,7930,990
20230628,111300,8789971010,7960,7940,7960,7920,2643
20230628,111200,8768995600,7940,7950,7950,7920,652
20230628,111100,8763826360,7950,7930,7960,7920,2291
20230628,111000,8745640340,7930,7920,7940,7900,5068
20230628,110900,8705449290,7930,7900,7930,7900,1431
20230628,110800,8694112470,7920,7890,7920,7890,1115
20230628,110700,8685303570,7900,7880,7900,7870,1080
20230628,110600,8676789060,7880,7890,7890,7870,1563
20230628,110500,8664459350,7870,7890,7920,7860,2769
20230628,110400,8642633480,7890,7870,7900,7840,13817
20230628,110300,8533977730,7870,7890,7890,7860,2238
20230628,110200,8516364490,7860,7920,7930,7850,12546
20230628,110100,8417379610,7930,7940,7940,7910,5153
20230628,110000,8376571380,7930,7940,7940,7930,4198
20230628,105900,8343269120,7930,7970,7970,7930,2177
20230628,105800,8325976000,7950,7980,7980,7930,8663
20230628,105700,8257044000,7970,7920,7990,7920,8628
20230628,105600,8188384540,7930,7950,7970,7890,19998
20230628,105500,8029966030,7940,8070,8080,7910,32967
20230628,105400,7766798470,8070,8020,8090,8000,15340
20230628,105300,7643390470,8020,8090,8110,8000,28272
20230628,105200,7416316310,8090,8150,8180,8030,34103
20230628,105100,7140208260,8110,8200,8240,8060,77650
20230628,105000,6508002170,8200,8240,8250,8080,115656
20230628,104900,5562593050,8240,7900,8280,7900,218162
20230628,104800,3784788990,7900,7840,7900,7800,2647
20230628,104700,3763994940,7840,7760,7880,7750,10054
20230628,104600,3685563710,7770,7770,7770,7760,3319
20230628,104500,3659805080,7770,7770,7770,7770,1446
20230628,104400,3648569660,7770,7780,7780,7770,215
20230628,104300,3646899090,7770,7780,7780,7770,435
20230628,104200,3643517270,7780,7790,7790,7780,31
20230628,104100,3643275990,7770,7770,7770,7770,3000
20230628,104000,3619965990,7770,7780,7780,7770,172
20230628,103900,3618628130,7780,7790,7790,7780,3301
20230628,103800,3592946000,7790,7790,7790,7790,1002
20230628,103700,3585140420,7790,7790,7790,7790,31
20230628,103600,3584898930,7790,7790,7790,7780,3117
20230628,103500,3560617560,7790,7790,7800,7790,30
20230628,103400,3560383850,7790,7790,7800,7780,552
20230628,103300,3556080860,7790,7790,7790,7780,582
20230628,103200,3551547290,7790,7790,7790,7790,187
20230628,103100,3550090560,7790,7790,7790,7780,193
20230628,103000,3548587790,7780,7790,7790,7780,199
20230628,102900,3547038350,7790,7790,7790,7790,85
20230628,102800,3546376200,7780,7790,7790,7780,380
20230628,102700,3543418000,7790,7790,7790,7790,340
20230628,102600,3540769400,7790,7790,7790,7780,1426
20230628,102500,3529660910,7790,7790,7800,7790,2155
20230628,102400,3512870730,7790,7800,7800,7790,239
20230628,102300,3511007780,7800,7800,7800,7790,612
20230628,102200,3506240180,7790,7800,7800,7790,1136
20230628,102100,3497390680,7800,7770,7800,7760,445
20230628,102000,3493926580,7760,7800,7800,7760,9531
20230628,101900,3419849030,7800,7810,7820,7800,498
20230628,101800,3415961610,7810,7800,7820,7800,1158
20230628,101700,3406911150,7820,7810,7820,7800,1070
20230628,101600,3398562780,7810,7810,7820,7810,769
20230628,101500,3392556850,7800,7800,7800,7800,587
20230628,101400,3387978250,7800,7790,7800,7790,2632
20230628,101300,3367465860,7790,7800,7800,7790,1288
20230628,101200,3357424020,7810,7790,7810,7790,2153
20230628,101100,3340650140,7790,7800,7800,7790,738
20230628,101000,3334894380,7800,7820,7820,7800,1211
20230628,100900,3325448090,7800,7820,7820,7800,1448
20230628,100800,3314153340,7800,7800,7800,7790,1577
20230628,100700,3301859270,7790,7820,7820,7790,9818
20230628,100600,3225285300,7820,7820,7830,7820,961
20230628,100500,3217769480,7820,7820,7820,7810,630
20230628,100400,3212847630,7810,7820,7830,7810,3866
20230628,100300,3182641570,7830,7820,7830,7820,51
20230628,100200,3182242360,7820,7810,7820,7810,3744
20230628,100100,3152997280,7810,7820,7820,7810,1213
20230628,100000,3143515800,7820,7810,7840,7810,5635
20230628,095900,3099414080,7820,7920,7920,7810,19001
20230628,095800,2949758050,7940,7940,7940,7940,5
20230628,095700,2949718350,7940,7920,7940,7920,580
20230628,095600,2945124280,7920,7960,7960,7920,1007
20230628,095500,2937139480,7960,7970,7970,7930,1316
20230628,095400,2926702180,7950,7970,7970,7940,262
20230628,095300,2924620910,7970,7980,7980,7940,273
20230628,095200,2922442420,7980,7940,7980,7940,1203
20230628,095100,2912890140,7940,7930,7990,7920,2958
20230628,095000,2889342720,7940,7940,7940,7930,157
20230628,094900,2888096510,7940,7940,7940,7940,6
20230628,094800,2888048870,7940,7930,7940,7930,1661
20230628,094700,2874877100,7930,7930,7930,7930,101
20230628,094600,2874076170,7930,7920,7930,7910,312
20230628,094500,2871605150,7930,7910,7930,7910,519
20230628,094400,2867497770,7920,7930,7930,7920,840
20230628,094300,2860844960,7920,7930,7930,7920,572
20230628,094200,2856314710,7930,7930,7940,7930,689
20230628,094100,2850850910,7930,7930,7940,7930,769
20230628,094000,2844750770,7930,7940,7940,7930,365
20230628,093900,2841852970,7930,7940,7940,7930,730
20230628,093800,2836062880,7940,7940,7950,7930,974
20230628,093700,2828327210,7940,7930,7940,7920,955
20230628,093600,2820756880,7940,7940,7940,7930,1025
20230628,093500,2812620740,7940,7950,7950,7940,172
20230628,093400,2811254140,7950,7940,7950,7930,221
20230628,093300,2809501030,7930,7930,7930,7920,1280
20230628,093200,2799358420,7940,7950,7950,7920,2028
20230628,093100,2783265400,7950,7950,7950,7940,341
20230628,093000,2780556200,7950,7950,7960,7950,594
20230628,092900,2775832160,7950,7950,7960,7940,406
20230628,092800,2772604810,7950,7950,7960,7940,587
20230628,092700,2767938620,7950,7940,7950,7920,1260
20230628,092600,2757944310,7940,7950,7950,7930,2751
20230628,092500,2736107030,7950,7960,7960,7940,1550
20230628,092400,2723789390,7950,7940,7960,7940,1848
20230628,092300,2709101140,7950,7950,7950,7940,1168
20230628,092200,2699817920,7960,7950,7960,7940,5638
20230628,092100,2654981010,7950,7980,7990,7950,8631
20230628,092000,2586306820,7980,7980,7990,7980,1004
20230628,091900,2578294840,7990,7960,7990,7960,1880
20230628,091800,2563306210,7970,7970,7970,7950,4921
20230628,091700,2524133890,7970,7980,8000,7960,8100
20230628,091600,2459561310,7980,7990,8000,7980,5724
20230628,091500,2413844900,7990,8090,8090,7990,27851
20230628,091400,2190029830,8090,8080,8120,8040,56932
20230628,091300,1729442780,8080,8020,8130,7950,90199
20230628,091200,1001042370,8000,7980,8030,7980,13614
20230628,091100,892110410,7980,7940,7990,7930,4622
20230628,091000,855323450,7950,7950,7950,7920,3872
20230628,090900,824612330,7950,7940,7960,7930,3366
20230628,090800,797866790,7940,7980,7990,7940,3750
20230628,090700,767995920,7980,8010,8030,7980,6106
20230628,090600,719174880,8030,8010,8040,8000,14225
20230628,090500,605091930,8000,7970,8000,7910,14834
20230628,090400,486888290,7960,8000,8010,7950,10016
20230628,090300,406906190,8000,7960,8010,7950,5799
20230628,090200,360611950,7990,7980,8050,7940,24783
20230628,090100,162791790,7980,7850,8000,7830,10994
20230628,090000,75679650,7850,7810,7850,7810,9672