ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/200470/min/candle-20230626.csv

676 lines
33 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
20230626,201300,2926151700,3460,3460,3460,3460,17483
20230626,201200,2926151700,3460,3460,3460,3460,0
20230626,201100,2926151700,3460,3460,3460,3460,0
20230626,201000,2926151700,3460,3460,3460,3460,0
20230626,200900,2926151700,3460,3460,3460,3460,0
20230626,200800,2926151700,3460,3460,3460,3460,0
20230626,200700,2926151700,3460,3460,3460,3460,0
20230626,200600,2926151700,3460,3460,3460,3460,0
20230626,200500,2926151700,3460,3460,3460,3460,0
20230626,200400,2926151700,3460,3460,3460,3460,0
20230626,200300,2926151700,3460,3460,3460,3460,0
20230626,200200,2926151700,3460,3460,3460,3460,0
20230626,200100,2926151700,3460,3460,3460,3460,0
20230626,200000,2926151700,3460,3460,3460,3460,0
20230626,195900,2926151700,3460,3460,3460,3460,0
20230626,195800,2926151700,3460,3460,3460,3460,0
20230626,195700,2926151700,3460,3460,3460,3460,0
20230626,195600,2926151700,3460,3460,3460,3460,0
20230626,195500,2926151700,3460,3460,3460,3460,0
20230626,195400,2926151700,3460,3460,3460,3460,0
20230626,195300,2926151700,3460,3460,3460,3460,0
20230626,195200,2926151700,3460,3460,3460,3460,0
20230626,195100,2926151700,3460,3460,3460,3460,0
20230626,195000,2926151700,3460,3460,3460,3460,0
20230626,194900,2926151700,3460,3460,3460,3460,0
20230626,194800,2926151700,3460,3460,3460,3460,0
20230626,194700,2926151700,3460,3460,3460,3460,0
20230626,194600,2926151700,3460,3460,3460,3460,0
20230626,194500,2926151700,3460,3460,3460,3460,0
20230626,194400,2926151700,3460,3460,3460,3460,0
20230626,194300,2926151700,3460,3460,3460,3460,17483
20230626,194200,2926151700,3460,3460,3460,3460,0
20230626,194100,2926151700,3460,3460,3460,3460,0
20230626,194000,2926151700,3460,3460,3460,3460,0
20230626,193900,2926151700,3460,3460,3460,3460,0
20230626,193800,2926151700,3460,3460,3460,3460,0
20230626,193700,2926151700,3460,3460,3460,3460,0
20230626,193600,2926151700,3460,3460,3460,3460,0
20230626,193500,2926151700,3460,3460,3460,3460,0
20230626,193400,2926151700,3460,3460,3460,3460,0
20230626,193300,2926151700,3460,3460,3460,3460,0
20230626,193200,2926151700,3460,3460,3460,3460,0
20230626,193100,2926151700,3460,3460,3460,3460,0
20230626,193000,2926151700,3460,3460,3460,3460,0
20230626,192900,2926151700,3460,3460,3460,3460,0
20230626,192800,2926151700,3460,3460,3460,3460,0
20230626,192700,2926151700,3460,3460,3460,3460,0
20230626,192600,2926151700,3460,3460,3460,3460,0
20230626,192500,2926151700,3460,3460,3460,3460,0
20230626,192400,2926151700,3460,3460,3460,3460,0
20230626,192300,2926151700,3460,3460,3460,3460,0
20230626,192200,2926151700,3460,3460,3460,3460,0
20230626,192100,2926151700,3460,3460,3460,3460,0
20230626,192000,2926151700,3460,3460,3460,3460,0
20230626,191900,2926151700,3460,3460,3460,3460,0
20230626,191800,2926151700,3460,3460,3460,3460,0
20230626,191700,2926151700,3460,3460,3460,3460,0
20230626,191600,2926151700,3460,3460,3460,3460,0
20230626,191500,2926151700,3460,3460,3460,3460,0
20230626,191400,2926151700,3460,3460,3460,3460,0
20230626,191300,2926151700,3460,3460,3460,3460,17483
20230626,191200,2926151700,3460,3460,3460,3460,0
20230626,191100,2926151700,3460,3460,3460,3460,0
20230626,191000,2926151700,3460,3460,3460,3460,0
20230626,190900,2926151700,3460,3460,3460,3460,0
20230626,190800,2926151700,3460,3460,3460,3460,0
20230626,190700,2926151700,3460,3460,3460,3460,0
20230626,190600,2926151700,3460,3460,3460,3460,0
20230626,190500,2926151700,3460,3460,3460,3460,0
20230626,190400,2926151700,3460,3460,3460,3460,0
20230626,190300,2926151700,3460,3460,3460,3460,0
20230626,190200,2926151700,3460,3460,3460,3460,0
20230626,190100,2926151700,3460,3460,3460,3460,0
20230626,190000,2926151700,3460,3460,3460,3460,0
20230626,185900,2926151700,3460,3460,3460,3460,0
20230626,185800,2926151700,3460,3460,3460,3460,0
20230626,185700,2926151700,3460,3460,3460,3460,0
20230626,185600,2926151700,3460,3460,3460,3460,0
20230626,185500,2926151700,3460,3460,3460,3460,0
20230626,185400,2926151700,3460,3460,3460,3460,0
20230626,185300,2926151700,3460,3460,3460,3460,0
20230626,185200,2926151700,3460,3460,3460,3460,0
20230626,185100,2926151700,3460,3460,3460,3460,0
20230626,185000,2926151700,3460,3460,3460,3460,0
20230626,184900,2926151700,3460,3460,3460,3460,0
20230626,184800,2926151700,3460,3460,3460,3460,0
20230626,184700,2926151700,3460,3460,3460,3460,0
20230626,184600,2926151700,3460,3460,3460,3460,0
20230626,184500,2926151700,3460,3460,3460,3460,0
20230626,184400,2926151700,3460,3460,3460,3460,0
20230626,184300,2926151700,3460,3460,3460,3460,17483
20230626,184200,2926151700,3460,3460,3460,3460,0
20230626,184100,2926151700,3460,3460,3460,3460,0
20230626,184000,2926151700,3460,3460,3460,3460,0
20230626,183900,2926151700,3460,3460,3460,3460,0
20230626,183800,2926151700,3460,3460,3460,3460,0
20230626,183700,2926151700,3460,3460,3460,3460,0
20230626,183600,2926151700,3460,3460,3460,3460,0
20230626,183500,2926151700,3460,3460,3460,3460,0
20230626,183400,2926151700,3460,3460,3460,3460,0
20230626,183300,2926151700,3460,3460,3460,3460,0
20230626,183200,2926151700,3460,3460,3460,3460,0
20230626,183100,2926151700,3460,3460,3460,3460,0
20230626,183000,2926151700,3460,3460,3460,3460,0
20230626,182900,2926151700,3460,3460,3460,3460,0
20230626,182800,2926151700,3460,3460,3460,3460,0
20230626,182700,2926151700,3460,3460,3460,3460,0
20230626,182600,2926151700,3460,3460,3460,3460,0
20230626,182500,2926151700,3460,3460,3460,3460,0
20230626,182400,2926151700,3460,3460,3460,3460,0
20230626,182300,2926151700,3460,3460,3460,3460,0
20230626,182200,2926151700,3460,3460,3460,3460,0
20230626,182100,2926151700,3460,3460,3460,3460,0
20230626,182000,2926151700,3460,3460,3460,3460,0
20230626,181900,2926151700,3460,3460,3460,3460,0
20230626,181800,2926151700,3460,3460,3460,3460,0
20230626,181700,2926151700,3460,3460,3460,3460,0
20230626,181600,2926151700,3460,3460,3460,3460,0
20230626,181500,2926151700,3460,3460,3460,3460,0
20230626,181400,2926151700,3460,3460,3460,3460,0
20230626,181300,2926151700,3460,3460,3460,3460,17483
20230626,181200,2926151700,3460,3460,3460,3460,0
20230626,181100,2926151700,3460,3460,3460,3460,0
20230626,181000,2926151700,3460,3460,3460,3460,0
20230626,180900,2926151700,3460,3460,3460,3460,0
20230626,180800,2926151700,3460,3460,3460,3460,0
20230626,180700,2926151700,3460,3460,3460,3460,0
20230626,180600,2926151700,3460,3460,3460,3460,0
20230626,180500,2926151700,3460,3460,3460,3460,0
20230626,180400,2926151700,3460,3460,3460,3460,0
20230626,180300,2926151700,3460,3460,3460,3460,0
20230626,180200,2926151700,3460,3460,3460,3460,0
20230626,180100,2926151700,3460,3460,3460,3460,0
20230626,180000,2926151700,3460,3460,3460,3460,0
20230626,175900,2926151700,3460,3460,3460,3460,0
20230626,175800,2926151700,3460,3460,3460,3460,0
20230626,175700,2926151700,3460,3460,3460,3460,0
20230626,175600,2926151700,3460,3460,3460,3460,0
20230626,175500,2926151700,3460,3460,3460,3460,0
20230626,175400,2926151700,3460,3460,3460,3460,0
20230626,175300,2926151700,3460,3460,3460,3460,0
20230626,175200,2926151700,3460,3460,3460,3460,0
20230626,175100,2926151700,3460,3460,3460,3460,0
20230626,175000,2926151700,3460,3460,3460,3460,0
20230626,174900,2926151700,3460,3460,3460,3460,0
20230626,174800,2926151700,3460,3460,3460,3460,0
20230626,174700,2926151700,3460,3460,3460,3460,0
20230626,174600,2926151700,3460,3460,3460,3460,0
20230626,174500,2926151700,3460,3460,3460,3460,0
20230626,174400,2926151700,3460,3460,3460,3460,0
20230626,174300,2926151700,3460,3460,3460,3460,17483
20230626,174200,2926151700,3460,3460,3460,3460,0
20230626,174100,2926151700,3460,3460,3460,3460,0
20230626,174000,2926151700,3460,3460,3460,3460,0
20230626,173900,2926151700,3460,3460,3460,3460,0
20230626,173800,2926151700,3460,3460,3460,3460,0
20230626,173700,2926151700,3460,3460,3460,3460,0
20230626,173600,2926151700,3460,3460,3460,3460,0
20230626,173500,2926151700,3460,3460,3460,3460,0
20230626,173400,2926151700,3460,3460,3460,3460,0
20230626,173300,2926151700,3460,3460,3460,3460,0
20230626,173200,2926151700,3460,3460,3460,3460,0
20230626,173100,2926151700,3460,3460,3460,3460,0
20230626,173000,2926151700,3460,3460,3460,3460,0
20230626,172900,2926151700,3460,3460,3460,3460,0
20230626,172800,2926151700,3460,3460,3460,3460,0
20230626,172700,2926151700,3460,3460,3460,3460,0
20230626,172600,2926151700,3460,3460,3460,3460,0
20230626,172500,2926151700,3460,3460,3460,3460,0
20230626,172400,2926151700,3460,3460,3460,3460,0
20230626,172300,2926151700,3460,3460,3460,3460,0
20230626,172200,2926151700,3460,3460,3460,3460,0
20230626,172100,2926151700,3460,3460,3460,3460,0
20230626,172000,2926151700,3460,3460,3460,3460,0
20230626,171900,2926151700,3460,3460,3460,3460,0
20230626,171800,2926151700,3460,3460,3460,3460,0
20230626,171700,2926151700,3460,3460,3460,3460,0
20230626,171600,2926151700,3460,3460,3460,3460,0
20230626,171500,2926151700,3460,3460,3460,3460,0
20230626,171400,2926151700,3460,3460,3460,3460,0
20230626,171300,2926151700,3460,3460,3460,3460,17483
20230626,171200,2926151700,3460,3460,3460,3460,0
20230626,171100,2926151700,3460,3460,3460,3460,0
20230626,171000,2926151700,3460,3460,3460,3460,0
20230626,170900,2926151700,3460,3460,3460,3460,0
20230626,170800,2926151700,3460,3460,3460,3460,0
20230626,170700,2926151700,3460,3460,3460,3460,0
20230626,170600,2926151700,3460,3460,3460,3460,0
20230626,170500,2926151700,3460,3460,3460,3460,0
20230626,170400,2926151700,3460,3460,3460,3460,0
20230626,170300,2926151700,3460,3460,3460,3460,0
20230626,170200,2926151700,3460,3460,3460,3460,0
20230626,170100,2926151700,3460,3460,3460,3460,0
20230626,170000,2926151700,3460,3460,3460,3460,0
20230626,165900,2926151700,3460,3460,3460,3460,0
20230626,165800,2926151700,3460,3460,3460,3460,0
20230626,165700,2926151700,3460,3460,3460,3460,0
20230626,165600,2926151700,3460,3460,3460,3460,0
20230626,165500,2926151700,3460,3460,3460,3460,0
20230626,165400,2926151700,3460,3460,3460,3460,0
20230626,165300,2926151700,3460,3460,3460,3460,0
20230626,165200,2926151700,3460,3460,3460,3460,0
20230626,165100,2926151700,3460,3460,3460,3460,0
20230626,165000,2926151700,3460,3460,3460,3460,0
20230626,164900,2926151700,3460,3460,3460,3460,0
20230626,164800,2926151700,3460,3460,3460,3460,0
20230626,164700,2926151700,3460,3460,3460,3460,0
20230626,164600,2926151700,3460,3460,3460,3460,0
20230626,164500,2926151700,3460,3460,3460,3460,0
20230626,164400,2926151700,3460,3460,3460,3460,0
20230626,164300,2926151700,3460,3460,3460,3460,17483
20230626,164200,2926151700,3460,3460,3460,3460,0
20230626,164100,2926151700,3460,3460,3460,3460,0
20230626,164000,2926151700,3460,3460,3460,3460,0
20230626,163900,2926151700,3460,3460,3460,3460,0
20230626,163800,2926151700,3460,3460,3460,3460,0
20230626,163700,2926151700,3460,3460,3460,3460,0
20230626,163600,2926151700,3460,3460,3460,3460,0
20230626,163500,2926151700,3460,3460,3460,3460,0
20230626,163400,2926151700,3460,3460,3460,3460,0
20230626,163300,2926151700,3460,3460,3460,3460,0
20230626,163200,2926151700,3460,3460,3460,3460,0
20230626,163100,2926151700,3460,3460,3460,3460,0
20230626,163000,2926151700,3460,3460,3460,3460,0
20230626,162900,2926151700,3460,3460,3460,3460,0
20230626,162800,2926151700,3460,3460,3460,3460,0
20230626,162700,2926151700,3460,3460,3460,3460,0
20230626,162600,2926151700,3460,3460,3460,3460,0
20230626,162500,2926151700,3460,3460,3460,3460,0
20230626,162400,2926151700,3460,3460,3460,3460,0
20230626,162300,2926151700,3460,3460,3460,3460,0
20230626,162200,2926151700,3460,3460,3460,3460,0
20230626,162100,2926151700,3460,3460,3460,3460,0
20230626,162000,2926151700,3460,3460,3460,3460,0
20230626,161900,2926151700,3460,3460,3460,3460,0
20230626,161800,2926151700,3460,3460,3460,3460,0
20230626,161700,2926151700,3460,3460,3460,3460,0
20230626,161600,2926151700,3460,3460,3460,3460,0
20230626,161500,2926151700,3460,3460,3460,3460,0
20230626,161400,2926151700,3460,3460,3460,3460,0
20230626,161300,2926151700,3460,3460,3460,3460,17483
20230626,161200,2926151700,3460,3460,3460,3460,0
20230626,161100,2926151700,3460,3460,3460,3460,0
20230626,161000,2926151700,3460,3460,3460,3460,0
20230626,160900,2926151700,3460,3460,3460,3460,0
20230626,160800,2926151700,3460,3460,3460,3460,0
20230626,160700,2926151700,3460,3460,3460,3460,0
20230626,160600,2926151700,3460,3460,3460,3460,0
20230626,160500,2926151700,3460,3460,3460,3460,0
20230626,160400,2926151700,3460,3460,3460,3460,0
20230626,160300,2926151700,3460,3460,3460,3460,0
20230626,160200,2926151700,3460,3460,3460,3460,0
20230626,160100,2926151700,3460,3460,3460,3460,0
20230626,160000,2926151700,3460,3460,3460,3460,0
20230626,155900,2926151700,3460,3460,3460,3460,0
20230626,155800,2926151700,3460,3460,3460,3460,0
20230626,155700,2926151700,3460,3460,3460,3460,0
20230626,155600,2926151700,3460,3460,3460,3460,0
20230626,155500,2926151700,3460,3460,3460,3460,0
20230626,155400,2926151700,3460,3460,3460,3460,0
20230626,155300,2926151700,3460,3460,3460,3460,0
20230626,155200,2926151700,3460,3460,3460,3460,0
20230626,155100,2926151700,3460,3460,3460,3460,0
20230626,155000,2926151700,3460,3460,3460,3460,0
20230626,154900,2926151700,3460,3460,3460,3460,0
20230626,154800,2926151700,3460,3460,3460,3460,0
20230626,154700,2926151700,3460,3460,3460,3460,0
20230626,154600,2926151700,3460,3460,3460,3460,0
20230626,154500,2926151700,3460,3460,3460,3460,0
20230626,154400,2926151700,3460,3460,3460,3460,0
20230626,154300,2926151700,3460,3460,3460,3460,17483
20230626,154200,2926151700,3460,3460,3460,3460,0
20230626,154100,2926151700,3460,3460,3460,3460,0
20230626,154000,2926151700,3460,3460,3460,3460,0
20230626,153900,2926151700,3460,3460,3460,3460,0
20230626,153800,2926151700,3460,3460,3460,3460,0
20230626,153700,2926151700,3460,3460,3460,3460,0
20230626,153600,2926151700,3460,3460,3460,3460,0
20230626,153500,2926151700,3460,3460,3460,3460,0
20230626,153400,2926151700,3460,3460,3460,3460,0
20230626,153300,2926151700,3460,3460,3460,3460,0
20230626,153200,2926151700,3460,3460,3460,3460,0
20230626,153100,2926151700,3460,3460,3460,3460,0
20230626,153000,2926151700,3460,3460,3460,3460,17483
20230626,152900,2865660520,3445,3445,3445,3445,0
20230626,152800,2865660520,3445,3445,3445,3445,0
20230626,152700,2865660520,3445,3445,3445,3445,0
20230626,152600,2865660520,3445,3445,3445,3445,0
20230626,152500,2865660520,3445,3445,3445,3445,0
20230626,152400,2865660520,3445,3445,3445,3445,0
20230626,152300,2865660520,3445,3445,3445,3445,0
20230626,152200,2865660520,3445,3445,3445,3445,0
20230626,152100,2865660520,3445,3445,3445,3445,0
20230626,152000,2865660520,3445,3445,3445,3445,0
20230626,151900,2865660520,3445,3440,3445,3425,2724
20230626,151800,2856302255,3440,3440,3440,3440,317
20230626,151700,2855211775,3440,3440,3445,3440,2059
20230626,151600,2848128620,3440,3440,3440,3440,8
20230626,151500,2848101100,3440,3440,3440,3440,3
20230626,151400,2848090780,3435,3435,3435,3435,117
20230626,151300,2847688885,3440,3440,3440,3440,375
20230626,151200,2846398885,3435,3440,3440,3435,849
20230626,151100,2843480025,3445,3445,3445,3445,189
20230626,151000,2842828920,3445,3445,3455,3440,7427
20230626,150900,2817276440,3450,3450,3450,3450,1001
20230626,150800,2813822990,3450,3450,3450,3450,0
20230626,150700,2813822990,3450,3435,3450,3435,655
20230626,150600,2811568720,3435,3430,3435,3420,646
20230626,150500,2809353940,3430,3430,3430,3430,0
20230626,150400,2809353940,3430,3430,3430,3430,50
20230626,150300,2809182440,3430,3425,3430,3420,4246
20230626,150200,2794639750,3415,3425,3425,3415,2767
20230626,150100,2785177515,3425,3435,3440,3425,1714
20230626,150000,2779305820,3440,3440,3440,3440,189
20230626,145900,2778655660,3445,3445,3445,3445,0
20230626,145800,2778655660,3445,3435,3445,3430,830
20230626,145700,2775807285,3430,3430,3430,3430,2121
20230626,145600,2768532255,3430,3440,3440,3430,2533
20230626,145500,2759832735,3440,3440,3450,3440,459
20230626,145400,2758253685,3440,3440,3440,3440,2355
20230626,145300,2750152485,3450,3445,3455,3440,826
20230626,145200,2747309620,3455,3455,3455,3455,4
20230626,145100,2747295800,3455,3445,3455,3440,1251
20230626,145000,2742986160,3445,3445,3455,3445,157
20230626,144900,2742445275,3445,3450,3455,3445,524
20230626,144800,2740637520,3455,3450,3455,3450,536
20230626,144700,2738785645,3445,3450,3450,3445,581
20230626,144600,2736784015,3460,3460,3460,3460,0
20230626,144500,2736784015,3460,3450,3460,3450,201
20230626,144400,2736090555,3460,3445,3460,3445,1591
20230626,144300,2730600545,3455,3450,3455,3445,3134
20230626,144200,2719794365,3450,3450,3450,3450,505
20230626,144100,2718052115,3450,3450,3450,3450,4007
20230626,144000,2704227965,3450,3460,3460,3450,3150
20230626,143900,2693349465,3455,3455,3455,3455,11
20230626,143800,2693311460,3455,3460,3460,3455,2011
20230626,143700,2686362700,3465,3465,3465,3465,8
20230626,143600,2686334980,3465,3465,3465,3460,31
20230626,143500,2686227625,3465,3465,3465,3460,15
20230626,143400,2686175655,3470,3465,3470,3465,796
20230626,143300,2683413635,3465,3455,3465,3455,355
20230626,143200,2682186610,3465,3455,3465,3455,2974
20230626,143100,2671910890,3450,3450,3450,3450,27
20230626,143000,2671817740,3455,3450,3455,3445,797
20230626,142900,2669068970,3455,3455,3455,3455,913
20230626,142800,2665914555,3455,3455,3465,3455,2144
20230626,142700,2658506535,3455,3455,3455,3455,2000
20230626,142600,2651596535,3455,3470,3470,3450,3282
20230626,142500,2640256610,3455,3455,3455,3455,1177
20230626,142400,2636190075,3455,3460,3460,3450,1953
20230626,142300,2629447840,3465,3465,3465,3465,0
20230626,142200,2629447840,3465,3470,3470,3465,725
20230626,142100,2626934405,3475,3465,3480,3465,3124
20230626,142000,2616064900,3480,3480,3480,3480,0
20230626,141900,2616064900,3480,3465,3480,3465,3020
20230626,141800,2605562995,3465,3465,3465,3465,1
20230626,141700,2605559530,3475,3460,3475,3455,7105
20230626,141600,2580979505,3440,3455,3455,3440,10120
20230626,141500,2546164875,3465,3465,3465,3465,0
20230626,141400,2546164875,3465,3455,3465,3445,101
20230626,141300,2545816635,3445,3450,3450,3440,5926
20230626,141200,2525426235,3450,3450,3450,3450,237
20230626,141100,2524608585,3445,3465,3465,3445,3332
20230626,141000,2513111410,3465,3465,3465,3460,687
20230626,140900,2510731375,3460,3460,3460,3460,91
20230626,140800,2510416515,3460,3460,3460,3450,70
20230626,140700,2510174910,3450,3460,3460,3450,384
20230626,140600,2508850080,3465,3465,3465,3465,0
20230626,140500,2508850080,3465,3470,3470,3465,1859
20230626,140400,2502399395,3465,3455,3465,3450,2572
20230626,140300,2493493340,3455,3450,3455,3450,231
20230626,140200,2492695935,3455,3455,3460,3455,170
20230626,140100,2492108335,3460,3455,3460,3450,1089
20230626,140000,2488346130,3455,3455,3455,3445,570
20230626,135900,2486382380,3460,3455,3460,3455,21
20230626,135800,2486309725,3450,3460,3460,3445,7858
20230626,135700,2459189940,3460,3460,3460,3460,85
20230626,135600,2458895840,3460,3470,3470,3460,3586
20230626,135500,2446477120,3470,3465,3470,3465,1791
20230626,135400,2440268850,3470,3475,3475,3470,267
20230626,135300,2439342335,3475,3475,3475,3465,2442
20230626,135200,2430861045,3475,3475,3480,3475,206
20230626,135100,2430145180,3475,3470,3480,3470,507
20230626,135000,2428381820,3480,3480,3480,3480,0
20230626,134900,2428381820,3480,3470,3480,3470,1444
20230626,134800,2423371130,3465,3470,3470,3465,509
20230626,134700,2421607340,3460,3495,3495,3460,1232
20230626,134600,2417324015,3500,3505,3505,3490,2862
20230626,134500,2407320715,3505,3500,3510,3490,4124
20230626,134400,2392870565,3500,3460,3500,3460,21561
20230626,134300,2317724465,3455,3455,3455,3455,377
20230626,134200,2316421930,3455,3455,3460,3455,3005
20230626,134100,2306035195,3460,3455,3465,3455,346
20230626,134000,2304839250,3455,3470,3470,3455,380
20230626,133900,2303524060,3475,3455,3480,3455,776
20230626,133800,2300825560,3455,3465,3465,3455,28
20230626,133700,2300728735,3480,3480,3480,3480,12
20230626,133600,2300686975,3450,3460,3460,3450,1209
20230626,133500,2296509830,3455,3470,3470,3455,3222
20230626,133400,2285347690,3470,3460,3470,3455,4886
20230626,133300,2268443120,3460,3465,3465,3460,997
20230626,133200,2264993035,3465,3465,3470,3465,541
20230626,133100,2263118265,3465,3480,3480,3465,5218
20230626,133000,2245026970,3485,3480,3485,3480,804
20230626,132900,2242228580,3480,3485,3490,3480,1020
20230626,132800,2238676350,3480,3470,3480,3465,4332
20230626,132700,2223644290,3470,3470,3470,3465,553
20230626,132600,2221726150,3485,3495,3495,3460,4227
20230626,132500,2207020095,3495,3475,3495,3475,6127
20230626,132400,2185629105,3480,3480,3480,3475,3985
20230626,132300,2171770695,3480,3470,3480,3470,1165
20230626,132200,2167723175,3470,3465,3475,3465,1680
20230626,132100,2161887660,3475,3485,3485,3460,1353
20230626,132000,2157201505,3485,3460,3490,3455,19215
20230626,131900,2090534725,3460,3460,3465,3460,403
20230626,131800,2089140340,3465,3455,3465,3455,1025
20230626,131700,2085593955,3450,3460,3470,3440,5941
20230626,131600,2065044445,3455,3470,3470,3455,1764
20230626,131500,2058948330,3470,3450,3470,3440,6237
20230626,131400,2037385465,3455,3445,3455,3445,2854
20230626,131300,2027545435,3445,3455,3455,3445,1909
20230626,131200,2020968870,3455,3445,3460,3440,7285
20230626,131100,1995795915,3450,3445,3450,3445,1145
20230626,131000,1991849135,3440,3435,3440,3430,2877
20230626,130900,1981956110,3435,3415,3450,3415,8696
20230626,130800,1952160115,3415,3420,3420,3410,21090
20230626,130700,1880131955,3420,3440,3440,3415,12111
20230626,130600,1838665135,3430,3465,3475,3430,20958
20230626,130500,1766447690,3465,3480,3495,3445,25628
20230626,130400,1677765710,3475,3510,3540,3470,43100
20230626,130300,1527074745,3500,3565,3575,3495,71297
20230626,130200,1275137850,3565,3525,3575,3480,97767
20230626,130100,929209880,3525,3410,3560,3405,109689
20230626,130000,545166130,3410,3405,3410,3405,1414
20230626,125900,540351455,3410,3395,3410,3390,28694
20230626,125800,442829920,3390,3385,3390,3385,4543
20230626,125700,427430400,3385,3385,3385,3385,501
20230626,125600,425734515,3390,3380,3390,3380,640
20230626,125500,423569705,3385,3385,3385,3385,1083
20230626,125400,419903750,3385,3385,3385,3385,400
20230626,125300,418549750,3390,3390,3390,3390,10
20230626,125200,418515850,3390,3390,3390,3390,283
20230626,125100,417556480,3390,3390,3390,3390,509
20230626,125000,415830970,3390,3390,3390,3390,1050
20230626,124900,412271470,3390,3385,3395,3385,4126
20230626,124800,398283400,3385,3385,3385,3385,711
20230626,124700,395876665,3385,3370,3390,3370,4477
20230626,124600,380743610,3370,3370,3370,3370,54
20230626,124500,380561630,3370,3370,3370,3370,41
20230626,124400,380423460,3375,3375,3375,3375,59
20230626,124300,380224335,3375,3370,3375,3370,440
20230626,124200,378741485,3375,3375,3375,3375,100
20230626,124100,378403985,3375,3375,3375,3375,7
20230626,124000,378380360,3375,3370,3375,3365,1176
20230626,123900,374413520,3370,3370,3370,3370,2236
20230626,123800,366878200,3370,3370,3370,3370,0
20230626,123700,366878200,3370,3370,3370,3370,0
20230626,123600,366878200,3370,3370,3370,3370,0
20230626,123500,366878200,3370,3370,3370,3370,0
20230626,123400,366878200,3370,3370,3370,3370,0
20230626,123300,366878200,3370,3370,3370,3370,15
20230626,123200,366827650,3370,3370,3370,3370,1
20230626,123100,366824280,3370,3370,3370,3370,5
20230626,123000,366807430,3365,3365,3365,3365,0
20230626,122900,366807430,3365,3365,3365,3365,0
20230626,122800,366807430,3365,3365,3365,3365,165
20230626,122700,366252205,3370,3370,3370,3370,0
20230626,122600,366252205,3370,3370,3370,3370,20
20230626,122500,366184805,3365,3365,3365,3365,0
20230626,122400,366184805,3365,3365,3365,3365,632
20230626,122300,364058125,3365,3365,3365,3365,0
20230626,122200,364058125,3365,3365,3365,3365,59
20230626,122100,363859590,3365,3365,3365,3365,25
20230626,122000,363775465,3370,3370,3370,3370,0
20230626,121900,363775465,3370,3370,3370,3370,10
20230626,121800,363741765,3370,3370,3370,3370,5
20230626,121700,363724915,3370,3370,3370,3370,0
20230626,121600,363724915,3370,3370,3370,3370,0
20230626,121500,363724915,3370,3370,3370,3370,0
20230626,121400,363724915,3370,3370,3370,3370,100
20230626,121300,363387915,3375,3375,3375,3375,0
20230626,121200,363387915,3375,3375,3375,3375,28
20230626,121100,363293415,3375,3370,3375,3370,101
20230626,121000,362952545,3375,3375,3375,3375,133
20230626,120900,362503670,3375,3375,3375,3375,618
20230626,120800,360417920,3375,3365,3380,3365,8309
20230626,120700,332401145,3365,3360,3365,3360,247
20230626,120600,331570845,3365,3365,3365,3365,0
20230626,120500,331570845,3365,3365,3365,3365,20
20230626,120400,331503545,3365,3365,3365,3365,0
20230626,120300,331503545,3365,3365,3365,3365,1
20230626,120200,331500180,3370,3365,3370,3365,164
20230626,120100,330947785,3365,3365,3365,3365,100
20230626,120000,330611285,3365,3365,3365,3365,1015
20230626,115900,327195810,3365,3365,3365,3365,25
20230626,115800,327111685,3360,3360,3360,3360,0
20230626,115700,327111685,3360,3360,3360,3360,50
20230626,115600,326943685,3365,3365,3365,3365,145
20230626,115500,326455760,3365,3365,3365,3365,0
20230626,115400,326455760,3365,3365,3365,3365,10
20230626,115300,326422110,3365,3365,3365,3365,0
20230626,115200,326422110,3365,3365,3365,3365,150
20230626,115100,325917360,3365,3365,3365,3365,10
20230626,115000,325883710,3365,3365,3365,3365,1000
20230626,114900,322518710,3365,3365,3365,3365,0
20230626,114800,322518710,3365,3365,3365,3365,0
20230626,114700,322518710,3365,3365,3365,3365,0
20230626,114600,322518710,3365,3365,3365,3365,0
20230626,114500,322518710,3365,3365,3365,3365,0
20230626,114400,322518710,3365,3365,3365,3365,10
20230626,114300,322485060,3365,3365,3365,3365,0
20230626,114200,322485060,3365,3365,3365,3365,20
20230626,114100,322417760,3365,3365,3365,3365,68
20230626,114000,322188940,3365,3365,3365,3365,0
20230626,113900,322188940,3365,3365,3365,3365,432
20230626,113800,320735260,3360,3355,3360,3355,501
20230626,113700,319053045,3355,3355,3355,3355,805
20230626,113600,316352270,3355,3360,3360,3355,2501
20230626,113500,307961410,3360,3360,3360,3360,336
20230626,113400,306832450,3360,3360,3360,3360,102
20230626,113300,306489730,3360,3360,3360,3360,0
20230626,113200,306489730,3360,3360,3360,3360,0
20230626,113100,306489730,3360,3360,3360,3360,0
20230626,113000,306489730,3360,3360,3360,3360,135
20230626,112900,306036130,3365,3365,3365,3365,0
20230626,112800,306036130,3365,3365,3365,3365,0
20230626,112700,306036130,3365,3365,3365,3365,30
20230626,112600,305935180,3365,3365,3365,3365,0
20230626,112500,305935180,3365,3365,3365,3365,0
20230626,112400,305935180,3365,3355,3365,3355,110
20230626,112300,305566030,3355,3355,3355,3355,4
20230626,112200,305552610,3365,3365,3365,3365,0
20230626,112100,305552610,3365,3355,3365,3355,20
20230626,112000,305485320,3365,3365,3365,3365,111
20230626,111900,305111805,3365,3365,3365,3365,0
20230626,111800,305111805,3365,3360,3365,3360,404
20230626,111700,303753465,3360,3360,3360,3360,0
20230626,111600,303753465,3360,3360,3360,3360,847
20230626,111500,300907545,3360,3360,3360,3360,92
20230626,111400,300598425,3365,3365,3365,3365,0
20230626,111300,300598425,3365,3365,3365,3365,13
20230626,111200,300554680,3365,3365,3365,3365,11
20230626,111100,300517665,3360,3360,3360,3360,0
20230626,111000,300517665,3360,3360,3360,3360,70
20230626,110900,300282465,3365,3365,3365,3365,13
20230626,110800,300238720,3365,3365,3365,3365,0
20230626,110700,300238720,3365,3365,3365,3365,0
20230626,110600,300238720,3365,3365,3365,3365,0
20230626,110500,300238720,3365,3370,3370,3365,39
20230626,110400,300107435,3370,3370,3370,3370,0
20230626,110300,300107435,3370,3370,3370,3370,100
20230626,110200,299770435,3370,3360,3370,3360,110
20230626,110100,299400825,3365,3365,3365,3365,0
20230626,110000,299400825,3365,3370,3370,3365,398
20230626,105900,298061530,3370,3370,3370,3370,151
20230626,105800,297552660,3370,3370,3370,3370,50
20230626,105700,297384160,3370,3370,3370,3370,197
20230626,105600,296720270,3370,3370,3370,3370,10
20230626,105500,296686570,3370,3370,3370,3370,0
20230626,105400,296686570,3370,3370,3370,3370,5
20230626,105300,296669720,3370,3370,3370,3370,1
20230626,105200,296666350,3365,3365,3365,3365,120
20230626,105100,296262550,3365,3365,3365,3365,0
20230626,105000,296262550,3365,3365,3365,3365,0
20230626,104900,296262550,3365,3375,3375,3365,80
20230626,104800,295993155,3375,3380,3380,3375,453
20230626,104700,294464255,3380,3380,3380,3380,1
20230626,104600,294460875,3385,3380,3385,3380,384
20230626,104500,293162455,3385,3380,3390,3380,3990
20230626,104400,279663365,3380,3365,3380,3365,4952
20230626,104300,262960015,3350,3350,3350,3350,100
20230626,104200,262625015,3350,3350,3350,3350,0
20230626,104100,262625015,3350,3350,3350,3350,0
20230626,104000,262625015,3350,3350,3350,3350,50
20230626,103900,262457515,3350,3350,3350,3350,0
20230626,103800,262457515,3350,3350,3350,3350,0
20230626,103700,262457515,3350,3350,3350,3350,0
20230626,103600,262457515,3350,3355,3355,3350,1093
20230626,103500,258795905,3365,3360,3365,3360,350
20230626,103400,257618195,3365,3365,3365,3365,0
20230626,103300,257618195,3365,3360,3365,3360,369
20230626,103200,256376515,3365,3365,3365,3365,2
20230626,103100,256369785,3365,3365,3365,3365,29
20230626,103000,256272200,3365,3365,3365,3365,3
20230626,102900,256262105,3350,3365,3365,3350,700
20230626,102800,253916875,3350,3360,3360,3350,513
20230626,102700,252193325,3365,3365,3365,3365,31
20230626,102600,252089010,3365,3370,3370,3365,1400
20230626,102500,247377085,3370,3375,3375,3370,1803
20230626,102400,241291965,3370,3365,3370,3365,2422
20230626,102300,233138945,3365,3350,3365,3350,4369
20230626,102200,218461025,3335,3335,3335,3335,0
20230626,102100,218461025,3335,3325,3355,3325,5051
20230626,102000,201528345,3325,3330,3330,3325,899
20230626,101900,198539140,3330,3330,3330,3330,494
20230626,101800,196894120,3330,3330,3330,3330,0
20230626,101700,196894120,3330,3330,3330,3330,10
20230626,101600,196860820,3330,3330,3330,3330,100
20230626,101500,196527820,3330,3330,3330,3330,420
20230626,101400,195129220,3330,3330,3330,3330,30
20230626,101300,195029320,3330,3330,3330,3330,502
20230626,101200,193357660,3330,3330,3330,3330,69
20230626,101100,193127890,3330,3330,3330,3330,0
20230626,101000,193127890,3330,3330,3330,3330,10
20230626,100900,193094590,3330,3330,3330,3330,33
20230626,100800,192984700,3325,3330,3330,3325,1236
20230626,100700,188874090,3330,3330,3330,3330,21
20230626,100600,188804160,3330,3330,3330,3330,629
20230626,100500,186709590,3330,3330,3330,3330,20
20230626,100400,186642990,3345,3345,3345,3345,0
20230626,100300,186642990,3345,3345,3345,3345,0
20230626,100200,186642990,3345,3345,3345,3345,10
20230626,100100,186609540,3325,3325,3325,3325,0
20230626,100000,186609540,3325,3325,3325,3325,75
20230626,095900,186360165,3335,3335,3335,3335,214
20230626,095800,185646475,3335,3340,3340,3335,514
20230626,095700,183931590,3340,3340,3340,3340,0
20230626,095600,183931590,3340,3340,3340,3340,578
20230626,095500,182001070,3345,3345,3345,3345,0
20230626,095400,182001070,3345,3345,3345,3345,10
20230626,095300,181967620,3350,3350,3350,3350,312
20230626,095200,180922420,3350,3350,3350,3350,724
20230626,095100,178497020,3350,3350,3350,3350,514
20230626,095000,176775120,3350,3350,3355,3350,258
20230626,094900,175910630,3350,3350,3350,3350,1726
20230626,094800,170128530,3340,3340,3340,3340,51
20230626,094700,169958190,3340,3340,3340,3340,0
20230626,094600,169958190,3340,3350,3350,3340,717
20230626,094500,167563340,3350,3350,3350,3350,250
20230626,094400,166725840,3350,3350,3350,3350,110
20230626,094300,166357340,3350,3350,3350,3350,1300
20230626,094200,162002340,3340,3340,3340,3340,0
20230626,094100,162002340,3340,3330,3350,3330,536
20230626,094000,160212240,3320,3350,3350,3320,1371
20230626,093900,155649500,3350,3350,3350,3345,2879
20230626,093800,146008130,3350,3360,3360,3350,7035
20230626,093700,122407255,3360,3360,3360,3360,1015
20230626,093600,118996855,3360,3355,3360,3355,2251
20230626,093500,111439335,3355,3345,3355,3345,3287
20230626,093400,100431565,3345,3335,3345,3335,1071
20230626,093300,96856895,3330,3335,3335,3330,1321
20230626,093200,92456465,3335,3340,3340,3335,598
20230626,093100,90460540,3340,3320,3350,3315,2647
20230626,093000,81640405,3320,3290,3345,3290,4910
20230626,092900,65345195,3290,3260,3290,3260,356
20230626,092800,64181635,3250,3255,3255,3250,107
20230626,092700,63833695,3250,3260,3260,3250,310
20230626,092600,62825195,3260,3260,3260,3260,2495
20230626,092500,54691495,3260,3250,3260,3250,433
20230626,092400,53282155,3250,3245,3250,3245,188
20230626,092300,52671895,3240,3235,3240,3235,350
20230626,092200,51538395,3235,3230,3235,3230,319
20230626,092100,50508020,3230,3230,3230,3230,110
20230626,092000,50152720,3220,3215,3220,3215,247
20230626,091900,49358115,3215,3215,3215,3215,5
20230626,091800,49342040,3220,3220,3220,3220,200
20230626,091700,48698040,3205,3210,3210,3205,253
20230626,091600,47886210,3210,3235,3235,3210,597
20230626,091500,45969815,3190,3190,3190,3190,0
20230626,091400,45969815,3190,3205,3205,3190,2730
20230626,091300,37234700,3205,3195,3205,3195,42
20230626,091200,37100110,3195,3190,3205,3190,1105
20230626,091100,33572130,3190,3205,3205,3190,3666
20230626,091000,21854375,3205,3230,3230,3205,1368
20230626,090900,17464045,3220,3235,3235,3220,68
20230626,090800,17244710,3215,3215,3215,3215,0
20230626,090700,17244710,3215,3225,3240,3215,1189
20230626,090600,13415080,3220,3240,3240,3220,1765
20230626,090500,7725085,3240,3245,3245,3240,605
20230626,090400,5763055,3250,3255,3255,3250,1202
20230626,090300,1850845,3260,3260,3260,3260,204
20230626,090200,1185805,3255,3260,3260,3255,224
20230626,090100,455570,3260,3260,3260,3260,0
20230626,090000,455570,3260,3260,3260,3260,58
Reference in New Issue Copy Permalink