ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/005180/min/candle-20230622.csv

690 lines
36 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
20230622,202700,1992383900,47600,47600,47600,47600,483
20230622,202600,1992383900,47600,47600,47600,47600,0
20230622,202500,1992383900,47600,47600,47600,47600,0
20230622,202400,1992383900,47600,47600,47600,47600,0
20230622,202300,1992383900,47600,47600,47600,47600,0
20230622,202200,1992383900,47600,47600,47600,47600,0
20230622,202100,1992383900,47600,47600,47600,47600,0
20230622,202000,1992383900,47600,47600,47600,47600,0
20230622,201900,1992383900,47600,47600,47600,47600,0
20230622,201800,1992383900,47600,47600,47600,47600,0
20230622,201700,1992383900,47600,47600,47600,47600,0
20230622,201600,1992383900,47600,47600,47600,47600,0
20230622,201500,1992383900,47600,47600,47600,47600,0
20230622,201400,1992383900,47600,47600,47600,47600,0
20230622,201300,1992383900,47600,47600,47600,47600,0
20230622,201200,1992383900,47600,47600,47600,47600,0
20230622,201100,1992383900,47600,47600,47600,47600,0
20230622,201000,1992383900,47600,47600,47600,47600,0
20230622,200900,1992383900,47600,47600,47600,47600,0
20230622,200800,1992383900,47600,47600,47600,47600,0
20230622,200700,1992383900,47600,47600,47600,47600,0
20230622,200600,1992383900,47600,47600,47600,47600,0
20230622,200500,1992383900,47600,47600,47600,47600,0
20230622,200400,1992383900,47600,47600,47600,47600,0
20230622,200300,1992383900,47600,47600,47600,47600,0
20230622,200200,1992383900,47600,47600,47600,47600,0
20230622,200100,1992383900,47600,47600,47600,47600,0
20230622,200000,1992383900,47600,47600,47600,47600,0
20230622,195900,1992383900,47600,47600,47600,47600,0
20230622,195800,1992383900,47600,47600,47600,47600,0
20230622,195700,1992383900,47600,47600,47600,47600,483
20230622,195600,1992383900,47600,47600,47600,47600,0
20230622,195500,1992383900,47600,47600,47600,47600,0
20230622,195400,1992383900,47600,47600,47600,47600,0
20230622,195300,1992383900,47600,47600,47600,47600,0
20230622,195200,1992383900,47600,47600,47600,47600,0
20230622,195100,1992383900,47600,47600,47600,47600,0
20230622,195000,1992383900,47600,47600,47600,47600,0
20230622,194900,1992383900,47600,47600,47600,47600,0
20230622,194800,1992383900,47600,47600,47600,47600,0
20230622,194700,1992383900,47600,47600,47600,47600,0
20230622,194600,1992383900,47600,47600,47600,47600,0
20230622,194500,1992383900,47600,47600,47600,47600,0
20230622,194400,1992383900,47600,47600,47600,47600,0
20230622,194300,1992383900,47600,47600,47600,47600,0
20230622,194200,1992383900,47600,47600,47600,47600,0
20230622,194100,1992383900,47600,47600,47600,47600,0
20230622,194000,1992383900,47600,47600,47600,47600,0
20230622,193900,1992383900,47600,47600,47600,47600,0
20230622,193800,1992383900,47600,47600,47600,47600,0
20230622,193700,1992383900,47600,47600,47600,47600,0
20230622,193600,1992383900,47600,47600,47600,47600,0
20230622,193500,1992383900,47600,47600,47600,47600,0
20230622,193400,1992383900,47600,47600,47600,47600,0
20230622,193300,1992383900,47600,47600,47600,47600,0
20230622,193200,1992383900,47600,47600,47600,47600,0
20230622,193100,1992383900,47600,47600,47600,47600,0
20230622,193000,1992383900,47600,47600,47600,47600,0
20230622,192900,1992383900,47600,47600,47600,47600,0
20230622,192800,1992383900,47600,47600,47600,47600,0
20230622,192700,1992383900,47600,47600,47600,47600,483
20230622,192600,1992383900,47600,47600,47600,47600,0
20230622,192500,1992383900,47600,47600,47600,47600,0
20230622,192400,1992383900,47600,47600,47600,47600,0
20230622,192300,1992383900,47600,47600,47600,47600,0
20230622,192200,1992383900,47600,47600,47600,47600,0
20230622,192100,1992383900,47600,47600,47600,47600,0
20230622,192000,1992383900,47600,47600,47600,47600,0
20230622,191900,1992383900,47600,47600,47600,47600,0
20230622,191800,1992383900,47600,47600,47600,47600,0
20230622,191700,1992383900,47600,47600,47600,47600,0
20230622,191600,1992383900,47600,47600,47600,47600,0
20230622,191500,1992383900,47600,47600,47600,47600,0
20230622,191400,1992383900,47600,47600,47600,47600,0
20230622,191300,1992383900,47600,47600,47600,47600,0
20230622,191200,1992383900,47600,47600,47600,47600,0
20230622,191100,1992383900,47600,47600,47600,47600,0
20230622,191000,1992383900,47600,47600,47600,47600,0
20230622,190900,1992383900,47600,47600,47600,47600,0
20230622,190800,1992383900,47600,47600,47600,47600,0
20230622,190700,1992383900,47600,47600,47600,47600,0
20230622,190600,1992383900,47600,47600,47600,47600,0
20230622,190500,1992383900,47600,47600,47600,47600,0
20230622,190400,1992383900,47600,47600,47600,47600,0
20230622,190300,1992383900,47600,47600,47600,47600,0
20230622,190200,1992383900,47600,47600,47600,47600,0
20230622,190100,1992383900,47600,47600,47600,47600,0
20230622,190000,1992383900,47600,47600,47600,47600,0
20230622,185900,1992383900,47600,47600,47600,47600,0
20230622,185800,1992383900,47600,47600,47600,47600,0
20230622,185700,1992383900,47600,47600,47600,47600,483
20230622,185600,1992383900,47600,47600,47600,47600,0
20230622,185500,1992383900,47600,47600,47600,47600,0
20230622,185400,1992383900,47600,47600,47600,47600,0
20230622,185300,1992383900,47600,47600,47600,47600,0
20230622,185200,1992383900,47600,47600,47600,47600,0
20230622,185100,1992383900,47600,47600,47600,47600,0
20230622,185000,1992383900,47600,47600,47600,47600,0
20230622,184900,1992383900,47600,47600,47600,47600,0
20230622,184800,1992383900,47600,47600,47600,47600,0
20230622,184700,1992383900,47600,47600,47600,47600,0
20230622,184600,1992383900,47600,47600,47600,47600,0
20230622,184500,1992383900,47600,47600,47600,47600,0
20230622,184400,1992383900,47600,47600,47600,47600,0
20230622,184300,1992383900,47600,47600,47600,47600,0
20230622,184200,1992383900,47600,47600,47600,47600,0
20230622,184100,1992383900,47600,47600,47600,47600,0
20230622,184000,1992383900,47600,47600,47600,47600,0
20230622,183900,1992383900,47600,47600,47600,47600,0
20230622,183800,1992383900,47600,47600,47600,47600,0
20230622,183700,1992383900,47600,47600,47600,47600,0
20230622,183600,1992383900,47600,47600,47600,47600,0
20230622,183500,1992383900,47600,47600,47600,47600,0
20230622,183400,1992383900,47600,47600,47600,47600,0
20230622,183300,1992383900,47600,47600,47600,47600,0
20230622,183200,1992383900,47600,47600,47600,47600,0
20230622,183100,1992383900,47600,47600,47600,47600,0
20230622,183000,1992383900,47600,47600,47600,47600,0
20230622,182900,1992383900,47600,47600,47600,47600,0
20230622,182800,1992383900,47600,47600,47600,47600,0
20230622,182700,1992383900,47600,47600,47600,47600,483
20230622,182600,1992383900,47600,47600,47600,47600,0
20230622,182500,1992383900,47600,47600,47600,47600,0
20230622,182400,1992383900,47600,47600,47600,47600,0
20230622,182300,1992383900,47600,47600,47600,47600,0
20230622,182200,1992383900,47600,47600,47600,47600,0
20230622,182100,1992383900,47600,47600,47600,47600,0
20230622,182000,1992383900,47600,47600,47600,47600,0
20230622,181900,1992383900,47600,47600,47600,47600,0
20230622,181800,1992383900,47600,47600,47600,47600,0
20230622,181700,1992383900,47600,47600,47600,47600,0
20230622,181600,1992383900,47600,47600,47600,47600,0
20230622,181500,1992383900,47600,47600,47600,47600,0
20230622,181400,1992383900,47600,47600,47600,47600,0
20230622,181300,1992383900,47600,47600,47600,47600,0
20230622,181200,1992383900,47600,47600,47600,47600,0
20230622,181100,1992383900,47600,47600,47600,47600,0
20230622,181000,1992383900,47600,47600,47600,47600,0
20230622,180900,1992383900,47600,47600,47600,47600,0
20230622,180800,1992383900,47600,47600,47600,47600,0
20230622,180700,1992383900,47600,47600,47600,47600,0
20230622,180600,1992383900,47600,47600,47600,47600,0
20230622,180500,1992383900,47600,47600,47600,47600,0
20230622,180400,1992383900,47600,47600,47600,47600,0
20230622,180300,1992383900,47600,47600,47600,47600,0
20230622,180200,1992383900,47600,47600,47600,47600,0
20230622,180100,1992383900,47600,47600,47600,47600,0
20230622,180000,1992383900,47600,47600,47600,47600,0
20230622,175900,1992383900,47600,47600,47600,47600,0
20230622,175800,1992383900,47600,47600,47600,47600,0
20230622,175700,1992383900,47600,47600,47600,47600,483
20230622,175600,1992383900,47600,47600,47600,47600,0
20230622,175500,1992383900,47600,47600,47600,47600,0
20230622,175400,1992383900,47600,47600,47600,47600,0
20230622,175300,1992383900,47600,47600,47600,47600,0
20230622,175200,1992383900,47600,47600,47600,47600,0
20230622,175100,1992383900,47600,47600,47600,47600,0
20230622,175000,1992383900,47600,47600,47600,47600,0
20230622,174900,1992383900,47600,47600,47600,47600,0
20230622,174800,1992383900,47600,47600,47600,47600,0
20230622,174700,1992383900,47600,47600,47600,47600,0
20230622,174600,1992383900,47600,47600,47600,47600,0
20230622,174500,1992383900,47600,47600,47600,47600,0
20230622,174400,1992383900,47600,47600,47600,47600,0
20230622,174300,1992383900,47600,47600,47600,47600,0
20230622,174200,1992383900,47600,47600,47600,47600,0
20230622,174100,1992383900,47600,47600,47600,47600,0
20230622,174000,1992383900,47600,47600,47600,47600,0
20230622,173900,1992383900,47600,47600,47600,47600,0
20230622,173800,1992383900,47600,47600,47600,47600,0
20230622,173700,1992383900,47600,47600,47600,47600,0
20230622,173600,1992383900,47600,47600,47600,47600,0
20230622,173500,1992383900,47600,47600,47600,47600,0
20230622,173400,1992383900,47600,47600,47600,47600,0
20230622,173300,1992383900,47600,47600,47600,47600,0
20230622,173200,1992383900,47600,47600,47600,47600,0
20230622,173100,1992383900,47600,47600,47600,47600,0
20230622,173000,1992383900,47600,47600,47600,47600,0
20230622,172900,1992383900,47600,47600,47600,47600,0
20230622,172800,1992383900,47600,47600,47600,47600,0
20230622,172700,1992383900,47600,47600,47600,47600,483
20230622,172600,1992383900,47600,47600,47600,47600,0
20230622,172500,1992383900,47600,47600,47600,47600,0
20230622,172400,1992383900,47600,47600,47600,47600,0
20230622,172300,1992383900,47600,47600,47600,47600,0
20230622,172200,1992383900,47600,47600,47600,47600,0
20230622,172100,1992383900,47600,47600,47600,47600,0
20230622,172000,1992383900,47600,47600,47600,47600,0
20230622,171900,1992383900,47600,47600,47600,47600,0
20230622,171800,1992383900,47600,47600,47600,47600,0
20230622,171700,1992383900,47600,47600,47600,47600,0
20230622,171600,1992383900,47600,47600,47600,47600,0
20230622,171500,1992383900,47600,47600,47600,47600,0
20230622,171400,1992383900,47600,47600,47600,47600,0
20230622,171300,1992383900,47600,47600,47600,47600,0
20230622,171200,1992383900,47600,47600,47600,47600,0
20230622,171100,1992383900,47600,47600,47600,47600,0
20230622,171000,1992383900,47600,47600,47600,47600,0
20230622,170900,1992383900,47600,47600,47600,47600,0
20230622,170800,1992383900,47600,47600,47600,47600,0
20230622,170700,1992383900,47600,47600,47600,47600,0
20230622,170600,1992383900,47600,47600,47600,47600,0
20230622,170500,1992383900,47600,47600,47600,47600,0
20230622,170400,1992383900,47600,47600,47600,47600,0
20230622,170300,1992383900,47600,47600,47600,47600,0
20230622,170200,1992383900,47600,47600,47600,47600,0
20230622,170100,1992383900,47600,47600,47600,47600,0
20230622,170000,1992383900,47600,47600,47600,47600,0
20230622,165900,1992383900,47600,47600,47600,47600,0
20230622,165800,1992383900,47600,47600,47600,47600,0
20230622,165700,1992383900,47600,47600,47600,47600,483
20230622,165600,1992383900,47600,47600,47600,47600,0
20230622,165500,1992383900,47600,47600,47600,47600,0
20230622,165400,1992383900,47600,47600,47600,47600,0
20230622,165300,1992383900,47600,47600,47600,47600,0
20230622,165200,1992383900,47600,47600,47600,47600,0
20230622,165100,1992383900,47600,47600,47600,47600,0
20230622,165000,1992383900,47600,47600,47600,47600,0
20230622,164900,1992383900,47600,47600,47600,47600,0
20230622,164800,1992383900,47600,47600,47600,47600,0
20230622,164700,1992383900,47600,47600,47600,47600,0
20230622,164600,1992383900,47600,47600,47600,47600,0
20230622,164500,1992383900,47600,47600,47600,47600,0
20230622,164400,1992383900,47600,47600,47600,47600,0
20230622,164300,1992383900,47600,47600,47600,47600,0
20230622,164200,1992383900,47600,47600,47600,47600,0
20230622,164100,1992383900,47600,47600,47600,47600,0
20230622,164000,1992383900,47600,47600,47600,47600,0
20230622,163900,1992383900,47600,47600,47600,47600,0
20230622,163800,1992383900,47600,47600,47600,47600,0
20230622,163700,1992383900,47600,47600,47600,47600,0
20230622,163600,1992383900,47600,47600,47600,47600,0
20230622,163500,1992383900,47600,47600,47600,47600,0
20230622,163400,1992383900,47600,47600,47600,47600,0
20230622,163300,1992383900,47600,47600,47600,47600,0
20230622,163200,1992383900,47600,47600,47600,47600,0
20230622,163100,1992383900,47600,47600,47600,47600,0
20230622,163000,1992383900,47600,47600,47600,47600,0
20230622,162900,1992383900,47600,47600,47600,47600,0
20230622,162800,1992383900,47600,47600,47600,47600,0
20230622,162700,1992383900,47600,47600,47600,47600,483
20230622,162600,1992383900,47600,47600,47600,47600,0
20230622,162500,1992383900,47600,47600,47600,47600,0
20230622,162400,1992383900,47600,47600,47600,47600,0
20230622,162300,1992383900,47600,47600,47600,47600,0
20230622,162200,1992383900,47600,47600,47600,47600,0
20230622,162100,1992383900,47600,47600,47600,47600,0
20230622,162000,1992383900,47600,47600,47600,47600,0
20230622,161900,1992383900,47600,47600,47600,47600,0
20230622,161800,1992383900,47600,47600,47600,47600,0
20230622,161700,1992383900,47600,47600,47600,47600,0
20230622,161600,1992383900,47600,47600,47600,47600,0
20230622,161500,1992383900,47600,47600,47600,47600,0
20230622,161400,1992383900,47600,47600,47600,47600,0
20230622,161300,1992383900,47600,47600,47600,47600,0
20230622,161200,1992383900,47600,47600,47600,47600,0
20230622,161100,1992383900,47600,47600,47600,47600,0
20230622,161000,1992383900,47600,47600,47600,47600,0
20230622,160900,1992383900,47600,47600,47600,47600,0
20230622,160800,1992383900,47600,47600,47600,47600,0
20230622,160700,1992383900,47600,47600,47600,47600,0
20230622,160600,1992383900,47600,47600,47600,47600,0
20230622,160500,1992383900,47600,47600,47600,47600,0
20230622,160400,1992383900,47600,47600,47600,47600,0
20230622,160300,1992383900,47600,47600,47600,47600,0
20230622,160200,1992383900,47600,47600,47600,47600,0
20230622,160100,1992383900,47600,47600,47600,47600,0
20230622,160000,1992383900,47600,47600,47600,47600,0
20230622,155900,1992383900,47600,47600,47600,47600,0
20230622,155800,1992383900,47600,47600,47600,47600,0
20230622,155700,1992383900,47600,47600,47600,47600,483
20230622,155600,1992383900,47600,47600,47600,47600,0
20230622,155500,1992383900,47600,47600,47600,47600,0
20230622,155400,1992383900,47600,47600,47600,47600,0
20230622,155300,1992383900,47600,47600,47600,47600,0
20230622,155200,1992383900,47600,47600,47600,47600,0
20230622,155100,1992383900,47600,47600,47600,47600,0
20230622,155000,1992383900,47600,47600,47600,47600,0
20230622,154900,1992383900,47600,47600,47600,47600,0
20230622,154800,1992383900,47600,47600,47600,47600,0
20230622,154700,1992383900,47600,47600,47600,47600,0
20230622,154600,1992383900,47600,47600,47600,47600,0
20230622,154500,1992383900,47600,47600,47600,47600,0
20230622,154400,1992383900,47600,47600,47600,47600,0
20230622,154300,1992383900,47600,47600,47600,47600,0
20230622,154200,1992383900,47600,47600,47600,47600,0
20230622,154100,1992383900,47600,47600,47600,47600,0
20230622,154000,1992383900,47600,47600,47600,47600,0
20230622,153900,1992383900,47600,47600,47600,47600,0
20230622,153800,1992383900,47600,47600,47600,47600,0
20230622,153700,1992383900,47600,47600,47600,47600,0
20230622,153600,1992383900,47600,47600,47600,47600,0
20230622,153500,1992383900,47600,47600,47600,47600,0
20230622,153400,1992383900,47600,47600,47600,47600,0
20230622,153300,1992383900,47600,47600,47600,47600,0
20230622,153200,1992383900,47600,47600,47600,47600,0
20230622,153100,1992383900,47600,47600,47600,47600,0
20230622,153000,1992383900,47600,47600,47600,47600,483
20230622,152900,1969393100,47550,47550,47550,47550,0
20230622,152800,1969393100,47550,47550,47550,47550,0
20230622,152700,1969393100,47550,47550,47550,47550,0
20230622,152600,1969393100,47550,47550,47550,47550,0
20230622,152500,1969393100,47550,47550,47550,47550,0
20230622,152400,1969393100,47550,47550,47550,47550,0
20230622,152300,1969393100,47550,47550,47550,47550,0
20230622,152200,1969393100,47550,47550,47550,47550,0
20230622,152100,1969393100,47550,47550,47550,47550,0
20230622,152000,1969393100,47550,47550,47550,47550,0
20230622,151900,1969393100,47550,47550,47600,47550,289
20230622,151800,1955649900,47600,47550,47600,47550,16
20230622,151700,1954888950,47600,47600,47600,47550,15
20230622,151600,1954175150,47600,47600,47600,47600,51
20230622,151500,1951747550,47600,47600,47600,47600,44
20230622,151400,1949653150,47600,47600,47600,47600,59
20230622,151300,1946844750,47550,47550,47550,47550,33
20230622,151200,1945275600,47600,47550,47600,47550,82
20230622,151100,1941376450,47600,47550,47600,47550,55
20230622,151000,1938759100,47550,47550,47550,47550,1
20230622,150900,1938711550,47600,47600,47600,47550,64
20230622,150800,1935666200,47550,47550,47550,47550,3
20230622,150700,1935523550,47600,47600,47600,47550,23
20230622,150600,1934428800,47600,47600,47600,47600,126
20230622,150500,1928431200,47600,47550,47600,47550,4
20230622,150400,1928240850,47600,47600,47600,47600,2
20230622,150300,1928145650,47600,47600,47600,47600,0
20230622,150200,1928145650,47600,47600,47600,47600,50
20230622,150100,1925765650,47600,47600,47600,47600,18
20230622,150000,1924908850,47600,47600,47600,47600,0
20230622,145900,1924908850,47600,47550,47600,47550,21
20230622,145800,1923909500,47600,47600,47600,47600,1
20230622,145700,1923861900,47600,47600,47600,47600,0
20230622,145600,1923861900,47600,47600,47600,47600,1
20230622,145500,1923814300,47600,47600,47600,47600,2
20230622,145400,1923719100,47600,47550,47600,47550,28
20230622,145300,1922387450,47600,47600,47600,47600,0
20230622,145200,1922387450,47600,47650,47700,47600,38
20230622,145100,1920577500,47700,47650,47700,47650,2
20230622,145000,1920482150,47700,47700,47700,47700,5
20230622,144900,1920243650,47700,47650,47700,47650,25
20230622,144800,1919052250,47650,47600,47650,47600,30
20230622,144700,1917623400,47600,47550,47600,47550,76
20230622,144600,1914009550,47500,47550,47550,47500,334
20230622,144500,1898142850,47550,47550,47550,47550,0
20230622,144400,1898142850,47550,47550,47550,47550,2
20230622,144300,1898047750,47550,47550,47550,47550,6
20230622,144200,1897762450,47550,47550,47550,47550,13
20230622,144100,1897144300,47500,47500,47500,47500,9
20230622,144000,1896716800,47550,47550,47550,47550,0
20230622,143900,1896716800,47550,47550,47550,47500,16
20230622,143800,1895956650,47550,47550,47550,47550,1
20230622,143700,1895909100,47550,47550,47550,47550,10
20230622,143600,1895433600,47550,47500,47550,47500,55
20230622,143500,1892821000,47500,47450,47500,47450,271
20230622,143400,1879961550,47500,47500,47500,47500,10
20230622,143300,1879486550,47550,47550,47600,47550,125
20230622,143200,1873542250,47600,47600,47600,47600,2
20230622,143100,1873447050,47700,47700,47700,47700,37
20230622,143000,1871682150,47700,47750,47750,47550,351
20230622,142900,1854970250,47750,47600,47750,47600,81
20230622,142800,1851114500,47600,47600,47600,47600,0
20230622,142700,1851114500,47600,47550,47600,47550,3
20230622,142600,1850971750,47450,47500,47550,47450,602
20230622,142500,1822379900,47500,47600,47750,47500,470
20230622,142400,1800038550,47600,47600,47600,47600,11
20230622,142300,1799514950,47700,47700,47700,47700,0
20230622,142200,1799514950,47700,47700,47700,47700,0
20230622,142100,1799514950,47700,47700,47700,47700,0
20230622,142000,1799514950,47700,47700,47700,47700,0
20230622,141900,1799514950,47700,47550,47750,47550,28
20230622,141800,1798183000,47550,47550,47550,47550,92
20230622,141700,1793808400,47550,47650,47650,47500,297
20230622,141600,1779693050,47650,47600,47650,47600,87
20230622,141500,1775551750,47600,47650,47650,47600,70
20230622,141400,1772217400,47650,47650,47650,47650,108
20230622,141300,1767071200,47650,47650,47650,47650,50
20230622,141200,1764688700,47700,47750,47750,47700,129
20230622,141100,1758535150,47750,47750,47750,47750,11
20230622,141000,1758009900,47750,47750,47750,47750,0
20230622,140900,1758009900,47750,47750,47750,47750,0
20230622,140800,1758009900,47750,47750,47750,47750,8
20230622,140700,1757627900,47700,47750,47750,47700,40
20230622,140600,1755719350,47750,47750,47750,47750,0
20230622,140500,1755719350,47750,47700,47750,47700,12
20230622,140400,1755146850,47750,47750,47750,47750,1
20230622,140300,1755099100,47700,47700,47700,47700,9
20230622,140200,1754669800,47750,47750,47750,47750,11
20230622,140100,1754144550,47750,47750,47750,47750,1
20230622,140000,1754096800,47750,47750,47750,47750,0
20230622,135900,1754096800,47750,47750,47750,47750,0
20230622,135800,1754096800,47750,47750,47750,47750,7
20230622,135700,1753762550,47750,47750,47750,47750,5
20230622,135600,1753523800,47750,47800,47800,47750,106
20230622,135500,1748461850,47800,47800,47800,47800,2
20230622,135400,1748366250,47800,47800,47800,47800,13
20230622,135300,1747744850,47800,47800,47800,47800,1
20230622,135200,1747697050,47800,47800,47800,47800,1
20230622,135100,1747649250,47800,47800,47800,47800,1
20230622,135000,1747601450,47800,47800,47800,47800,0
20230622,134900,1747601450,47800,47800,47900,47800,54
20230622,134800,1745018300,47800,47800,47800,47800,31
20230622,134700,1743536500,47750,47700,47750,47700,138
20230622,134600,1736947250,47700,47700,47700,47700,42
20230622,134500,1734943850,47700,47700,47700,47700,148
20230622,134400,1727884250,47750,47750,47750,47750,0
20230622,134300,1727884250,47750,47800,47800,47750,82
20230622,134200,1723968650,47750,47750,47800,47750,27
20230622,134100,1722679350,47800,47800,47800,47800,12
20230622,134000,1722105750,47800,47750,47800,47750,15
20230622,133900,1721389450,47750,47800,47800,47750,32
20230622,133800,1719860900,47800,47800,47800,47800,70
20230622,133700,1716514900,47850,47850,47850,47850,0
20230622,133600,1716514900,47850,47850,47850,47850,4
20230622,133500,1716323500,47850,47850,47850,47850,7
20230622,133400,1715988550,47850,47850,47850,47850,15
20230622,133300,1715270800,47850,47850,47850,47850,103
20230622,133200,1710342250,47900,47900,47900,47900,11
20230622,133100,1709815350,47850,47850,47850,47850,0
20230622,133000,1709815350,47850,47900,47900,47850,12
20230622,132900,1709240650,47850,47850,47850,47850,0
20230622,132800,1709240650,47850,47850,47850,47850,2
20230622,132700,1709144950,47900,47900,47900,47900,0
20230622,132600,1709144950,47900,47900,47900,47900,2
20230622,132500,1709049150,47900,47950,47950,47900,192
20230622,132400,1699850600,48000,48000,48000,48000,0
20230622,132300,1699850600,48000,48050,48050,48000,22
20230622,132200,1698794050,48050,48050,48050,48050,0
20230622,132100,1698794050,48050,48000,48050,48000,82
20230622,132000,1694858000,47950,48000,48000,47950,39
20230622,131900,1692986450,48000,48050,48050,48000,130
20230622,131800,1686746300,48050,48050,48050,48050,0
20230622,131700,1686746300,48050,48050,48050,48050,150
20230622,131600,1679538800,48050,48100,48100,48050,34
20230622,131500,1677904500,48050,48000,48100,48000,71
20230622,131400,1674494050,48050,48100,48100,48050,23
20230622,131300,1673388300,48150,48150,48150,48150,0
20230622,131200,1673388300,48150,48150,48150,48150,21
20230622,131100,1672377150,48150,48150,48150,48100,51
20230622,131000,1669922150,48150,48150,48150,48150,172
20230622,130900,1661640350,48150,48150,48150,48150,1
20230622,130800,1661592200,48100,48200,48200,48100,105
20230622,130700,1656536100,48200,48150,48200,48150,220
20230622,130600,1645943050,48150,48150,48150,48150,0
20230622,130500,1645943050,48150,48100,48150,48050,263
20230622,130400,1633294300,48150,48150,48150,48150,1
20230622,130300,1633246150,48150,48100,48150,48100,109
20230622,130200,1628003200,48100,48100,48100,48100,2
20230622,130100,1627907000,48050,48050,48050,48050,15
20230622,130000,1627186250,48150,48150,48150,48150,3
20230622,125900,1627041800,48150,48150,48150,48100,21
20230622,125800,1626031100,48150,48150,48150,48150,43
20230622,125700,1623960650,48150,48100,48150,48100,95
20230622,125600,1619391050,48100,48100,48100,48100,74
20230622,125500,1615831650,48100,48100,48100,48100,2
20230622,125400,1615735450,48150,48150,48150,48150,13
20230622,125300,1615109500,48150,48150,48150,48150,3
20230622,125200,1614965050,48050,48050,48050,48050,31
20230622,125100,1613475500,48150,48050,48150,48050,62
20230622,125000,1610496000,48050,48000,48050,48000,92
20230622,124900,1606077800,48050,48150,48200,48000,420
20230622,124800,1585883050,48200,48200,48200,48150,1211
20230622,124700,1527573250,48200,48200,48200,48200,3
20230622,124600,1527428650,48200,48200,48200,48200,0
20230622,124500,1527428650,48200,48200,48200,48200,14
20230622,124400,1526753850,48150,48150,48150,48150,43
20230622,124300,1524683400,48200,48200,48200,48150,5
20230622,124200,1524442450,48200,48200,48200,48200,1
20230622,124100,1524394250,48200,48200,48200,48200,23
20230622,124000,1523285650,48200,48200,48200,48200,14
20230622,123900,1522610850,48200,48200,48200,48200,0
20230622,123800,1522610850,48200,48200,48200,48200,8
20230622,123700,1522225250,48200,48200,48200,48200,10
20230622,123600,1521743250,48200,48200,48200,48200,13
20230622,123500,1521116650,48200,48200,48200,48200,1
20230622,123400,1521068450,48200,48150,48200,48150,163
20230622,123300,1513219800,48150,48150,48200,48150,362
20230622,123200,1495789400,48150,48100,48150,48100,43
20230622,123100,1493720950,48100,48100,48100,48100,12
20230622,123000,1493143750,48100,48100,48100,48100,2
20230622,122900,1493047550,48100,48100,48100,48100,3
20230622,122800,1492903250,48100,48100,48100,48050,204
20230622,122700,1483100850,48100,48100,48100,48100,13
20230622,122600,1482475550,48100,48100,48100,48050,6
20230622,122500,1482187000,48100,48100,48100,48100,2
20230622,122400,1482090800,48100,48100,48100,48100,2
20230622,122300,1481994600,48100,48100,48100,48050,18
20230622,122200,1481129050,48150,48150,48150,48150,0
20230622,122100,1481129050,48150,48150,48150,48150,5
20230622,122000,1480888300,48050,48150,48150,48050,2
20230622,121900,1480792100,48150,48050,48150,48050,56
20230622,121800,1478099750,48050,48050,48050,48050,13
20230622,121700,1477475100,48050,48050,48050,48050,2
20230622,121600,1477379000,48050,48050,48050,48050,0
20230622,121500,1477379000,48050,48050,48050,48050,4
20230622,121400,1477186800,48050,48050,48050,48050,0
20230622,121300,1477186800,48050,48050,48050,48050,3
20230622,121200,1477042650,48050,48050,48050,48050,9
20230622,121100,1476610200,48100,48100,48100,48100,18
20230622,121000,1475744400,48100,48000,48100,48000,64
20230622,120900,1472666650,48050,48050,48050,48050,5
20230622,120800,1472426400,48150,48150,48150,48150,35
20230622,120700,1470741150,48150,48000,48150,48000,5
20230622,120600,1470500700,48150,48050,48150,48050,100
20230622,120500,1465693150,48000,48000,48050,48000,223
20230622,120400,1454988950,48050,48150,48150,48050,274
20230622,120300,1441809600,48150,48150,48150,48150,264
20230622,120200,1429098000,48150,48100,48150,48100,124
20230622,120100,1423133450,48100,48100,48100,48100,0
20230622,120000,1423133450,48100,48100,48100,48100,14
20230622,115900,1422460050,48100,48100,48100,48100,0
20230622,115800,1422460050,48100,48050,48100,48050,412
20230622,115700,1402663350,48100,48050,48100,48050,42
20230622,115600,1400645150,48100,48100,48100,48100,3
20230622,115500,1400500850,48100,48100,48100,48100,13
20230622,115400,1399875550,48100,48150,48150,48100,4
20230622,115300,1399683000,48150,48150,48150,48150,0
20230622,115200,1399683000,48150,48150,48150,48150,2
20230622,115100,1399586700,48150,48150,48150,48150,0
20230622,115000,1399586700,48150,48150,48150,48150,5
20230622,114900,1399345950,48100,48100,48100,48100,164
20230622,114800,1391457550,48100,48100,48100,48100,3
20230622,114700,1391313250,48100,48100,48100,48100,0
20230622,114600,1391313250,48100,48150,48150,48100,28
20230622,114500,1389965800,48150,48150,48150,48150,0
20230622,114400,1389965800,48150,48150,48150,48150,0
20230622,114300,1389965800,48150,48150,48150,48150,4
20230622,114200,1389773200,48150,48150,48150,48150,11
20230622,114100,1389243550,48150,48150,48150,48150,2
20230622,114000,1389147250,48150,48150,48150,48150,0
20230622,113900,1389147250,48150,48150,48150,48150,11
20230622,113800,1388617600,48150,48150,48150,48150,11
20230622,113700,1388087950,48150,48150,48150,48150,3
20230622,113600,1387943500,48100,48100,48100,48100,11
20230622,113500,1387414400,48100,48050,48100,48050,63
20230622,113400,1384386650,48000,48050,48050,48000,8
20230622,113300,1384002600,48050,48050,48050,48050,14
20230622,113200,1383329900,48000,48000,48000,48000,18
20230622,113100,1382465900,48050,48050,48050,48050,3
20230622,113000,1382321750,48050,48050,48050,48050,0
20230622,112900,1382321750,48050,48050,48050,48050,2
20230622,112800,1382225650,48050,48050,48050,48000,25
20230622,112700,1381025550,48000,48100,48150,48000,600
20230622,112600,1352215200,48150,48100,48150,48100,5
20230622,112500,1351974500,48150,48150,48150,48150,0
20230622,112400,1351974500,48150,48100,48150,48100,106
20230622,112300,1346874950,48100,48100,48100,48100,3
20230622,112200,1346730650,48100,48050,48100,48050,35
20230622,112100,1345048600,48050,48100,48100,48050,273
20230622,112000,1331917450,48150,48150,48150,48150,3
20230622,111900,1331773000,48150,48150,48150,48150,1
20230622,111800,1331724850,48150,48100,48150,48100,65
20230622,111700,1328595650,48100,48100,48100,48100,1
20230622,111600,1328547550,48150,48150,48150,48150,7
20230622,111500,1328210500,48150,48200,48200,48100,284
20230622,111400,1314545350,48200,48200,48200,48200,3
20230622,111300,1314400750,48200,48200,48200,48200,0
20230622,111200,1314400750,48200,48200,48200,48200,20
20230622,111100,1313436750,48200,48200,48200,48200,3
20230622,111000,1313292150,48200,48200,48200,48200,2
20230622,110900,1313195750,48200,48250,48250,48200,101
20230622,110800,1308327450,48250,48250,48250,48250,1
20230622,110700,1308279200,48300,48300,48300,48300,3
20230622,110600,1308134300,48250,48300,48300,48250,113
20230622,110500,1302681400,48300,48200,48300,48200,85
20230622,110400,1298583400,48200,48200,48200,48200,63
20230622,110300,1295546800,48150,48200,48200,48150,557
20230622,110200,1268699900,48200,48200,48200,48200,134
20230622,110100,1262241100,48250,48250,48250,48250,4
20230622,110000,1262048100,48250,48250,48250,48250,10
20230622,105900,1261565600,48300,48250,48300,48250,103
20230622,105800,1256595700,48300,48300,48300,48300,2
20230622,105700,1256499100,48300,48300,48300,48300,142
20230622,105600,1249640500,48300,48300,48300,48250,29
20230622,105500,1248241150,48300,48300,48300,48250,7
20230622,105400,1247903150,48300,48300,48300,48300,0
20230622,105300,1247903150,48300,48300,48300,48300,6
20230622,105200,1247613350,48300,48300,48300,48300,17
20230622,105100,1246792250,48300,48300,48300,48300,4
20230622,105000,1246599050,48300,48300,48300,48300,45
20230622,104900,1244425550,48300,48300,48300,48300,0
20230622,104800,1244425550,48300,48250,48300,48250,18
20230622,104700,1243556350,48300,48300,48300,48300,160
20230622,104600,1235828350,48300,48300,48300,48300,5
20230622,104500,1235586850,48300,48300,48300,48300,32
20230622,104400,1234041250,48300,48300,48300,48300,3
20230622,104300,1233896350,48300,48200,48300,48200,56
20230622,104200,1231195100,48200,48200,48200,48200,4
20230622,104100,1231002300,48200,48200,48200,48200,0
20230622,104000,1231002300,48200,48200,48200,48200,3
20230622,103900,1230857700,48250,48200,48250,48200,53
20230622,103800,1228302950,48150,48200,48200,48150,14
20230622,103700,1227628700,48250,48250,48250,48250,25
20230622,103600,1226422450,48250,48250,48250,48250,3
20230622,103500,1226277700,48250,48250,48250,48250,34
20230622,103400,1224637200,48250,48250,48250,48250,82
20230622,103300,1220680700,48250,48200,48250,48200,12
20230622,103200,1220102250,48150,48150,48200,48150,42
20230622,103100,1218079900,48150,48100,48150,48100,63
20230622,103000,1215049200,48100,48100,48100,48100,1
20230622,102900,1215001100,48150,48100,48150,48100,14
20230622,102800,1214327650,48150,48150,48150,48150,0
20230622,102700,1214327650,48150,48150,48150,48150,4
20230622,102600,1214135050,48150,48050,48150,48050,79
20230622,102500,1210336750,48150,48100,48150,48100,7
20230622,102400,1209999950,48150,48200,48250,48100,300
20230622,102300,1195568250,48250,48200,48250,48200,28
20230622,102200,1194218250,48300,48300,48300,48300,2
20230622,102100,1194121650,48300,48150,48300,48100,106
20230622,102000,1189019500,48100,48100,48100,48100,56
20230622,101900,1186325900,48100,48200,48300,48100,286
20230622,101800,1172557650,48300,48250,48300,48250,2
20230622,101700,1172461100,48250,48300,48300,48250,22
20230622,101600,1171399500,48300,48300,48300,48300,120
20230622,101500,1165603500,48350,48350,48350,48350,0
20230622,101400,1165603500,48350,48250,48350,48150,432
20230622,101300,1144761350,48250,48250,48300,48250,19
20230622,101200,1143844050,48300,48300,48300,48300,11
20230622,101100,1143312750,48300,48350,48350,48300,397
20230622,101000,1124137400,48350,48350,48350,48350,11
20230622,100900,1123605550,48350,48350,48350,48350,50
20230622,100800,1121188050,48350,48400,48400,48350,41
20230622,100700,1119203950,48400,48350,48400,48350,360
20230622,100600,1101797800,48350,48350,48350,48350,14
20230622,100500,1101120900,48350,48350,48350,48300,46
20230622,100400,1098897400,48350,48350,48350,48350,100
20230622,100300,1094062400,48350,48350,48350,48350,79
20230622,100200,1090242750,48300,48300,48300,48300,274
20230622,100100,1077008550,48300,48250,48300,48250,87
20230622,100000,1072810500,48250,48250,48250,48250,1
20230622,095900,1072762250,48250,48200,48250,48200,75
20230622,095800,1069146950,48200,48300,48300,48150,51
20230622,095700,1066688600,48300,48150,48300,48150,66
20230622,095600,1063510550,48100,48350,48350,48100,112
20230622,095500,1058114400,48350,48200,48350,48200,722
20230622,095400,1023226650,48050,48200,48200,48050,228
20230622,095300,1012238550,48150,48050,48150,48050,60
20230622,095200,1009354750,48050,48050,48050,48050,20
20230622,095100,1008393750,48050,48050,48150,48050,39
20230622,095000,1006519550,48100,47950,48150,47950,185
20230622,094900,997633050,47950,47950,47950,47950,63
20230622,094800,994612200,47950,47900,47950,47900,10
20230622,094700,994132750,47950,47950,47950,47950,137
20230622,094600,987563600,47900,47900,47900,47900,236
20230622,094500,976259200,47950,47950,47950,47950,5
20230622,094400,976019450,47950,47900,47950,47900,26
20230622,094300,974773500,47900,47900,47900,47900,256
20230622,094200,962511100,47900,47900,47900,47900,24
20230622,094100,961361500,47900,47950,47950,47900,148
20230622,094000,954269900,47950,47950,47950,47950,4
20230622,093900,954078100,48000,48000,48000,48000,209
20230622,093800,944046100,47950,48000,48000,47950,50
20230622,093700,941647200,48000,48000,48000,48000,86
20230622,093600,937519200,48000,47950,48000,47950,17
20230622,093500,936704000,48000,47900,48000,47900,119
20230622,093400,931002800,47900,47900,47900,47900,1
20230622,093300,930954900,47850,47850,47850,47850,28
20230622,093200,929615100,47850,47850,47850,47850,10
20230622,093100,929136600,47850,47850,47850,47850,264
20230622,093000,916504200,47900,47900,47900,47900,83
20230622,092900,912528500,47900,47900,47950,47900,190
20230622,092800,903419450,47900,47900,47900,47900,145
20230622,092700,896473950,47900,48000,48000,47900,157
20230622,092600,888945150,48000,48050,48050,48000,102
20230622,092500,884049050,48050,48150,48150,48050,88
20230622,092400,879812850,48150,48200,48200,48000,193
20230622,092300,870530600,48200,48250,48250,48200,144
20230622,092200,863589050,48250,48350,48350,48250,133
20230622,092100,857162700,48350,48350,48350,48300,217
20230622,092000,846673250,48350,48350,48400,48350,50
20230622,091900,844255250,48350,48450,48450,48350,887
20230622,091800,801351500,48500,48500,48500,48450,312
20230622,091700,786230250,48500,48450,48500,48400,1140
20230622,091600,730991650,48400,48350,48400,48350,870
20230622,091500,688887900,48350,48300,48350,48250,980
20230622,091400,641516950,48300,48250,48300,48250,795
20230622,091300,603133900,48150,48050,48200,48050,2981
20230622,091200,459565000,48050,48050,48100,48000,598
20230622,091100,430836800,48000,48000,48000,47950,286
20230622,091000,417110050,48000,47950,48000,47900,17
20230622,090900,416294950,47900,48000,48000,47900,10
20230622,090800,415815050,48000,47900,48050,47900,1139
20230622,090700,361153750,47900,47900,47900,47900,224
20230622,090600,350424150,47900,47950,47950,47900,1641
20230622,090500,271818350,47950,48100,48150,47950,424
20230622,090400,251461000,48100,48050,48300,48050,1387
20230622,090300,184677200,48000,47950,48050,47850,1232
20230622,090200,125566100,47950,47750,47950,47750,868
20230622,090100,84039700,47700,47600,47700,47600,356
20230622,090000,67085450,47600,47650,47700,47400,1390
Reference in New Issue Copy Permalink