ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033240/min/candle-20230622.csv

697 lines
37 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
20230622,203400,6028824900,32400,32400,32400,32400,3104
20230622,203300,6028824900,32400,32400,32400,32400,0
20230622,203200,6028824900,32400,32400,32400,32400,0
20230622,203100,6028824900,32400,32400,32400,32400,0
20230622,203000,6028824900,32400,32400,32400,32400,0
20230622,202900,6028824900,32400,32400,32400,32400,0
20230622,202800,6028824900,32400,32400,32400,32400,0
20230622,202700,6028824900,32400,32400,32400,32400,0
20230622,202600,6028824900,32400,32400,32400,32400,0
20230622,202500,6028824900,32400,32400,32400,32400,0
20230622,202400,6028824900,32400,32400,32400,32400,0
20230622,202300,6028824900,32400,32400,32400,32400,0
20230622,202200,6028824900,32400,32400,32400,32400,0
20230622,202100,6028824900,32400,32400,32400,32400,0
20230622,202000,6028824900,32400,32400,32400,32400,0
20230622,201900,6028824900,32400,32400,32400,32400,0
20230622,201800,6028824900,32400,32400,32400,32400,0
20230622,201700,6028824900,32400,32400,32400,32400,0
20230622,201600,6028824900,32400,32400,32400,32400,0
20230622,201500,6028824900,32400,32400,32400,32400,0
20230622,201400,6028824900,32400,32400,32400,32400,0
20230622,201300,6028824900,32400,32400,32400,32400,0
20230622,201200,6028824900,32400,32400,32400,32400,0
20230622,201100,6028824900,32400,32400,32400,32400,0
20230622,201000,6028824900,32400,32400,32400,32400,0
20230622,200900,6028824900,32400,32400,32400,32400,0
20230622,200800,6028824900,32400,32400,32400,32400,0
20230622,200700,6028824900,32400,32400,32400,32400,0
20230622,200600,6028824900,32400,32400,32400,32400,0
20230622,200500,6028824900,32400,32400,32400,32400,0
20230622,200400,6028824900,32400,32400,32400,32400,3104
20230622,200300,6028824900,32400,32400,32400,32400,0
20230622,200200,6028824900,32400,32400,32400,32400,0
20230622,200100,6028824900,32400,32400,32400,32400,0
20230622,200000,6028824900,32400,32400,32400,32400,0
20230622,195900,6028824900,32400,32400,32400,32400,0
20230622,195800,6028824900,32400,32400,32400,32400,0
20230622,195700,6028824900,32400,32400,32400,32400,0
20230622,195600,6028824900,32400,32400,32400,32400,0
20230622,195500,6028824900,32400,32400,32400,32400,0
20230622,195400,6028824900,32400,32400,32400,32400,0
20230622,195300,6028824900,32400,32400,32400,32400,0
20230622,195200,6028824900,32400,32400,32400,32400,0
20230622,195100,6028824900,32400,32400,32400,32400,0
20230622,195000,6028824900,32400,32400,32400,32400,0
20230622,194900,6028824900,32400,32400,32400,32400,0
20230622,194800,6028824900,32400,32400,32400,32400,0
20230622,194700,6028824900,32400,32400,32400,32400,0
20230622,194600,6028824900,32400,32400,32400,32400,0
20230622,194500,6028824900,32400,32400,32400,32400,0
20230622,194400,6028824900,32400,32400,32400,32400,0
20230622,194300,6028824900,32400,32400,32400,32400,0
20230622,194200,6028824900,32400,32400,32400,32400,0
20230622,194100,6028824900,32400,32400,32400,32400,0
20230622,194000,6028824900,32400,32400,32400,32400,0
20230622,193900,6028824900,32400,32400,32400,32400,0
20230622,193800,6028824900,32400,32400,32400,32400,0
20230622,193700,6028824900,32400,32400,32400,32400,0
20230622,193600,6028824900,32400,32400,32400,32400,0
20230622,193500,6028824900,32400,32400,32400,32400,0
20230622,193400,6028824900,32400,32400,32400,32400,3104
20230622,193300,6028824900,32400,32400,32400,32400,0
20230622,193200,6028824900,32400,32400,32400,32400,0
20230622,193100,6028824900,32400,32400,32400,32400,0
20230622,193000,6028824900,32400,32400,32400,32400,0
20230622,192900,6028824900,32400,32400,32400,32400,0
20230622,192800,6028824900,32400,32400,32400,32400,0
20230622,192700,6028824900,32400,32400,32400,32400,0
20230622,192600,6028824900,32400,32400,32400,32400,0
20230622,192500,6028824900,32400,32400,32400,32400,0
20230622,192400,6028824900,32400,32400,32400,32400,0
20230622,192300,6028824900,32400,32400,32400,32400,0
20230622,192200,6028824900,32400,32400,32400,32400,0
20230622,192100,6028824900,32400,32400,32400,32400,0
20230622,192000,6028824900,32400,32400,32400,32400,0
20230622,191900,6028824900,32400,32400,32400,32400,0
20230622,191800,6028824900,32400,32400,32400,32400,0
20230622,191700,6028824900,32400,32400,32400,32400,0
20230622,191600,6028824900,32400,32400,32400,32400,0
20230622,191500,6028824900,32400,32400,32400,32400,0
20230622,191400,6028824900,32400,32400,32400,32400,0
20230622,191300,6028824900,32400,32400,32400,32400,0
20230622,191200,6028824900,32400,32400,32400,32400,0
20230622,191100,6028824900,32400,32400,32400,32400,0
20230622,191000,6028824900,32400,32400,32400,32400,0
20230622,190900,6028824900,32400,32400,32400,32400,0
20230622,190800,6028824900,32400,32400,32400,32400,0
20230622,190700,6028824900,32400,32400,32400,32400,0
20230622,190600,6028824900,32400,32400,32400,32400,0
20230622,190500,6028824900,32400,32400,32400,32400,0
20230622,190400,6028824900,32400,32400,32400,32400,3104
20230622,190300,6028824900,32400,32400,32400,32400,0
20230622,190200,6028824900,32400,32400,32400,32400,0
20230622,190100,6028824900,32400,32400,32400,32400,0
20230622,190000,6028824900,32400,32400,32400,32400,0
20230622,185900,6028824900,32400,32400,32400,32400,0
20230622,185800,6028824900,32400,32400,32400,32400,0
20230622,185700,6028824900,32400,32400,32400,32400,0
20230622,185600,6028824900,32400,32400,32400,32400,0
20230622,185500,6028824900,32400,32400,32400,32400,0
20230622,185400,6028824900,32400,32400,32400,32400,0
20230622,185300,6028824900,32400,32400,32400,32400,0
20230622,185200,6028824900,32400,32400,32400,32400,0
20230622,185100,6028824900,32400,32400,32400,32400,0
20230622,185000,6028824900,32400,32400,32400,32400,0
20230622,184900,6028824900,32400,32400,32400,32400,0
20230622,184800,6028824900,32400,32400,32400,32400,0
20230622,184700,6028824900,32400,32400,32400,32400,0
20230622,184600,6028824900,32400,32400,32400,32400,0
20230622,184500,6028824900,32400,32400,32400,32400,0
20230622,184400,6028824900,32400,32400,32400,32400,0
20230622,184300,6028824900,32400,32400,32400,32400,0
20230622,184200,6028824900,32400,32400,32400,32400,0
20230622,184100,6028824900,32400,32400,32400,32400,0
20230622,184000,6028824900,32400,32400,32400,32400,0
20230622,183900,6028824900,32400,32400,32400,32400,0
20230622,183800,6028824900,32400,32400,32400,32400,0
20230622,183700,6028824900,32400,32400,32400,32400,0
20230622,183600,6028824900,32400,32400,32400,32400,0
20230622,183500,6028824900,32400,32400,32400,32400,0
20230622,183400,6028824900,32400,32400,32400,32400,3104
20230622,183300,6028824900,32400,32400,32400,32400,0
20230622,183200,6028824900,32400,32400,32400,32400,0
20230622,183100,6028824900,32400,32400,32400,32400,0
20230622,183000,6028824900,32400,32400,32400,32400,0
20230622,182900,6028824900,32400,32400,32400,32400,0
20230622,182800,6028824900,32400,32400,32400,32400,0
20230622,182700,6028824900,32400,32400,32400,32400,0
20230622,182600,6028824900,32400,32400,32400,32400,0
20230622,182500,6028824900,32400,32400,32400,32400,0
20230622,182400,6028824900,32400,32400,32400,32400,0
20230622,182300,6028824900,32400,32400,32400,32400,0
20230622,182200,6028824900,32400,32400,32400,32400,0
20230622,182100,6028824900,32400,32400,32400,32400,0
20230622,182000,6028824900,32400,32400,32400,32400,0
20230622,181900,6028824900,32400,32400,32400,32400,0
20230622,181800,6028824900,32400,32400,32400,32400,0
20230622,181700,6028824900,32400,32400,32400,32400,0
20230622,181600,6028824900,32400,32400,32400,32400,0
20230622,181500,6028824900,32400,32400,32400,32400,0
20230622,181400,6028824900,32400,32400,32400,32400,0
20230622,181300,6028824900,32400,32400,32400,32400,0
20230622,181200,6028824900,32400,32400,32400,32400,0
20230622,181100,6028824900,32400,32400,32400,32400,0
20230622,181000,6028824900,32400,32400,32400,32400,0
20230622,180900,6028824900,32400,32400,32400,32400,0
20230622,180800,6028824900,32400,32400,32400,32400,0
20230622,180700,6028824900,32400,32400,32400,32400,0
20230622,180600,6028824900,32400,32400,32400,32400,0
20230622,180500,6028824900,32400,32400,32400,32400,0
20230622,180400,6028824900,32400,32400,32400,32400,3104
20230622,180300,6028824900,32400,32400,32400,32400,0
20230622,180200,6028824900,32400,32400,32400,32400,0
20230622,180100,6028824900,32400,32400,32400,32400,0
20230622,180000,6028824900,32400,32400,32400,32400,0
20230622,175900,6028824900,32400,32400,32400,32400,0
20230622,175800,6028824900,32400,32400,32400,32400,0
20230622,175700,6028824900,32400,32400,32400,32400,0
20230622,175600,6028824900,32400,32400,32400,32400,0
20230622,175500,6028824900,32400,32400,32400,32400,0
20230622,175400,6028824900,32400,32400,32400,32400,0
20230622,175300,6028824900,32400,32400,32400,32400,0
20230622,175200,6028824900,32400,32400,32400,32400,0
20230622,175100,6028824900,32400,32400,32400,32400,0
20230622,175000,6028824900,32400,32400,32400,32400,0
20230622,174900,6028824900,32400,32400,32400,32400,0
20230622,174800,6028824900,32400,32400,32400,32400,0
20230622,174700,6028824900,32400,32400,32400,32400,0
20230622,174600,6028824900,32400,32400,32400,32400,0
20230622,174500,6028824900,32400,32400,32400,32400,0
20230622,174400,6028824900,32400,32400,32400,32400,0
20230622,174300,6028824900,32400,32400,32400,32400,0
20230622,174200,6028824900,32400,32400,32400,32400,0
20230622,174100,6028824900,32400,32400,32400,32400,0
20230622,174000,6028824900,32400,32400,32400,32400,0
20230622,173900,6028824900,32400,32400,32400,32400,0
20230622,173800,6028824900,32400,32400,32400,32400,0
20230622,173700,6028824900,32400,32400,32400,32400,0
20230622,173600,6028824900,32400,32400,32400,32400,0
20230622,173500,6028824900,32400,32400,32400,32400,0
20230622,173400,6028824900,32400,32400,32400,32400,3104
20230622,173300,6028824900,32400,32400,32400,32400,0
20230622,173200,6028824900,32400,32400,32400,32400,0
20230622,173100,6028824900,32400,32400,32400,32400,0
20230622,173000,6028824900,32400,32400,32400,32400,0
20230622,172900,6028824900,32400,32400,32400,32400,0
20230622,172800,6028824900,32400,32400,32400,32400,0
20230622,172700,6028824900,32400,32400,32400,32400,0
20230622,172600,6028824900,32400,32400,32400,32400,0
20230622,172500,6028824900,32400,32400,32400,32400,0
20230622,172400,6028824900,32400,32400,32400,32400,0
20230622,172300,6028824900,32400,32400,32400,32400,0
20230622,172200,6028824900,32400,32400,32400,32400,0
20230622,172100,6028824900,32400,32400,32400,32400,0
20230622,172000,6028824900,32400,32400,32400,32400,0
20230622,171900,6028824900,32400,32400,32400,32400,0
20230622,171800,6028824900,32400,32400,32400,32400,0
20230622,171700,6028824900,32400,32400,32400,32400,0
20230622,171600,6028824900,32400,32400,32400,32400,0
20230622,171500,6028824900,32400,32400,32400,32400,0
20230622,171400,6028824900,32400,32400,32400,32400,0
20230622,171300,6028824900,32400,32400,32400,32400,0
20230622,171200,6028824900,32400,32400,32400,32400,0
20230622,171100,6028824900,32400,32400,32400,32400,0
20230622,171000,6028824900,32400,32400,32400,32400,0
20230622,170900,6028824900,32400,32400,32400,32400,0
20230622,170800,6028824900,32400,32400,32400,32400,0
20230622,170700,6028824900,32400,32400,32400,32400,0
20230622,170600,6028824900,32400,32400,32400,32400,0
20230622,170500,6028824900,32400,32400,32400,32400,0
20230622,170400,6028824900,32400,32400,32400,32400,3104
20230622,170300,6028824900,32400,32400,32400,32400,0
20230622,170200,6028824900,32400,32400,32400,32400,0
20230622,170100,6028824900,32400,32400,32400,32400,0
20230622,170000,6028824900,32400,32400,32400,32400,0
20230622,165900,6028824900,32400,32400,32400,32400,0
20230622,165800,6028824900,32400,32400,32400,32400,0
20230622,165700,6028824900,32400,32400,32400,32400,0
20230622,165600,6028824900,32400,32400,32400,32400,0
20230622,165500,6028824900,32400,32400,32400,32400,0
20230622,165400,6028824900,32400,32400,32400,32400,0
20230622,165300,6028824900,32400,32400,32400,32400,0
20230622,165200,6028824900,32400,32400,32400,32400,0
20230622,165100,6028824900,32400,32400,32400,32400,0
20230622,165000,6028824900,32400,32400,32400,32400,0
20230622,164900,6028824900,32400,32400,32400,32400,0
20230622,164800,6028824900,32400,32400,32400,32400,0
20230622,164700,6028824900,32400,32400,32400,32400,0
20230622,164600,6028824900,32400,32400,32400,32400,0
20230622,164500,6028824900,32400,32400,32400,32400,0
20230622,164400,6028824900,32400,32400,32400,32400,0
20230622,164300,6028824900,32400,32400,32400,32400,0
20230622,164200,6028824900,32400,32400,32400,32400,0
20230622,164100,6028824900,32400,32400,32400,32400,0
20230622,164000,6028824900,32400,32400,32400,32400,0
20230622,163900,6028824900,32400,32400,32400,32400,0
20230622,163800,6028824900,32400,32400,32400,32400,0
20230622,163700,6028824900,32400,32400,32400,32400,0
20230622,163600,6028824900,32400,32400,32400,32400,0
20230622,163500,6028824900,32400,32400,32400,32400,0
20230622,163400,6028824900,32400,32400,32400,32400,3104
20230622,163300,6028824900,32400,32400,32400,32400,0
20230622,163200,6028824900,32400,32400,32400,32400,0
20230622,163100,6028824900,32400,32400,32400,32400,0
20230622,163000,6028824900,32400,32400,32400,32400,0
20230622,162900,6028824900,32400,32400,32400,32400,0
20230622,162800,6028824900,32400,32400,32400,32400,0
20230622,162700,6028824900,32400,32400,32400,32400,0
20230622,162600,6028824900,32400,32400,32400,32400,0
20230622,162500,6028824900,32400,32400,32400,32400,0
20230622,162400,6028824900,32400,32400,32400,32400,0
20230622,162300,6028824900,32400,32400,32400,32400,0
20230622,162200,6028824900,32400,32400,32400,32400,0
20230622,162100,6028824900,32400,32400,32400,32400,0
20230622,162000,6028824900,32400,32400,32400,32400,0
20230622,161900,6028824900,32400,32400,32400,32400,0
20230622,161800,6028824900,32400,32400,32400,32400,0
20230622,161700,6028824900,32400,32400,32400,32400,0
20230622,161600,6028824900,32400,32400,32400,32400,0
20230622,161500,6028824900,32400,32400,32400,32400,0
20230622,161400,6028824900,32400,32400,32400,32400,0
20230622,161300,6028824900,32400,32400,32400,32400,0
20230622,161200,6028824900,32400,32400,32400,32400,0
20230622,161100,6028824900,32400,32400,32400,32400,0
20230622,161000,6028824900,32400,32400,32400,32400,0
20230622,160900,6028824900,32400,32400,32400,32400,0
20230622,160800,6028824900,32400,32400,32400,32400,0
20230622,160700,6028824900,32400,32400,32400,32400,0
20230622,160600,6028824900,32400,32400,32400,32400,0
20230622,160500,6028824900,32400,32400,32400,32400,0
20230622,160400,6028824900,32400,32400,32400,32400,3104
20230622,160300,6028824900,32400,32400,32400,32400,0
20230622,160200,6028824900,32400,32400,32400,32400,0
20230622,160100,6028824900,32400,32400,32400,32400,0
20230622,160000,6028824900,32400,32400,32400,32400,0
20230622,155900,6028824900,32400,32400,32400,32400,0
20230622,155800,6028824900,32400,32400,32400,32400,0
20230622,155700,6028824900,32400,32400,32400,32400,0
20230622,155600,6028824900,32400,32400,32400,32400,0
20230622,155500,6028824900,32400,32400,32400,32400,0
20230622,155400,6028824900,32400,32400,32400,32400,0
20230622,155300,6028824900,32400,32400,32400,32400,0
20230622,155200,6028824900,32400,32400,32400,32400,0
20230622,155100,6028824900,32400,32400,32400,32400,0
20230622,155000,6028824900,32400,32400,32400,32400,0
20230622,154900,6028824900,32400,32400,32400,32400,0
20230622,154800,6028824900,32400,32400,32400,32400,0
20230622,154700,6028824900,32400,32400,32400,32400,0
20230622,154600,6028824900,32400,32400,32400,32400,0
20230622,154500,6028824900,32400,32400,32400,32400,0
20230622,154400,6028824900,32400,32400,32400,32400,0
20230622,154300,6028824900,32400,32400,32400,32400,0
20230622,154200,6028824900,32400,32400,32400,32400,0
20230622,154100,6028824900,32400,32400,32400,32400,0
20230622,154000,6028824900,32400,32400,32400,32400,0
20230622,153900,6028824900,32400,32400,32400,32400,0
20230622,153800,6028824900,32400,32400,32400,32400,0
20230622,153700,6028824900,32400,32400,32400,32400,0
20230622,153600,6028824900,32400,32400,32400,32400,0
20230622,153500,6028824900,32400,32400,32400,32400,0
20230622,153400,6028824900,32400,32400,32400,32400,3104
20230622,153300,6028824900,32400,32400,32400,32400,0
20230622,153200,6028824900,32400,32400,32400,32400,0
20230622,153100,6028824900,32400,32400,32400,32400,0
20230622,153000,6028824900,32400,32400,32400,32400,3104
20230622,152900,5928255300,32350,32350,32350,32350,0
20230622,152800,5928255300,32350,32350,32350,32350,0
20230622,152700,5928255300,32350,32350,32350,32350,0
20230622,152600,5928255300,32350,32350,32350,32350,0
20230622,152500,5928255300,32350,32350,32350,32350,0
20230622,152400,5928255300,32350,32350,32350,32350,0
20230622,152300,5928255300,32350,32350,32350,32350,0
20230622,152200,5928255300,32350,32350,32350,32350,0
20230622,152100,5928255300,32350,32350,32350,32350,0
20230622,152000,5928255300,32350,32350,32350,32350,0
20230622,151900,5928255300,32350,32400,32450,32350,1938
20230622,151800,5865459300,32300,32400,32400,32300,2172
20230622,151700,5795195900,32350,32400,32400,32350,795
20230622,151600,5769457350,32400,32350,32400,32350,1130
20230622,151500,5732886450,32400,32350,32400,32350,44
20230622,151400,5731462800,32400,32400,32400,32400,57
20230622,151300,5729616000,32350,32400,32400,32350,131
20230622,151200,5725377550,32400,32400,32400,32350,571
20230622,151100,5706878000,32400,32400,32400,32400,5
20230622,151000,5706716000,32400,32450,32450,32350,513
20230622,150900,5690094800,32450,32450,32450,32400,1352
20230622,150800,5646254600,32450,32450,32500,32450,49
20230622,150700,5644663600,32500,32500,32500,32500,14
20230622,150600,5644208600,32450,32500,32500,32450,748
20230622,150500,5619926150,32500,32500,32500,32500,15
20230622,150400,5619438650,32450,32500,32500,32450,220
20230622,150300,5612299600,32450,32500,32500,32450,306
20230622,150200,5602369550,32500,32400,32500,32400,410
20230622,150100,5589064400,32400,32400,32400,32400,0
20230622,150000,5589064400,32400,32550,32600,32400,3286
20230622,145900,5482402850,32550,32550,32550,32550,67
20230622,145800,5480222000,32550,32550,32550,32550,3
20230622,145700,5480124350,32550,32550,32550,32550,0
20230622,145600,5480124350,32550,32500,32550,32500,880
20230622,145500,5451522150,32500,32500,32500,32500,13
20230622,145400,5451099650,32500,32500,32500,32500,135
20230622,145300,5446712150,32500,32500,32500,32500,1005
20230622,145200,5414049650,32450,32500,32500,32450,271
20230622,145100,5405255150,32500,32500,32500,32500,171
20230622,145000,5399697650,32500,32500,32500,32500,555
20230622,144900,5381660150,32450,32450,32500,32450,63
20230622,144800,5379614150,32450,32500,32500,32450,254
20230622,144700,5371360450,32450,32450,32450,32450,145
20230622,144600,5366655200,32450,32500,32500,32450,42
20230622,144500,5365290750,32500,32450,32500,32450,216
20230622,144400,5358280550,32450,32500,32500,32450,968
20230622,144300,5326868850,32500,32500,32500,32450,103
20230622,144200,5323526350,32500,32500,32500,32500,48
20230622,144100,5321966350,32450,32400,32450,32400,524
20230622,144000,5304965050,32400,32400,32450,32400,282
20230622,143900,5295828200,32400,32450,32450,32400,243
20230622,143800,5287952850,32400,32400,32400,32400,398
20230622,143700,5275057650,32400,32400,32400,32400,592
20230622,143600,5255876850,32450,32450,32450,32350,3452
20230622,143500,5144141600,32450,32450,32450,32400,638
20230622,143400,5123450000,32450,32500,32500,32450,811
20230622,143300,5097132500,32500,32500,32500,32500,66
20230622,143200,5094987500,32500,32450,32500,32400,1814
20230622,143100,5036142150,32450,32450,32500,32450,730
20230622,143000,5012452950,32450,32500,32500,32450,1545
20230622,142900,4962295750,32500,32500,32550,32500,467
20230622,142800,4947115150,32550,32600,32650,32500,4094
20230622,142700,4813785000,32600,32600,32650,32600,766
20230622,142600,4788812400,32600,32650,32650,32600,597
20230622,142500,4769333200,32650,32650,32700,32650,1238
20230622,142400,4728910200,32650,32650,32650,32650,29
20230622,142300,4727963350,32700,32700,32700,32700,3300
20230622,142200,4620053350,32700,32700,32700,32650,442
20230622,142100,4605601500,32650,32650,32650,32650,0
20230622,142000,4605601500,32650,32650,32650,32650,33
20230622,141900,4604524050,32700,32650,32700,32650,452
20230622,141800,4589745500,32600,32600,32600,32600,0
20230622,141700,4589745500,32600,32700,32700,32600,43
20230622,141600,4588342500,32650,32650,32650,32650,237
20230622,141500,4580604450,32650,32650,32700,32650,1319
20230622,141400,4537524050,32700,32700,32700,32700,24
20230622,141300,4536739250,32650,32650,32650,32650,28
20230622,141200,4535825050,32650,32650,32650,32650,498
20230622,141100,4519565350,32700,32700,32700,32650,254
20230622,141000,4511270050,32650,32650,32650,32650,33
20230622,140900,4510192600,32700,32700,32700,32700,0
20230622,140800,4510192600,32700,32700,32700,32650,75
20230622,140700,4507741450,32650,32650,32650,32650,6
20230622,140600,4507545550,32650,32700,32700,32650,54
20230622,140500,4505782150,32700,32650,32700,32650,43
20230622,140400,4504377650,32650,32650,32700,32650,257
20230622,140300,4495985000,32650,32700,32700,32650,55
20230622,140200,4494188550,32650,32650,32650,32650,0
20230622,140100,4494188550,32650,32700,32700,32650,65
20230622,140000,4492064700,32700,32650,32700,32650,564
20230622,135900,4473621950,32650,32700,32700,32650,532
20230622,135800,4456227150,32700,32650,32700,32650,1038
20230622,135700,4422336400,32700,32650,32700,32650,1048
20230622,135600,4388116800,32650,32700,32700,32650,331
20230622,135500,4377294500,32700,32700,32700,32700,113
20230622,135400,4373599400,32700,32700,32700,32650,186
20230622,135300,4367518850,32650,32650,32650,32650,285
20230622,135200,4358213600,32650,32700,32700,32650,50
20230622,135100,4356580100,32700,32700,32700,32650,105
20230622,135000,4353149600,32700,32650,32700,32650,212
20230622,134900,4346227750,32650,32650,32650,32650,34
20230622,134800,4345117650,32700,32700,32700,32700,14
20230622,134700,4344659850,32650,32650,32700,32650,65
20230622,134600,4342536000,32750,32750,32750,32650,66
20230622,134500,4340378700,32650,32700,32700,32650,1691
20230622,134400,4285090050,32650,32650,32650,32600,60
20230622,134300,4283132550,32650,32650,32650,32650,25
20230622,134200,4282316300,32650,32650,32650,32600,43
20230622,134100,4280913900,32650,32650,32650,32650,11
20230622,134000,4280554750,32650,32650,32650,32600,74
20230622,133900,4278140350,32600,32600,32600,32600,283
20230622,133800,4268914550,32550,32600,32600,32550,316
20230622,133700,4258615250,32650,32600,32650,32600,71
20230622,133600,4256298450,32550,32550,32550,32550,0
20230622,133500,4256298450,32550,32600,32600,32550,1427
20230622,133400,4209801950,32650,32650,32650,32650,171
20230622,133300,4204218800,32650,32700,32700,32650,67
20230622,133200,4202030650,32650,32700,32700,32650,262
20230622,133100,4193475750,32650,32650,32650,32650,27
20230622,133000,4192594200,32700,32650,32700,32650,66
20230622,132900,4190437700,32700,32700,32700,32700,55
20230622,132800,4188639200,32650,32650,32650,32650,30
20230622,132700,4187659700,32700,32700,32700,32700,0
20230622,132600,4187659700,32700,32700,32700,32650,79
20230622,132500,4185077950,32650,32650,32650,32650,0
20230622,132400,4185077950,32650,32700,32700,32650,51
20230622,132300,4183412050,32700,32600,32700,32600,45
20230622,132200,4181943500,32700,32650,32700,32650,136
20230622,132100,4177502450,32650,32600,32650,32600,85
20230622,132000,4174728950,32650,32650,32650,32650,11
20230622,131900,4174369800,32650,32650,32650,32600,69
20230622,131800,4172118300,32650,32650,32650,32650,50
20230622,131700,4170485800,32650,32650,32650,32600,116
20230622,131600,4166700500,32650,32650,32650,32600,72
20230622,131500,4164351150,32650,32700,32700,32650,388
20230622,131400,4151682300,32700,32700,32700,32700,778
20230622,131300,4126241700,32700,32750,32750,32700,112
20230622,131200,4122577700,32750,32750,32750,32700,60
20230622,131100,4120614400,32700,32700,32700,32700,33
20230622,131000,4119535300,32700,32750,32750,32700,33
20230622,130900,4118455950,32750,32700,32750,32700,86
20230622,130800,4115641050,32700,32700,32700,32700,0
20230622,130700,4115641050,32700,32700,32700,32700,537
20230622,130600,4098081150,32700,32700,32700,32700,50
20230622,130500,4096446150,32650,32650,32650,32650,33
20230622,130400,4095368700,32650,32700,32700,32650,42
20230622,130300,4093996650,32700,32650,32700,32650,82
20230622,130200,4091318800,32700,32650,32700,32650,57
20230622,130100,4089456200,32700,32700,32700,32700,13
20230622,130000,4089031100,32650,32650,32650,32650,26
20230622,125900,4088182200,32650,32650,32650,32650,28
20230622,125800,4087268000,32600,32700,32700,32600,107
20230622,125700,4083774400,32700,32700,32700,32700,2
20230622,125600,4083709000,32650,32650,32650,32650,29
20230622,125500,4082762150,32700,32650,32700,32650,91
20230622,125400,4079788100,32650,32650,32650,32650,0
20230622,125300,4079788100,32650,32650,32650,32650,35
20230622,125200,4078645350,32650,32650,32650,32650,45
20230622,125100,4077176100,32650,32650,32650,32650,76
20230622,125000,4074694700,32650,32650,32650,32650,1
20230622,124900,4074662050,32650,32650,32700,32650,52
20230622,124800,4072963450,32650,32650,32650,32600,61
20230622,124700,4070973100,32650,32650,32650,32650,482
20230622,124600,4055235800,32650,32650,32650,32600,64
20230622,124500,4053147950,32650,32650,32650,32650,31
20230622,124400,4052135800,32600,32600,32600,32600,36
20230622,124300,4050962200,32600,32600,32600,32600,12
20230622,124200,4050571000,32600,32600,32600,32600,63
20230622,124100,4048517200,32600,32600,32600,32550,104
20230622,124000,4045130250,32600,32600,32600,32600,45
20230622,123900,4043663250,32600,32600,32600,32600,32
20230622,123800,4042620050,32650,32600,32650,32600,49
20230622,123700,4041020250,32600,32600,32600,32600,31
20230622,123600,4040009650,32600,32600,32600,32600,0
20230622,123500,4040009650,32600,32650,32650,32600,71
20230622,123400,4037692900,32600,32600,32600,32600,154
20230622,123300,4032672500,32650,32650,32650,32650,0
20230622,123200,4032672500,32650,32600,32650,32600,48
20230622,123100,4031107000,32650,32650,32650,32650,32
20230622,123000,4030062200,32600,32650,32650,32600,198
20230622,122900,4023606750,32650,32650,32650,32650,0
20230622,122800,4023606750,32650,32650,32650,32650,75
20230622,122700,4021158000,32650,32600,32650,32600,59
20230622,122600,4019233100,32650,32650,32650,32650,5
20230622,122500,4019069850,32650,32600,32650,32600,81
20230622,122400,4016426650,32650,32650,32650,32650,86
20230622,122300,4013618750,32650,32600,32650,32600,159
20230622,122200,4008429350,32650,32650,32650,32650,329
20230622,122100,3997687500,32650,32700,32700,32650,79
20230622,122000,3995105800,32650,32700,32700,32650,30
20230622,121900,3994124850,32750,32750,32750,32750,60
20230622,121800,3992159850,32700,32750,32750,32700,329
20230622,121700,3981398350,32700,32700,32700,32700,0
20230622,121600,3981398350,32700,32700,32700,32700,29
20230622,121500,3980450050,32750,32750,32750,32750,100
20230622,121400,3977175050,32750,32800,32800,32750,86
20230622,121300,3974355700,32800,32750,32800,32750,46
20230622,121200,3972848250,32800,32750,32800,32750,738
20230622,121100,3948664300,32750,32750,32750,32700,359
20230622,121000,3936908450,32750,32750,32750,32750,25
20230622,120900,3936089700,32700,32700,32700,32700,26
20230622,120800,3935239500,32750,32600,32750,32600,1268
20230622,120700,3893856050,32600,32600,32600,32550,116
20230622,120600,3890075850,32600,32450,32600,32450,465
20230622,120500,3874940550,32450,32450,32450,32450,0
20230622,120400,3874940550,32450,32400,32450,32400,1084
20230622,120300,3839766450,32400,32450,32450,32400,7
20230622,120200,3839539500,32450,32450,32450,32400,34
20230622,120100,3838437450,32450,32450,32500,32450,517
20230622,120000,3821659700,32450,32500,32500,32450,1031
20230622,115900,3788174800,32500,32500,32500,32500,3749
20230622,115800,3666332300,32500,32500,32550,32500,379
20230622,115700,3654004200,32500,32500,32550,32500,266
20230622,115600,3645357250,32500,32550,32600,32500,3308
20230622,115500,3537831200,32550,32550,32550,32550,306
20230622,115400,3527870900,32600,32550,32600,32550,319
20230622,115300,3517480850,32550,32600,32600,32550,54
20230622,115200,3515721900,32550,32550,32550,32550,166
20230622,115100,3510318600,32600,32550,32600,32550,130
20230622,115000,3506086600,32550,32550,32600,32550,257
20230622,114900,3497715950,32550,32550,32550,32550,221
20230622,114800,3490522400,32550,32550,32600,32550,137
20230622,114700,3486061500,32550,32600,32600,32550,241
20230622,114600,3478214700,32550,32550,32550,32550,73
20230622,114500,3475838550,32550,32550,32550,32550,103
20230622,114400,3472485900,32600,32550,32600,32550,38
20230622,114300,3471248200,32600,32550,32600,32550,770
20230622,114200,3446183100,32550,32550,32600,32500,164
20230622,114100,3440844350,32550,32550,32550,32550,444
20230622,114000,3426392150,32600,32550,32600,32550,138
20230622,113900,3421898550,32550,32550,32600,32550,2063
20230622,113800,3354746600,32600,32600,32600,32550,255
20230622,113700,3346435450,32600,32600,32600,32600,245
20230622,113600,3338448450,32650,32600,32650,32600,240
20230622,113500,3330621650,32650,32650,32650,32650,4
20230622,113400,3330491050,32650,32600,32650,32600,194
20230622,113300,3324166600,32650,32600,32650,32600,92
20230622,113200,3321165150,32600,32600,32650,32600,549
20230622,113100,3303262750,32650,32650,32700,32600,752
20230622,113000,3278712900,32650,32650,32700,32650,130
20230622,112900,3274467650,32600,32600,32600,32600,127
20230622,112800,3270327450,32600,32650,32650,32600,44
20230622,112700,3268893000,32700,32600,32700,32550,202
20230622,112600,3262309150,32650,32600,32650,32600,136
20230622,112500,3257872450,32600,32550,32600,32550,553
20230622,112400,3239846900,32550,32550,32550,32550,71
20230622,112300,3237535850,32600,32550,32600,32550,289
20230622,112200,3228122050,32600,32550,32600,32550,151
20230622,112100,3223205050,32550,32600,32600,32550,1123
20230622,112000,3186598950,32600,32600,32650,32600,314
20230622,111900,3176361050,32600,32650,32700,32600,1314
20230622,111800,3133457700,32650,32750,32750,32650,1628
20230622,111700,3080223150,32750,32700,32750,32700,56
20230622,111600,3078390900,32750,32700,32750,32700,172
20230622,111500,3072764050,32700,32750,32750,32700,74
20230622,111400,3070342550,32750,32700,32750,32700,117
20230622,111300,3066515300,32800,32800,32800,32700,1654
20230622,111200,3012320200,32800,32800,32800,32750,396
20230622,111100,2999335250,32800,32850,32850,32800,328
20230622,111000,2988575000,32800,32800,32900,32800,137
20230622,110900,2984080800,32850,32850,32850,32850,103
20230622,110800,2980697250,32850,32900,32950,32850,101
20230622,110700,2977378550,32850,32850,32850,32800,113
20230622,110600,2973671350,32850,32850,32900,32800,99
20230622,110500,2970419100,32850,32900,32900,32850,220
20230622,110400,2963189000,32900,32900,32900,32900,74
20230622,110300,2960754400,32900,32950,32950,32900,162
20230622,110200,2955424350,32950,33000,33000,32950,227
20230622,110100,2947937500,32950,32950,32950,32950,129
20230622,110000,2943686950,32950,32950,32950,32900,166
20230622,105900,2938217800,33000,32950,33000,32950,23
20230622,105800,2937459250,32850,33100,33100,32850,1610
20230622,105700,2884430650,33100,33100,33100,33100,0
20230622,105600,2884430650,33100,33050,33100,33000,713
20230622,105500,2860870300,33050,33050,33050,33050,125
20230622,105400,2856739050,33000,33050,33050,33000,139
20230622,105300,2852151450,33000,33000,33050,33000,100
20230622,105200,2848848700,33000,33000,33050,32950,531
20230622,105100,2831328950,32950,32950,32950,32950,494
20230622,105000,2815051650,32900,32950,32950,32900,236
20230622,104900,2807282250,32950,32900,32950,32900,198
20230622,104800,2800761550,32950,33000,33000,32950,359
20230622,104700,2788931950,32950,32950,32950,32950,108
20230622,104600,2785373350,32950,32950,32950,32950,288
20230622,104500,2775883750,32950,32950,33000,32950,364
20230622,104400,2763888400,32950,33000,33000,32950,1124
20230622,104300,2726797800,33000,32950,33000,32900,763
20230622,104200,2701679700,32900,32950,32950,32900,217
20230622,104100,2694531250,32950,32900,32950,32900,245
20230622,104000,2686464150,32950,32850,32950,32850,695
20230622,103900,2663616100,32900,32850,32900,32850,750
20230622,103800,2638962600,32900,32850,32900,32800,494
20230622,103700,2622732950,32800,32850,32850,32800,1244
20230622,103600,2581908350,32900,32900,32900,32900,680
20230622,103500,2559536350,32950,32900,32950,32900,233
20230622,103400,2551864050,32900,32900,32900,32900,351
20230622,103300,2540316150,32900,32900,32900,32900,26
20230622,103200,2539460750,32900,32950,32950,32900,72
20230622,103100,2537091900,32950,32900,32950,32900,138
20230622,103000,2532546750,32900,32950,32950,32900,201
20230622,102900,2525933600,32950,32850,32950,32850,151
20230622,102800,2520968600,32950,32900,32950,32900,89
20230622,102700,2518040450,32900,32900,32900,32900,97
20230622,102600,2514849150,32900,32900,32900,32900,106
20230622,102500,2511361750,32900,32900,32900,32900,33
20230622,102400,2510276050,32900,33000,33000,32900,1329
20230622,102300,2466432000,32950,32950,32950,32900,338
20230622,102200,2455309600,33000,32950,33000,32950,111
20230622,102100,2451651150,32850,32800,32950,32800,1094
20230622,102000,2415741700,32850,32850,32850,32850,126
20230622,101900,2411602600,32850,32900,32900,32850,1444
20230622,101800,2364146150,32900,32850,32900,32850,109
20230622,101700,2360564650,32900,32850,32900,32850,87
20230622,101600,2357704000,32850,32800,32850,32750,1017
20230622,101500,2324362250,32800,32900,32900,32800,292
20230622,101400,2314769500,32900,32800,32900,32800,906
20230622,101300,2285017750,32850,32850,32850,32850,320
20230622,101200,2274505750,32800,32800,32800,32750,615
20230622,101100,2254339000,32800,32800,32850,32750,911
20230622,101000,2224454350,32700,32700,32750,32700,1075
20230622,100900,2189273600,32650,32650,32700,32650,211
20230622,100800,2182381950,32700,32600,32700,32600,1163
20230622,100700,2144450050,32600,32650,32650,32600,521
20230622,100600,2127450350,32650,32600,32700,32550,2455
20230622,100500,2047496200,32600,32650,32650,32600,423
20230622,100400,2033703350,32650,32700,32700,32650,203
20230622,100300,2027072700,32700,32600,32700,32550,547
20230622,100200,2009224750,32600,32650,32650,32600,214
20230622,100100,2002248300,32650,32650,32700,32550,3300
20230622,100000,1894786400,32650,32600,32650,32600,716
20230622,095900,1871417450,32650,32700,32700,32650,202
20230622,095800,1864816350,32750,32700,32750,32650,340
20230622,095700,1853696400,32700,32650,32750,32650,480
20230622,095600,1837998700,32650,32650,32700,32600,1296
20230622,095500,1795686850,32600,32600,32650,32600,724
20230622,095400,1772079450,32550,32550,32600,32550,525
20230622,095300,1754985950,32550,32600,32600,32550,777
20230622,095200,1729667350,32600,32600,32600,32550,1068
20230622,095100,1694878400,32550,32750,32750,32550,1952
20230622,095000,1631227050,32750,32750,32800,32700,270
20230622,094900,1622386900,32700,32700,32750,32700,605
20230622,094800,1602593350,32650,32650,32650,32600,1570
20230622,094700,1551361100,32650,32750,32750,32600,301
20230622,094600,1541533700,32650,32650,32650,32600,2973
20230622,094500,1444515200,32600,32700,32750,32600,422
20230622,094400,1430722200,32700,32700,32700,32650,545
20230622,094300,1412913450,32700,32700,32750,32700,173
20230622,094200,1407254750,32700,32700,32700,32700,32
20230622,094100,1406208350,32700,32700,32700,32700,150
20230622,094000,1401303350,32700,32750,32750,32700,693
20230622,093900,1378637050,32750,32800,32800,32750,56
20230622,093800,1376801800,32800,32750,32800,32750,247
20230622,093700,1368704950,32750,32800,32800,32750,88
20230622,093600,1365819950,32800,32700,32800,32700,195
20230622,093500,1359433350,32700,32750,32750,32700,140
20230622,093400,1354849800,32750,32750,32750,32750,12
20230622,093300,1354456800,32750,32700,32800,32600,3285
20230622,093200,1247205950,32750,32750,32800,32750,423
20230622,093100,1233347850,32750,32700,32800,32650,313
20230622,093000,1223109450,32700,32700,32750,32700,176
20230622,092900,1217350150,32700,32700,32750,32700,159
20230622,092800,1212148300,32700,32750,32750,32700,775
20230622,092700,1186787100,32750,32800,32800,32750,39
20230622,092600,1185509450,32800,32800,32850,32800,461
20230622,092500,1170387500,32850,32850,32850,32850,170
20230622,092400,1164803000,32850,32850,32850,32850,30
20230622,092300,1163817500,32850,32900,32900,32850,289
20230622,092200,1154313800,32850,32900,32900,32800,1051
20230622,092100,1119832600,32900,32850,32900,32800,449
20230622,092000,1105085250,32850,32800,32850,32750,549
20230622,091900,1087085950,32900,32900,32900,32900,93
20230622,091800,1084026250,32900,32800,32900,32750,991
20230622,091700,1051496800,32800,32750,32800,32750,828
20230622,091600,1024348100,32750,32600,32750,32600,836
20230622,091500,997046200,32650,32650,32650,32650,118
20230622,091400,993193500,32550,32550,32650,32500,1316
20230622,091300,950356650,32550,32450,32600,32450,571
20230622,091200,931789050,32450,32450,32550,32400,1629
20230622,091100,878958100,32450,32450,32450,32300,1577
20230622,091000,827904250,32400,32500,32500,32400,1053
20230622,090900,793718800,32600,32550,32650,32500,3847
20230622,090800,668574800,32550,32850,32850,32550,1570
20230622,090700,617318400,32800,32700,32850,32700,77
20230622,090600,614796450,32650,33100,33150,32650,6342
20230622,090500,407210350,33150,32800,33150,32650,2770
20230622,090400,316140000,32900,32850,32900,32500,7110
20230622,090300,84107900,32850,32750,32850,32700,1517
20230622,090200,34401900,32750,32800,32850,32700,322
20230622,090100,23841650,32800,32800,32800,32800,213
20230622,090000,16855250,32850,32800,32900,32750,514
Reference in New Issue Copy Permalink