ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/032500/min/candle-20230626.csv

609 lines
32 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
20230626,190600,2409845260,14890,14890,14890,14890,2218
20230626,190500,2409845260,14890,14890,14890,14890,0
20230626,190400,2409845260,14890,14890,14890,14890,0
20230626,190300,2409845260,14890,14890,14890,14890,0
20230626,190200,2409845260,14890,14890,14890,14890,0
20230626,190100,2409845260,14890,14890,14890,14890,0
20230626,190000,2409845260,14890,14890,14890,14890,0
20230626,185900,2409845260,14890,14890,14890,14890,0
20230626,185800,2409845260,14890,14890,14890,14890,0
20230626,185700,2409845260,14890,14890,14890,14890,0
20230626,185600,2409845260,14890,14890,14890,14890,0
20230626,185500,2409845260,14890,14890,14890,14890,0
20230626,185400,2409845260,14890,14890,14890,14890,0
20230626,185300,2409845260,14890,14890,14890,14890,0
20230626,185200,2409845260,14890,14890,14890,14890,0
20230626,185100,2409845260,14890,14890,14890,14890,0
20230626,185000,2409845260,14890,14890,14890,14890,0
20230626,184900,2409845260,14890,14890,14890,14890,0
20230626,184800,2409845260,14890,14890,14890,14890,0
20230626,184700,2409845260,14890,14890,14890,14890,0
20230626,184600,2409845260,14890,14890,14890,14890,0
20230626,184500,2409845260,14890,14890,14890,14890,0
20230626,184400,2409845260,14890,14890,14890,14890,0
20230626,184300,2409845260,14890,14890,14890,14890,0
20230626,184200,2409845260,14890,14890,14890,14890,0
20230626,184100,2409845260,14890,14890,14890,14890,0
20230626,184000,2409845260,14890,14890,14890,14890,0
20230626,183900,2409845260,14890,14890,14890,14890,0
20230626,183800,2409845260,14890,14890,14890,14890,0
20230626,183700,2409845260,14890,14890,14890,14890,0
20230626,183600,2409845260,14890,14890,14890,14890,2218
20230626,183500,2409845260,14890,14890,14890,14890,0
20230626,183400,2409845260,14890,14890,14890,14890,0
20230626,183300,2409845260,14890,14890,14890,14890,0
20230626,183200,2409845260,14890,14890,14890,14890,0
20230626,183100,2409845260,14890,14890,14890,14890,0
20230626,183000,2409845260,14890,14890,14890,14890,0
20230626,182900,2409845260,14890,14890,14890,14890,0
20230626,182800,2409845260,14890,14890,14890,14890,0
20230626,182700,2409845260,14890,14890,14890,14890,0
20230626,182600,2409845260,14890,14890,14890,14890,0
20230626,182500,2409845260,14890,14890,14890,14890,0
20230626,182400,2409845260,14890,14890,14890,14890,0
20230626,182300,2409845260,14890,14890,14890,14890,0
20230626,182200,2409845260,14890,14890,14890,14890,0
20230626,182100,2409845260,14890,14890,14890,14890,0
20230626,182000,2409845260,14890,14890,14890,14890,0
20230626,181900,2409845260,14890,14890,14890,14890,0
20230626,181800,2409845260,14890,14890,14890,14890,0
20230626,181700,2409845260,14890,14890,14890,14890,0
20230626,181600,2409845260,14890,14890,14890,14890,0
20230626,181500,2409845260,14890,14890,14890,14890,0
20230626,181400,2409845260,14890,14890,14890,14890,0
20230626,181300,2409845260,14890,14890,14890,14890,0
20230626,181200,2409845260,14890,14890,14890,14890,0
20230626,181100,2409845260,14890,14890,14890,14890,0
20230626,181000,2409845260,14890,14890,14890,14890,0
20230626,180900,2409845260,14890,14890,14890,14890,0
20230626,180800,2409845260,14890,14890,14890,14890,0
20230626,180700,2409845260,14890,14890,14890,14890,0
20230626,180600,2409845260,14890,14890,14890,14890,2218
20230626,180500,2409845260,14890,14890,14890,14890,0
20230626,180400,2409845260,14890,14890,14890,14890,0
20230626,180300,2409845260,14890,14890,14890,14890,0
20230626,180200,2409845260,14890,14890,14890,14890,0
20230626,180100,2409845260,14890,14890,14890,14890,0
20230626,180000,2409845260,14890,14890,14890,14890,0
20230626,175900,2409845260,14890,14890,14890,14890,0
20230626,175800,2409845260,14890,14890,14890,14890,0
20230626,175700,2409845260,14890,14890,14890,14890,0
20230626,175600,2409845260,14890,14890,14890,14890,0
20230626,175500,2409845260,14890,14890,14890,14890,0
20230626,175400,2409845260,14890,14890,14890,14890,0
20230626,175300,2409845260,14890,14890,14890,14890,0
20230626,175200,2409845260,14890,14890,14890,14890,0
20230626,175100,2409845260,14890,14890,14890,14890,0
20230626,175000,2409845260,14890,14890,14890,14890,0
20230626,174900,2409845260,14890,14890,14890,14890,0
20230626,174800,2409845260,14890,14890,14890,14890,0
20230626,174700,2409845260,14890,14890,14890,14890,0
20230626,174600,2409845260,14890,14890,14890,14890,0
20230626,174500,2409845260,14890,14890,14890,14890,0
20230626,174400,2409845260,14890,14890,14890,14890,0
20230626,174300,2409845260,14890,14890,14890,14890,0
20230626,174200,2409845260,14890,14890,14890,14890,0
20230626,174100,2409845260,14890,14890,14890,14890,0
20230626,174000,2409845260,14890,14890,14890,14890,0
20230626,173900,2409845260,14890,14890,14890,14890,0
20230626,173800,2409845260,14890,14890,14890,14890,0
20230626,173700,2409845260,14890,14890,14890,14890,0
20230626,173600,2409845260,14890,14890,14890,14890,2218
20230626,173500,2409845260,14890,14890,14890,14890,0
20230626,173400,2409845260,14890,14890,14890,14890,0
20230626,173300,2409845260,14890,14890,14890,14890,0
20230626,173200,2409845260,14890,14890,14890,14890,0
20230626,173100,2409845260,14890,14890,14890,14890,0
20230626,173000,2409845260,14890,14890,14890,14890,0
20230626,172900,2409845260,14890,14890,14890,14890,0
20230626,172800,2409845260,14890,14890,14890,14890,0
20230626,172700,2409845260,14890,14890,14890,14890,0
20230626,172600,2409845260,14890,14890,14890,14890,0
20230626,172500,2409845260,14890,14890,14890,14890,0
20230626,172400,2409845260,14890,14890,14890,14890,0
20230626,172300,2409845260,14890,14890,14890,14890,0
20230626,172200,2409845260,14890,14890,14890,14890,0
20230626,172100,2409845260,14890,14890,14890,14890,0
20230626,172000,2409845260,14890,14890,14890,14890,0
20230626,171900,2409845260,14890,14890,14890,14890,0
20230626,171800,2409845260,14890,14890,14890,14890,0
20230626,171700,2409845260,14890,14890,14890,14890,0
20230626,171600,2409845260,14890,14890,14890,14890,0
20230626,171500,2409845260,14890,14890,14890,14890,0
20230626,171400,2409845260,14890,14890,14890,14890,0
20230626,171300,2409845260,14890,14890,14890,14890,0
20230626,171200,2409845260,14890,14890,14890,14890,0
20230626,171100,2409845260,14890,14890,14890,14890,0
20230626,171000,2409845260,14890,14890,14890,14890,0
20230626,170900,2409845260,14890,14890,14890,14890,0
20230626,170800,2409845260,14890,14890,14890,14890,0
20230626,170700,2409845260,14890,14890,14890,14890,0
20230626,170600,2409845260,14890,14890,14890,14890,2218
20230626,170500,2409845260,14890,14890,14890,14890,0
20230626,170400,2409845260,14890,14890,14890,14890,0
20230626,170300,2409845260,14890,14890,14890,14890,0
20230626,170200,2409845260,14890,14890,14890,14890,0
20230626,170100,2409845260,14890,14890,14890,14890,0
20230626,170000,2409845260,14890,14890,14890,14890,0
20230626,165900,2409845260,14890,14890,14890,14890,0
20230626,165800,2409845260,14890,14890,14890,14890,0
20230626,165700,2409845260,14890,14890,14890,14890,0
20230626,165600,2409845260,14890,14890,14890,14890,0
20230626,165500,2409845260,14890,14890,14890,14890,0
20230626,165400,2409845260,14890,14890,14890,14890,0
20230626,165300,2409845260,14890,14890,14890,14890,0
20230626,165200,2409845260,14890,14890,14890,14890,0
20230626,165100,2409845260,14890,14890,14890,14890,0
20230626,165000,2409845260,14890,14890,14890,14890,0
20230626,164900,2409845260,14890,14890,14890,14890,0
20230626,164800,2409845260,14890,14890,14890,14890,0
20230626,164700,2409845260,14890,14890,14890,14890,0
20230626,164600,2409845260,14890,14890,14890,14890,0
20230626,164500,2409845260,14890,14890,14890,14890,0
20230626,164400,2409845260,14890,14890,14890,14890,0
20230626,164300,2409845260,14890,14890,14890,14890,0
20230626,164200,2409845260,14890,14890,14890,14890,0
20230626,164100,2409845260,14890,14890,14890,14890,0
20230626,164000,2409845260,14890,14890,14890,14890,0
20230626,163900,2409845260,14890,14890,14890,14890,0
20230626,163800,2409845260,14890,14890,14890,14890,0
20230626,163700,2409845260,14890,14890,14890,14890,0
20230626,163600,2409845260,14890,14890,14890,14890,2218
20230626,163500,2409845260,14890,14890,14890,14890,0
20230626,163400,2409845260,14890,14890,14890,14890,0
20230626,163300,2409845260,14890,14890,14890,14890,0
20230626,163200,2409845260,14890,14890,14890,14890,0
20230626,163100,2409845260,14890,14890,14890,14890,0
20230626,163000,2409845260,14890,14890,14890,14890,0
20230626,162900,2409845260,14890,14890,14890,14890,0
20230626,162800,2409845260,14890,14890,14890,14890,0
20230626,162700,2409845260,14890,14890,14890,14890,0
20230626,162600,2409845260,14890,14890,14890,14890,0
20230626,162500,2409845260,14890,14890,14890,14890,0
20230626,162400,2409845260,14890,14890,14890,14890,0
20230626,162300,2409845260,14890,14890,14890,14890,0
20230626,162200,2409845260,14890,14890,14890,14890,0
20230626,162100,2409845260,14890,14890,14890,14890,0
20230626,162000,2409845260,14890,14890,14890,14890,0
20230626,161900,2409845260,14890,14890,14890,14890,0
20230626,161800,2409845260,14890,14890,14890,14890,0
20230626,161700,2409845260,14890,14890,14890,14890,0
20230626,161600,2409845260,14890,14890,14890,14890,0
20230626,161500,2409845260,14890,14890,14890,14890,0
20230626,161400,2409845260,14890,14890,14890,14890,0
20230626,161300,2409845260,14890,14890,14890,14890,0
20230626,161200,2409845260,14890,14890,14890,14890,0
20230626,161100,2409845260,14890,14890,14890,14890,0
20230626,161000,2409845260,14890,14890,14890,14890,0
20230626,160900,2409845260,14890,14890,14890,14890,0
20230626,160800,2409845260,14890,14890,14890,14890,0
20230626,160700,2409845260,14890,14890,14890,14890,0
20230626,160600,2409845260,14890,14890,14890,14890,2218
20230626,160500,2409845260,14890,14890,14890,14890,0
20230626,160400,2409845260,14890,14890,14890,14890,0
20230626,160300,2409845260,14890,14890,14890,14890,0
20230626,160200,2409845260,14890,14890,14890,14890,0
20230626,160100,2409845260,14890,14890,14890,14890,0
20230626,160000,2409845260,14890,14890,14890,14890,0
20230626,155900,2409845260,14890,14890,14890,14890,0
20230626,155800,2409845260,14890,14890,14890,14890,0
20230626,155700,2409845260,14890,14890,14890,14890,0
20230626,155600,2409845260,14890,14890,14890,14890,0
20230626,155500,2409845260,14890,14890,14890,14890,0
20230626,155400,2409845260,14890,14890,14890,14890,0
20230626,155300,2409845260,14890,14890,14890,14890,0
20230626,155200,2409845260,14890,14890,14890,14890,0
20230626,155100,2409845260,14890,14890,14890,14890,0
20230626,155000,2409845260,14890,14890,14890,14890,0
20230626,154900,2409845260,14890,14890,14890,14890,0
20230626,154800,2409845260,14890,14890,14890,14890,0
20230626,154700,2409845260,14890,14890,14890,14890,0
20230626,154600,2409845260,14890,14890,14890,14890,0
20230626,154500,2409845260,14890,14890,14890,14890,0
20230626,154400,2409845260,14890,14890,14890,14890,0
20230626,154300,2409845260,14890,14890,14890,14890,0
20230626,154200,2409845260,14890,14890,14890,14890,0
20230626,154100,2409845260,14890,14890,14890,14890,0
20230626,154000,2409845260,14890,14890,14890,14890,0
20230626,153900,2409845260,14890,14890,14890,14890,0
20230626,153800,2409845260,14890,14890,14890,14890,0
20230626,153700,2409845260,14890,14890,14890,14890,0
20230626,153600,2409845260,14890,14890,14890,14890,2218
20230626,153500,2409845260,14890,14890,14890,14890,0
20230626,153400,2409845260,14890,14890,14890,14890,0
20230626,153300,2409845260,14890,14890,14890,14890,0
20230626,153200,2409845260,14890,14890,14890,14890,0
20230626,153100,2409845260,14890,14890,14890,14890,0
20230626,153000,2409845260,14890,14890,14890,14890,2218
20230626,152900,2376819240,14920,14920,14920,14920,0
20230626,152800,2376819240,14920,14920,14920,14920,0
20230626,152700,2376819240,14920,14920,14920,14920,0
20230626,152600,2376819240,14920,14920,14920,14920,0
20230626,152500,2376819240,14920,14920,14920,14920,0
20230626,152400,2376819240,14920,14920,14920,14920,0
20230626,152300,2376819240,14920,14920,14920,14920,0
20230626,152200,2376819240,14920,14920,14920,14920,0
20230626,152100,2376819240,14920,14920,14920,14920,0
20230626,152000,2376819240,14920,14920,14920,14920,0
20230626,151900,2376819240,14920,14900,14920,14900,409
20230626,151800,2370723860,14890,14890,14900,14890,241
20230626,151700,2367134870,14890,14880,14890,14880,785
20230626,151600,2355451730,14880,14880,14880,14880,425
20230626,151500,2349127730,14880,14880,14880,14870,123
20230626,151400,2347297500,14870,14870,14880,14870,22
20230626,151300,2346970350,14880,14870,14880,14870,82
20230626,151200,2345750340,14880,14860,14880,14860,548
20230626,151100,2337599650,14860,14840,14860,14840,135
20230626,151000,2335595680,14840,14840,14850,14840,393
20230626,150900,2329761510,14840,14840,14840,14840,7
20230626,150800,2329657630,14840,14840,14840,14830,404
20230626,150700,2323662570,14840,14860,14870,14840,2764
20230626,150600,2282616260,14860,14870,14870,14860,70
20230626,150500,2281575700,14870,14870,14880,14860,319
20230626,150400,2276834090,14870,14890,14890,14870,486
20230626,150300,2269605180,14890,14880,14890,14870,451
20230626,150200,2262893930,14880,14880,14880,14880,136
20230626,150100,2260870250,14880,14880,14880,14880,410
20230626,150000,2254769450,14880,14890,14890,14880,73
20230626,145900,2253682780,14890,14890,14890,14890,2
20230626,145800,2253653000,14890,14890,14890,14890,55
20230626,145700,2252834050,14890,14890,14890,14890,40
20230626,145600,2252238450,14890,14890,14900,14890,162
20230626,145500,2249826260,14890,14900,14900,14890,51
20230626,145400,2249066860,14900,14900,14900,14890,185
20230626,145300,2246311460,14890,14890,14890,14890,300
20230626,145200,2241844460,14900,14900,14900,14900,44
20230626,145100,2241188860,14890,14890,14900,14890,896
20230626,145000,2227845450,14900,14900,14900,14900,0
20230626,144900,2227845450,14900,14900,14900,14900,1
20230626,144800,2227830550,14890,14890,14890,14890,101
20230626,144700,2226326660,14900,14900,14900,14890,126
20230626,144600,2224449270,14900,14890,14900,14890,45
20230626,144500,2223779210,14890,14890,14890,14890,0
20230626,144400,2223779210,14890,14890,14890,14890,86
20230626,144300,2222498670,14890,14890,14890,14890,50
20230626,144200,2221754170,14890,14880,14890,14880,165
20230626,144100,2219298640,14870,14870,14870,14870,338
20230626,144000,2214272580,14870,14860,14870,14860,12
20230626,143900,2214094240,14860,14860,14860,14860,222
20230626,143800,2210795320,14860,14880,14880,14860,2192
20230626,143700,2178197890,14880,14890,14890,14880,49
20230626,143600,2177468290,14890,14890,14890,14890,3
20230626,143500,2177423620,14890,14890,14890,14890,25
20230626,143400,2177051370,14890,14890,14890,14890,10
20230626,143300,2176902470,14890,14880,14890,14880,20
20230626,143200,2176604860,14880,14880,14880,14880,0
20230626,143100,2176604860,14880,14890,14890,14880,202
20230626,143000,2173599080,14890,14880,14890,14880,115
20230626,142900,2171886950,14890,14880,14890,14880,155
20230626,142800,2169579030,14880,14880,14890,14880,136
20230626,142700,2167555330,14880,14890,14890,14880,124
20230626,142600,2165710010,14880,14880,14880,14880,6
20230626,142500,2165620730,14880,14880,14880,14880,2
20230626,142400,2165590970,14880,14890,14890,14880,7
20230626,142300,2165486760,14880,14880,14880,14880,50
20230626,142200,2164742760,14880,14880,14880,14880,0
20230626,142100,2164742760,14880,14880,14880,14880,157
20230626,142000,2162406600,14880,14880,14880,14880,0
20230626,141900,2162406600,14880,14900,14900,14880,741
20230626,141800,2151373370,14900,14900,14900,14900,0
20230626,141700,2151373370,14900,14900,14900,14900,67
20230626,141600,2150375070,14890,14890,14890,14890,1
20230626,141500,2150360180,14900,14900,14900,14900,0
20230626,141400,2150360180,14900,14920,14920,14900,1215
20230626,141300,2132253600,14920,14930,14930,14920,251
20230626,141200,2128506180,14920,14920,14920,14920,0
20230626,141100,2128506180,14920,14930,14930,14920,270
20230626,141000,2124475430,14930,14910,14930,14910,574
20230626,140900,2115914690,14910,14910,14910,14910,176
20230626,140800,2113290530,14910,14910,14910,14910,0
20230626,140700,2113290530,14910,14910,14910,14910,0
20230626,140600,2113290530,14910,14910,14910,14910,1
20230626,140500,2113275620,14900,14900,14900,14900,42
20230626,140400,2112649820,14910,14910,14910,14910,469
20230626,140300,2105657030,14910,14920,14920,14910,699
20230626,140200,2095230910,14910,14910,14910,14910,0
20230626,140100,2095230910,14910,14910,14910,14910,0
20230626,140000,2095230910,14910,14910,14910,14910,9
20230626,135900,2095096720,14910,14910,14910,14910,10
20230626,135800,2094947620,14910,14900,14910,14900,249
20230626,135700,2091235040,14900,14900,14900,14900,27
20230626,135600,2090832740,14910,14910,14910,14910,5
20230626,135500,2090758190,14910,14910,14910,14910,1
20230626,135400,2090743280,14900,14910,14910,14900,114
20230626,135300,2089044660,14950,14940,14950,14910,1021
20230626,135200,2073796390,14960,14960,14960,14960,56
20230626,135100,2072958630,14960,14960,14960,14960,205
20230626,135000,2069891830,14960,14950,14960,14950,323
20230626,134900,2065062290,14960,14950,14960,14950,224
20230626,134800,2061712100,14950,14950,14950,14950,1
20230626,134700,2061697150,14950,14950,14950,14950,533
20230626,134600,2053728800,14950,14940,14950,14940,387
20230626,134500,2047946860,14940,14940,14940,14940,121
20230626,134400,2046139120,14940,14950,14950,14940,92
20230626,134300,2044764610,14960,14960,14960,14960,3
20230626,134200,2044719730,14960,14950,14960,14930,474
20230626,134100,2037632760,14960,14950,14960,14950,658
20230626,134000,2027794410,14950,14940,14950,14920,725
20230626,133900,2016966940,14940,14900,14940,14900,6105
20230626,133800,1925989430,14900,14900,14900,14900,5
20230626,133700,1925914930,14900,14900,14900,14900,73
20230626,133600,1924827230,14900,14900,14900,14900,38
20230626,133500,1924261030,14900,14900,14900,14890,52
20230626,133400,1923486330,14900,14900,14900,14900,7
20230626,133300,1923382030,14900,14900,14900,14900,52
20230626,133200,1922607230,14890,14900,14900,14890,191
20230626,133100,1919763210,14890,14890,14890,14890,4
20230626,133000,1919703650,14900,14900,14900,14900,87
20230626,132900,1918407350,14890,14900,14900,14890,58
20230626,132800,1917543360,14900,14900,14900,14900,100
20230626,132700,1916053360,14900,14900,14900,14900,52
20230626,132600,1915278560,14900,14900,14900,14900,31
20230626,132500,1914816660,14900,14890,14900,14890,60
20230626,132400,1913922910,14900,14890,14900,14890,97
20230626,132300,1912477810,14890,14890,14890,14890,386
20230626,132200,1906730270,14890,14890,14890,14890,236
20230626,132100,1903216230,14890,14880,14890,14880,120
20230626,132000,1901430430,14880,14880,14880,14880,80
20230626,131900,1900240030,14890,14890,14890,14890,16
20230626,131800,1900001790,14890,14890,14890,14890,4
20230626,131700,1899942230,14880,14880,14880,14880,28
20230626,131600,1899525590,14890,14890,14890,14890,1031
20230626,131500,1884174000,14900,14900,14900,14900,6
20230626,131400,1884084600,14900,14900,14900,14900,72
20230626,131300,1883011800,14900,14900,14900,14900,9
20230626,131200,1882877700,14900,14900,14900,14900,1
20230626,131100,1882862800,14890,14890,14890,14890,46
20230626,131000,1882177860,14890,14890,14890,14890,0
20230626,130900,1882177860,14890,14890,14890,14890,46
20230626,130800,1881492920,14890,14890,14890,14890,88
20230626,130700,1880182600,14880,14880,14880,14880,0
20230626,130600,1880182600,14880,14880,14880,14880,0
20230626,130500,1880182600,14880,14880,14880,14880,43
20230626,130400,1879542760,14880,14900,14900,14880,1297
20230626,130300,1860234980,14900,14900,14900,14900,5
20230626,130200,1860160480,14900,14900,14900,14900,90
20230626,130100,1858819480,14900,14900,14900,14900,0
20230626,130000,1858819480,14900,14890,14900,14890,199
20230626,125900,1855856190,14890,14890,14890,14890,65
20230626,125800,1854888340,14890,14890,14890,14890,213
20230626,125700,1851716770,14890,14890,14890,14890,12
20230626,125600,1851538090,14890,14880,14890,14880,442
20230626,125500,1844958730,14880,14880,14880,14880,41
20230626,125400,1844348650,14880,14870,14880,14870,2
20230626,125300,1844318900,14880,14870,14880,14870,421
20230626,125200,1838058620,14860,14850,14860,14850,174
20230626,125100,1835473520,14850,14850,14850,14850,0
20230626,125000,1835473520,14850,14850,14850,14850,36
20230626,124900,1834938920,14850,14850,14850,14850,0
20230626,124800,1834938920,14850,14850,14850,14850,19
20230626,124700,1834656770,14850,14850,14850,14850,0
20230626,124600,1834656770,14850,14850,14850,14850,56
20230626,124500,1833825170,14850,14850,14850,14850,3
20230626,124400,1833780620,14850,14850,14850,14840,68
20230626,124300,1832771180,14850,14860,14860,14850,219
20230626,124200,1829518970,14880,14880,14880,14880,0
20230626,124100,1829518970,14880,14880,14880,14880,0
20230626,124000,1829518970,14880,14840,14880,14840,412
20230626,123900,1823404450,14840,14860,14860,14840,1000
20230626,123800,1808552120,14870,14890,14890,14870,1788
20230626,123700,1781937000,14890,14910,14910,14890,1434
20230626,123600,1760570110,14910,14910,14910,14910,147
20230626,123500,1758378340,14910,14910,14910,14910,9
20230626,123400,1758244150,14920,14920,14920,14920,0
20230626,123300,1758244150,14920,14930,14930,14910,2367
20230626,123200,1722940440,14940,14930,14940,14930,66
20230626,123100,1721954730,14930,14930,14930,14930,35
20230626,123000,1721432180,14920,14920,14920,14920,10
20230626,122900,1721282980,14930,14920,14930,14920,12
20230626,122800,1721103840,14940,14940,14940,14930,87
20230626,122700,1719804200,14930,14920,14930,14920,190
20230626,122600,1716969100,14930,14930,14930,14930,66
20230626,122500,1715983720,14930,14940,14940,14930,322
20230626,122400,1711173730,14940,14930,14940,14930,85
20230626,122300,1709904330,14930,14930,14930,14930,692
20230626,122200,1699572770,14940,14940,14940,14940,1
20230626,122100,1699557830,14930,14930,14930,14930,206
20230626,122000,1696482250,14940,14950,14950,14940,1281
20230626,121900,1677335430,14960,14960,14960,14960,0
20230626,121800,1677335430,14960,14960,14960,14960,0
20230626,121700,1677335430,14960,14960,14960,14960,1
20230626,121600,1677320470,14960,14970,14970,14960,577
20230626,121500,1668688400,14970,14980,14980,14960,188
20230626,121400,1665873900,14980,14970,14980,14970,180
20230626,121300,1663179200,14970,14970,14970,14970,0
20230626,121200,1663179200,14970,14980,14990,14970,63
20230626,121100,1662235450,14980,14980,14980,14980,78
20230626,121000,1661067010,14980,14980,14980,14980,2
20230626,120900,1661037050,14980,14990,14990,14980,41
20230626,120800,1660422560,14990,14990,14990,14990,50
20230626,120700,1659673060,14960,14960,14960,14960,121
20230626,120600,1657862900,14960,14960,14990,14960,232
20230626,120500,1654390560,14960,14960,14960,14960,504
20230626,120400,1646850720,14960,14980,14980,14960,470
20230626,120300,1639818040,14990,14990,14990,14990,0
20230626,120200,1639818040,14990,14990,14990,14990,31
20230626,120100,1639353350,14990,14990,14990,14990,32
20230626,120000,1638873670,14960,14960,14960,14960,175
20230626,115900,1636255670,14950,14950,14950,14950,50
20230626,115800,1635508170,14960,14950,14960,14950,3
20230626,115700,1635463300,14950,14950,14950,14950,0
20230626,115600,1635463300,14950,14960,14960,14950,669
20230626,115500,1625457300,14970,14980,14980,14970,995
20230626,115400,1610554370,15000,15000,15000,15000,0
20230626,115300,1610554370,15000,15000,15000,15000,1
20230626,115200,1610539370,15000,15000,15000,15000,49
20230626,115100,1609804370,14990,14990,14990,14990,155
20230626,115000,1607480920,14990,15000,15000,14990,15
20230626,114900,1607256020,15000,14990,15000,14990,11
20230626,114800,1607091120,14990,14990,14990,14990,3
20230626,114700,1607046150,14990,14990,14990,14990,1
20230626,114600,1607031160,14990,14990,15000,14990,188
20230626,114500,1604212940,14990,14980,14990,14980,555
20230626,114400,1595893620,14980,14990,14990,14980,3
20230626,114300,1595848670,14990,14990,14990,14990,155
20230626,114200,1593525220,14990,14980,14990,14980,292
20230626,114100,1589150870,14980,14980,14980,14980,3
20230626,114000,1589105930,14980,14980,14980,14980,11
20230626,113900,1588941150,14970,14970,14980,14970,484
20230626,113800,1581694940,14970,14980,14980,14970,57
20230626,113700,1580841110,14980,14980,14980,14980,1
20230626,113600,1580826130,14980,14980,14980,14980,275
20230626,113500,1576706630,14980,15000,15000,14980,1000
20230626,113400,1561715230,15010,15010,15010,15010,0
20230626,113300,1561715230,15010,15000,15010,15000,185
20230626,113200,1558940000,15010,15010,15010,15010,0
20230626,113100,1558940000,15010,15020,15020,15000,82
20230626,113000,1557708450,15000,15020,15020,15000,16
20230626,112900,1557468230,15000,15000,15000,15000,37
20230626,112800,1556913230,15020,15010,15020,15010,283
20230626,112700,1552664380,15010,15010,15010,15010,1
20230626,112600,1552649370,15000,15000,15010,15000,59
20230626,112500,1551763860,15000,14990,15000,14990,89
20230626,112400,1550429030,15000,15000,15000,15000,11
20230626,112300,1550264030,15000,15000,15000,15000,41
20230626,112200,1549649030,15000,15000,15010,15000,778
20230626,112100,1537979010,15000,15020,15030,15000,997
20230626,112000,1523009570,15020,15020,15020,15020,3
20230626,111900,1522964510,15010,15020,15030,15010,1268
20230626,111800,1503918370,15020,15030,15030,15020,168
20230626,111700,1501393380,15020,15040,15040,15020,814
20230626,111600,1489158610,15030,15030,15030,15030,305
20230626,111500,1484574460,15020,15020,15030,15020,335
20230626,111400,1479541740,15020,15020,15020,15020,332
20230626,111300,1474555100,15020,15020,15020,15020,119
20230626,111200,1472767720,15020,15030,15030,15020,230
20230626,111100,1469312590,15030,15030,15030,15030,930
20230626,111000,1455334690,15040,15040,15040,15040,261
20230626,110900,1451409250,15030,15040,15040,15030,791
20230626,110800,1439520450,15040,15040,15040,15030,229
20230626,110700,1436076490,15040,15030,15040,15030,281
20230626,110600,1431851480,15030,15040,15040,15030,104
20230626,110500,1430287350,15040,15040,15040,15040,36
20230626,110400,1429745910,15030,15030,15030,15030,43
20230626,110300,1429099620,15040,15040,15040,15040,23
20230626,110200,1428753700,15040,15040,15040,15020,182
20230626,110100,1426017220,15040,15040,15040,15040,4
20230626,110000,1425957060,15040,15010,15040,15010,508
20230626,105900,1418323020,15010,15000,15010,15000,50
20230626,105800,1417572670,15000,14990,15000,14990,95
20230626,105700,1416147890,14990,14990,15000,14990,143
20230626,105600,1414003790,15000,14990,15000,14990,342
20230626,105500,1408876880,15000,15010,15020,15000,343
20230626,105400,1403728830,15010,15000,15010,15000,308
20230626,105300,1399107840,15000,15000,15000,14990,359
20230626,105200,1393724780,15000,15000,15010,15000,39
20230626,105100,1393139760,15000,14990,15000,14980,220
20230626,105000,1389841290,14980,15000,15000,14980,116
20230626,104900,1388102770,15010,15030,15040,15010,845
20230626,104800,1375405410,15040,15050,15050,15030,724
20230626,104700,1364517460,15050,15000,15060,15000,3346
20230626,104600,1314262010,14990,14980,15000,14980,114
20230626,104500,1312553140,14990,15000,15000,14980,1029
20230626,104400,1297128820,15000,15000,15000,15000,124
20230626,104300,1295268820,14990,14980,14990,14980,1020
20230626,104200,1279979500,14990,14980,14990,14980,234
20230626,104100,1276474030,14970,14970,14970,14960,196
20230626,104000,1273540320,14970,14950,14970,14950,496
20230626,103900,1266123040,14950,14930,14950,14930,634
20230626,103800,1256651640,14920,14920,14920,14920,109
20230626,103700,1255025360,14920,14920,14920,14920,9
20230626,103600,1254891080,14920,14920,14920,14920,5
20230626,103500,1254816480,14910,14920,14920,14910,95
20230626,103400,1253399960,14910,14900,14910,14900,354
20230626,103300,1248124390,14890,14900,14900,14880,756
20230626,103200,1236869790,14900,14900,14900,14900,10
20230626,103100,1236720790,14900,14900,14910,14900,241
20230626,103000,1233129870,14910,14910,14920,14900,191
20230626,102900,1230281880,14920,14920,14930,14910,832
20230626,102800,1217873050,14910,14910,14920,14910,4
20230626,102700,1217813390,14920,14940,14940,14900,1096
20230626,102600,1201462540,14940,14940,14940,14930,112
20230626,102500,1199789580,14940,14940,14940,14940,123
20230626,102400,1197951960,14940,14930,14940,14930,202
20230626,102300,1194936070,14930,14920,14930,14920,961
20230626,102200,1180597130,14910,14910,14910,14910,994
20230626,102100,1165776590,14910,14910,14910,14900,276
20230626,102000,1161661630,14910,14900,14910,14890,2071
20230626,101900,1130808650,14890,14850,14890,14850,7448
20230626,101800,1020038790,14850,14840,14850,14840,53
20230626,101700,1019251860,14850,14840,14850,14840,177
20230626,101600,1016624410,14850,14840,14850,14840,347
20230626,101500,1011472500,14850,14850,14850,14850,47
20230626,101400,1010774550,14850,14850,14850,14850,145
20230626,101300,1008621300,14840,14850,14850,14840,161
20230626,101200,1006230460,14850,14850,14860,14850,313
20230626,101100,1001582340,14850,14860,14860,14850,33
20230626,101000,1001092260,14860,14850,14860,14850,866
20230626,100900,988232140,14850,14850,14850,14850,2
20230626,100800,988202440,14850,14850,14850,14850,133
20230626,100700,986227390,14850,14850,14860,14850,949
20230626,100600,972134720,14850,14860,14860,14850,187
20230626,100500,969355920,14860,14850,14860,14850,148
20230626,100400,967156740,14860,14850,14860,14850,197
20230626,100300,964229600,14850,14850,14850,14850,400
20230626,100200,958289600,14850,14830,14850,14830,279
20230626,100100,954149190,14840,14830,14840,14830,1058
20230626,100000,938456310,14830,14830,14830,14820,111
20230626,095900,936810870,14830,14820,14830,14820,812
20230626,095800,924776970,14820,14810,14820,14810,170
20230626,095700,922258550,14820,14830,14830,14810,717
20230626,095600,911636380,14830,14830,14830,14820,509
20230626,095500,904088190,14830,14830,14830,14830,10
20230626,095400,903939890,14830,14820,14830,14820,60
20230626,095300,903050650,14830,14820,14830,14820,177
20230626,095200,900427210,14820,14820,14830,14820,718
20230626,095100,889784430,14820,14830,14830,14820,93
20230626,095000,888405860,14830,14820,14830,14820,729
20230626,094900,877597930,14820,14740,14830,14740,9753
20230626,094800,733448390,14740,14740,14740,14730,156
20230626,094700,731149950,14740,14730,14740,14730,95
20230626,094600,729750550,14740,14730,14740,14730,349
20230626,094500,724608270,14730,14720,14740,14720,421
20230626,094400,718406500,14720,14740,14750,14720,307
20230626,094300,713883680,14740,14750,14750,14740,69
20230626,094200,712866160,14750,14760,14760,14750,15
20230626,094100,712644850,14760,14750,14760,14750,754
20230626,094000,701522930,14750,14710,14750,14700,2165
20230626,093900,669646040,14710,14710,14710,14700,117
20230626,093800,667925370,14710,14710,14710,14710,16
20230626,093700,667690010,14710,14720,14720,14710,61
20230626,093600,666792680,14730,14690,14730,14690,1461
20230626,093500,645307850,14700,14710,14720,14700,509
20230626,093400,637823950,14720,14720,14720,14710,687
20230626,093300,627714930,14720,14730,14730,14720,24
20230626,093200,627361440,14730,14730,14730,14730,7
20230626,093100,627258330,14730,14730,14730,14710,637
20230626,093000,617884000,14730,14720,14730,14720,174
20230626,092900,615322110,14720,14720,14720,14710,117
20230626,092800,613600950,14710,14690,14710,14690,868
20230626,092700,600838560,14690,14700,14700,14690,116
20230626,092600,599133840,14690,14690,14700,14600,233
20230626,092500,595715130,14690,14710,14710,14680,514
20230626,092400,588163340,14710,14690,14740,14690,1239
20230626,092300,569938460,14690,14640,14690,14630,1258
20230626,092200,551512140,14650,14670,14670,14640,481
20230626,092100,544464200,14700,14700,14700,14690,572
20230626,092000,536057700,14700,14730,14730,14700,361
20230626,091900,530748000,14750,14730,14750,14730,187
20230626,091800,527990240,14710,14660,14720,14660,804
20230626,091700,516174640,14660,14590,14670,14590,2639
20230626,091600,477597870,14590,14570,14590,14550,732
20230626,091500,466930220,14540,14540,14570,14540,1041
20230626,091400,451783990,14530,14520,14550,14500,2638
20230626,091300,413471190,14520,14410,14520,14410,1937
20230626,091200,385415470,14400,14430,14440,14400,2763
20230626,091100,345603960,14400,14500,14500,14400,5827
20230626,091000,261604900,14500,14540,14540,14500,1078
20230626,090900,245962860,14540,14570,14570,14540,705
20230626,090800,235706430,14560,14580,14600,14500,3799
20230626,090700,180443800,14580,14600,14610,14580,1269
20230626,090600,161922570,14610,14630,14640,14610,1502
20230626,090500,139963320,14630,14700,14700,14620,1839
20230626,090400,113029220,14700,14720,14720,14690,1446
20230626,090300,91769070,14710,14740,14750,14710,1347
20230626,090200,71927510,14750,14770,14770,14740,2566
20230626,090100,34044550,14770,14850,14850,14770,164
20230626,090000,31617710,14850,14770,14850,14760,2080
Reference in New Issue Copy Permalink