ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/052020/min/candle-20230712.csv

628 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192500,7780658120,14100,14100,14100,14100,12859
20230712,192400,7780658120,14100,14100,14100,14100,0
20230712,192300,7780658120,14100,14100,14100,14100,0
20230712,192200,7780658120,14100,14100,14100,14100,0
20230712,192100,7780658120,14100,14100,14100,14100,0
20230712,192000,7780658120,14100,14100,14100,14100,0
20230712,191900,7780658120,14100,14100,14100,14100,0
20230712,191800,7780658120,14100,14100,14100,14100,0
20230712,191700,7780658120,14100,14100,14100,14100,0
20230712,191600,7780658120,14100,14100,14100,14100,0
20230712,191500,7780658120,14100,14100,14100,14100,0
20230712,191400,7780658120,14100,14100,14100,14100,0
20230712,191300,7780658120,14100,14100,14100,14100,0
20230712,191200,7780658120,14100,14100,14100,14100,0
20230712,191100,7780658120,14100,14100,14100,14100,0
20230712,191000,7780658120,14100,14100,14100,14100,0
20230712,190900,7780658120,14100,14100,14100,14100,0
20230712,190800,7780658120,14100,14100,14100,14100,0
20230712,190700,7780658120,14100,14100,14100,14100,0
20230712,190600,7780658120,14100,14100,14100,14100,0
20230712,190500,7780658120,14100,14100,14100,14100,0
20230712,190400,7780658120,14100,14100,14100,14100,0
20230712,190300,7780658120,14100,14100,14100,14100,0
20230712,190200,7780658120,14100,14100,14100,14100,0
20230712,190100,7780658120,14100,14100,14100,14100,0
20230712,190000,7780658120,14100,14100,14100,14100,0
20230712,185900,7780658120,14100,14100,14100,14100,0
20230712,185800,7780658120,14100,14100,14100,14100,0
20230712,185700,7780658120,14100,14100,14100,14100,0
20230712,185600,7780658120,14100,14100,14100,14100,0
20230712,185500,7780658120,14100,14100,14100,14100,12859
20230712,185400,7780658120,14100,14100,14100,14100,0
20230712,185300,7780658120,14100,14100,14100,14100,0
20230712,185200,7780658120,14100,14100,14100,14100,0
20230712,185100,7780658120,14100,14100,14100,14100,0
20230712,185000,7780658120,14100,14100,14100,14100,0
20230712,184900,7780658120,14100,14100,14100,14100,0
20230712,184800,7780658120,14100,14100,14100,14100,0
20230712,184700,7780658120,14100,14100,14100,14100,0
20230712,184600,7780658120,14100,14100,14100,14100,0
20230712,184500,7780658120,14100,14100,14100,14100,0
20230712,184400,7780658120,14100,14100,14100,14100,0
20230712,184300,7780658120,14100,14100,14100,14100,0
20230712,184200,7780658120,14100,14100,14100,14100,0
20230712,184100,7780658120,14100,14100,14100,14100,0
20230712,184000,7780658120,14100,14100,14100,14100,0
20230712,183900,7780658120,14100,14100,14100,14100,0
20230712,183800,7780658120,14100,14100,14100,14100,0
20230712,183700,7780658120,14100,14100,14100,14100,0
20230712,183600,7780658120,14100,14100,14100,14100,0
20230712,183500,7780658120,14100,14100,14100,14100,0
20230712,183400,7780658120,14100,14100,14100,14100,0
20230712,183300,7780658120,14100,14100,14100,14100,0
20230712,183200,7780658120,14100,14100,14100,14100,0
20230712,183100,7780658120,14100,14100,14100,14100,0
20230712,183000,7780658120,14100,14100,14100,14100,0
20230712,182900,7780658120,14100,14100,14100,14100,0
20230712,182800,7780658120,14100,14100,14100,14100,0
20230712,182700,7780658120,14100,14100,14100,14100,0
20230712,182600,7780658120,14100,14100,14100,14100,0
20230712,182500,7780658120,14100,14100,14100,14100,12859
20230712,182400,7780658120,14100,14100,14100,14100,0
20230712,182300,7780658120,14100,14100,14100,14100,0
20230712,182200,7780658120,14100,14100,14100,14100,0
20230712,182100,7780658120,14100,14100,14100,14100,0
20230712,182000,7780658120,14100,14100,14100,14100,0
20230712,181900,7780658120,14100,14100,14100,14100,0
20230712,181800,7780658120,14100,14100,14100,14100,0
20230712,181700,7780658120,14100,14100,14100,14100,0
20230712,181600,7780658120,14100,14100,14100,14100,0
20230712,181500,7780658120,14100,14100,14100,14100,0
20230712,181400,7780658120,14100,14100,14100,14100,0
20230712,181300,7780658120,14100,14100,14100,14100,0
20230712,181200,7780658120,14100,14100,14100,14100,0
20230712,181100,7780658120,14100,14100,14100,14100,0
20230712,181000,7780658120,14100,14100,14100,14100,0
20230712,180900,7780658120,14100,14100,14100,14100,0
20230712,180800,7780658120,14100,14100,14100,14100,0
20230712,180700,7780658120,14100,14100,14100,14100,0
20230712,180600,7780658120,14100,14100,14100,14100,0
20230712,180500,7780658120,14100,14100,14100,14100,0
20230712,180400,7780658120,14100,14100,14100,14100,0
20230712,180300,7780658120,14100,14100,14100,14100,0
20230712,180200,7780658120,14100,14100,14100,14100,0
20230712,180100,7780658120,14100,14100,14100,14100,0
20230712,180000,7780658120,14100,14100,14100,14100,0
20230712,175900,7780658120,14100,14100,14100,14100,0
20230712,175800,7780658120,14100,14100,14100,14100,0
20230712,175700,7780658120,14100,14100,14100,14100,0
20230712,175600,7780658120,14100,14100,14100,14100,0
20230712,175500,7780658120,14100,14100,14100,14100,12859
20230712,175400,7780658120,14100,14100,14100,14100,0
20230712,175300,7780658120,14100,14100,14100,14100,0
20230712,175200,7780658120,14100,14100,14100,14100,0
20230712,175100,7780658120,14100,14100,14100,14100,0
20230712,175000,7780658120,14100,14100,14100,14100,0
20230712,174900,7780658120,14100,14100,14100,14100,0
20230712,174800,7780658120,14100,14100,14100,14100,0
20230712,174700,7780658120,14100,14100,14100,14100,0
20230712,174600,7780658120,14100,14100,14100,14100,0
20230712,174500,7780658120,14100,14100,14100,14100,0
20230712,174400,7780658120,14100,14100,14100,14100,0
20230712,174300,7780658120,14100,14100,14100,14100,0
20230712,174200,7780658120,14100,14100,14100,14100,0
20230712,174100,7780658120,14100,14100,14100,14100,0
20230712,174000,7780658120,14100,14100,14100,14100,0
20230712,173900,7780658120,14100,14100,14100,14100,0
20230712,173800,7780658120,14100,14100,14100,14100,0
20230712,173700,7780658120,14100,14100,14100,14100,0
20230712,173600,7780658120,14100,14100,14100,14100,0
20230712,173500,7780658120,14100,14100,14100,14100,0
20230712,173400,7780658120,14100,14100,14100,14100,0
20230712,173300,7780658120,14100,14100,14100,14100,0
20230712,173200,7780658120,14100,14100,14100,14100,0
20230712,173100,7780658120,14100,14100,14100,14100,0
20230712,173000,7780658120,14100,14100,14100,14100,0
20230712,172900,7780658120,14100,14100,14100,14100,0
20230712,172800,7780658120,14100,14100,14100,14100,0
20230712,172700,7780658120,14100,14100,14100,14100,0
20230712,172600,7780658120,14100,14100,14100,14100,0
20230712,172500,7780658120,14100,14100,14100,14100,12859
20230712,172400,7780658120,14100,14100,14100,14100,0
20230712,172300,7780658120,14100,14100,14100,14100,0
20230712,172200,7780658120,14100,14100,14100,14100,0
20230712,172100,7780658120,14100,14100,14100,14100,0
20230712,172000,7780658120,14100,14100,14100,14100,0
20230712,171900,7780658120,14100,14100,14100,14100,0
20230712,171800,7780658120,14100,14100,14100,14100,0
20230712,171700,7780658120,14100,14100,14100,14100,0
20230712,171600,7780658120,14100,14100,14100,14100,0
20230712,171500,7780658120,14100,14100,14100,14100,0
20230712,171400,7780658120,14100,14100,14100,14100,0
20230712,171300,7780658120,14100,14100,14100,14100,0
20230712,171200,7780658120,14100,14100,14100,14100,0
20230712,171100,7780658120,14100,14100,14100,14100,0
20230712,171000,7780658120,14100,14100,14100,14100,0
20230712,170900,7780658120,14100,14100,14100,14100,0
20230712,170800,7780658120,14100,14100,14100,14100,0
20230712,170700,7780658120,14100,14100,14100,14100,0
20230712,170600,7780658120,14100,14100,14100,14100,0
20230712,170500,7780658120,14100,14100,14100,14100,0
20230712,170400,7780658120,14100,14100,14100,14100,0
20230712,170300,7780658120,14100,14100,14100,14100,0
20230712,170200,7780658120,14100,14100,14100,14100,0
20230712,170100,7780658120,14100,14100,14100,14100,0
20230712,170000,7780658120,14100,14100,14100,14100,0
20230712,165900,7780658120,14100,14100,14100,14100,0
20230712,165800,7780658120,14100,14100,14100,14100,0
20230712,165700,7780658120,14100,14100,14100,14100,0
20230712,165600,7780658120,14100,14100,14100,14100,0
20230712,165500,7780658120,14100,14100,14100,14100,12859
20230712,165400,7780658120,14100,14100,14100,14100,0
20230712,165300,7780658120,14100,14100,14100,14100,0
20230712,165200,7780658120,14100,14100,14100,14100,0
20230712,165100,7780658120,14100,14100,14100,14100,0
20230712,165000,7780658120,14100,14100,14100,14100,0
20230712,164900,7780658120,14100,14100,14100,14100,0
20230712,164800,7780658120,14100,14100,14100,14100,0
20230712,164700,7780658120,14100,14100,14100,14100,0
20230712,164600,7780658120,14100,14100,14100,14100,0
20230712,164500,7780658120,14100,14100,14100,14100,0
20230712,164400,7780658120,14100,14100,14100,14100,0
20230712,164300,7780658120,14100,14100,14100,14100,0
20230712,164200,7780658120,14100,14100,14100,14100,0
20230712,164100,7780658120,14100,14100,14100,14100,0
20230712,164000,7780658120,14100,14100,14100,14100,0
20230712,163900,7780658120,14100,14100,14100,14100,0
20230712,163800,7780658120,14100,14100,14100,14100,0
20230712,163700,7780658120,14100,14100,14100,14100,0
20230712,163600,7780658120,14100,14100,14100,14100,0
20230712,163500,7780658120,14100,14100,14100,14100,0
20230712,163400,7780658120,14100,14100,14100,14100,0
20230712,163300,7780658120,14100,14100,14100,14100,0
20230712,163200,7780658120,14100,14100,14100,14100,0
20230712,163100,7780658120,14100,14100,14100,14100,0
20230712,163000,7780658120,14100,14100,14100,14100,0
20230712,162900,7780658120,14100,14100,14100,14100,0
20230712,162800,7780658120,14100,14100,14100,14100,0
20230712,162700,7780658120,14100,14100,14100,14100,0
20230712,162600,7780658120,14100,14100,14100,14100,0
20230712,162500,7780658120,14100,14100,14100,14100,12859
20230712,162400,7780658120,14100,14100,14100,14100,0
20230712,162300,7780658120,14100,14100,14100,14100,0
20230712,162200,7780658120,14100,14100,14100,14100,0
20230712,162100,7780658120,14100,14100,14100,14100,0
20230712,162000,7780658120,14100,14100,14100,14100,0
20230712,161900,7780658120,14100,14100,14100,14100,0
20230712,161800,7780658120,14100,14100,14100,14100,0
20230712,161700,7780658120,14100,14100,14100,14100,0
20230712,161600,7780658120,14100,14100,14100,14100,0
20230712,161500,7780658120,14100,14100,14100,14100,0
20230712,161400,7780658120,14100,14100,14100,14100,0
20230712,161300,7780658120,14100,14100,14100,14100,0
20230712,161200,7780658120,14100,14100,14100,14100,0
20230712,161100,7780658120,14100,14100,14100,14100,0
20230712,161000,7780658120,14100,14100,14100,14100,0
20230712,160900,7780658120,14100,14100,14100,14100,0
20230712,160800,7780658120,14100,14100,14100,14100,0
20230712,160700,7780658120,14100,14100,14100,14100,0
20230712,160600,7780658120,14100,14100,14100,14100,0
20230712,160500,7780658120,14100,14100,14100,14100,0
20230712,160400,7780658120,14100,14100,14100,14100,0
20230712,160300,7780658120,14100,14100,14100,14100,0
20230712,160200,7780658120,14100,14100,14100,14100,0
20230712,160100,7780658120,14100,14100,14100,14100,0
20230712,160000,7780658120,14100,14100,14100,14100,0
20230712,155900,7780658120,14100,14100,14100,14100,0
20230712,155800,7780658120,14100,14100,14100,14100,0
20230712,155700,7780658120,14100,14100,14100,14100,0
20230712,155600,7780658120,14100,14100,14100,14100,0
20230712,155500,7780658120,14100,14100,14100,14100,12859
20230712,155400,7780658120,14100,14100,14100,14100,0
20230712,155300,7780658120,14100,14100,14100,14100,0
20230712,155200,7780658120,14100,14100,14100,14100,0
20230712,155100,7780658120,14100,14100,14100,14100,0
20230712,155000,7780658120,14100,14100,14100,14100,0
20230712,154900,7780658120,14100,14100,14100,14100,0
20230712,154800,7780658120,14100,14100,14100,14100,0
20230712,154700,7780658120,14100,14100,14100,14100,0
20230712,154600,7780658120,14100,14100,14100,14100,0
20230712,154500,7780658120,14100,14100,14100,14100,0
20230712,154400,7780658120,14100,14100,14100,14100,0
20230712,154300,7780658120,14100,14100,14100,14100,0
20230712,154200,7780658120,14100,14100,14100,14100,0
20230712,154100,7780658120,14100,14100,14100,14100,0
20230712,154000,7780658120,14100,14100,14100,14100,0
20230712,153900,7780658120,14100,14100,14100,14100,0
20230712,153800,7780658120,14100,14100,14100,14100,0
20230712,153700,7780658120,14100,14100,14100,14100,0
20230712,153600,7780658120,14100,14100,14100,14100,0
20230712,153500,7780658120,14100,14100,14100,14100,0
20230712,153400,7780658120,14100,14100,14100,14100,0
20230712,153300,7780658120,14100,14100,14100,14100,0
20230712,153200,7780658120,14100,14100,14100,14100,0
20230712,153100,7780658120,14100,14100,14100,14100,0
20230712,153000,7780658120,14100,14100,14100,14100,12859
20230712,152900,7599346220,14240,14240,14240,14240,0
20230712,152800,7599346220,14240,14240,14240,14240,0
20230712,152700,7599346220,14240,14240,14240,14240,0
20230712,152600,7599346220,14240,14240,14240,14240,0
20230712,152500,7599346220,14240,14240,14240,14240,0
20230712,152400,7599346220,14240,14240,14240,14240,0
20230712,152300,7599346220,14240,14240,14240,14240,0
20230712,152200,7599346220,14240,14240,14240,14240,0
20230712,152100,7599346220,14240,14240,14240,14240,0
20230712,152000,7599346220,14240,14240,14240,14240,0
20230712,151900,7599346220,14240,14160,14240,14150,4663
20230712,151800,7533101420,14160,14160,14160,14140,2396
20230712,151700,7499202000,14160,14170,14170,14150,2232
20230712,151600,7467608760,14180,14190,14190,14160,2042
20230712,151500,7438659840,14190,14210,14210,14190,1901
20230712,151400,7411684310,14200,14210,14210,14200,245
20230712,151300,7408203570,14210,14200,14210,14190,2054
20230712,151200,7379040270,14200,14190,14200,14190,3142
20230712,151100,7334426580,14200,14190,14200,14190,850
20230712,151000,7322361530,14180,14180,14180,14180,306
20230712,150900,7318022450,14170,14170,14170,14150,645
20230712,150800,7308889730,14170,14170,14180,14150,516
20230712,150700,7301580890,14170,14160,14170,14160,174
20230712,150600,7299116310,14160,14150,14160,14150,197
20230712,150500,7296327250,14150,14150,14150,14150,79
20230712,150400,7295209400,14150,14150,14150,14150,223
20230712,150300,7292053950,14150,14130,14150,14130,239
20230712,150200,7288676680,14120,14120,14120,14120,195
20230712,150100,7285923280,14120,14130,14130,14120,23
20230712,150000,7285598510,14120,14110,14130,14110,1381
20230712,145900,7266105830,14110,14110,14110,14110,89
20230712,145800,7264850040,14100,14110,14110,14100,373
20230712,145700,7259589710,14100,14120,14120,14100,1006
20230712,145600,7245387620,14120,14110,14120,14110,1649
20230712,145500,7222115530,14110,14120,14120,14080,6227
20230712,145400,7134362930,14120,14120,14120,14110,162
20230712,145300,7132076560,14120,14130,14130,14120,137
20230712,145200,7130142100,14130,14130,14140,14130,638
20230712,145100,7121126690,14130,14140,14140,14130,478
20230712,145000,7114371540,14140,14170,14170,14130,7466
20230712,144900,7008760440,14170,14180,14180,14170,455
20230712,144800,7002312190,14180,14180,14180,14180,570
20230712,144700,6994229590,14190,14180,14190,14170,291
20230712,144600,6990103910,14180,14180,14180,14170,454
20230712,144500,6983668590,14180,14180,14180,14170,490
20230712,144400,6976721470,14180,14180,14180,14180,253
20230712,144300,6973133930,14180,14180,14180,14180,497
20230712,144200,6966086470,14190,14190,14190,14180,147
20230712,144100,6964001220,14190,14180,14200,14180,1599
20230712,144000,6941311260,14180,14180,14180,14180,210
20230712,143900,6938333460,14180,14170,14180,14170,6
20230712,143800,6938248390,14170,14170,14170,14170,11
20230712,143700,6938092520,14180,14180,14180,14170,29
20230712,143600,6937681310,14160,14180,14180,14160,236
20230712,143500,6934336190,14180,14160,14180,14160,445
20230712,143400,6928031660,14150,14140,14150,14140,410
20230712,143300,6922232580,14150,14160,14160,14150,219
20230712,143200,6919133620,14150,14150,14150,14150,200
20230712,143100,6916303620,14150,14160,14160,14150,991
20230712,143000,6902274360,14150,14150,14150,14150,184
20230712,142900,6899670760,14150,14160,14160,14150,595
20230712,142800,6891251490,14150,14150,14150,14150,70
20230712,142700,6890260990,14150,14150,14150,14150,202
20230712,142600,6887402690,14150,14150,14150,14150,555
20230712,142500,6879549440,14160,14160,14160,14160,1
20230712,142400,6879535280,14150,14150,14160,14150,818
20230712,142300,6867959530,14150,14150,14150,14150,125
20230712,142200,6866190780,14150,14160,14170,14150,186
20230712,142100,6863556790,14170,14160,14180,14150,595
20230712,142000,6855127380,14150,14150,14150,14140,614
20230712,141900,6846440580,14150,14150,14150,14140,42
20230712,141800,6845846290,14140,14140,14140,14140,183
20230712,141700,6843258670,14140,14140,14140,14140,0
20230712,141600,6843258670,14140,14140,14140,14140,1
20230712,141500,6843244530,14140,14140,14190,14140,78
20230712,141400,6842141520,14190,14200,14200,14130,971
20230712,141300,6828364440,14200,14130,14200,14130,1900
20230712,141200,6801414950,14120,14120,14120,14090,1253
20230712,141100,6783735930,14120,14090,14120,14080,1883
20230712,141000,6757174950,14090,14090,14100,14080,1748
20230712,140900,6732549940,14090,14100,14100,14090,1247
20230712,140800,6714978730,14110,14110,14110,14090,24
20230712,140700,6714640190,14110,14060,14110,14040,1148
20230712,140600,6698470470,14060,14060,14060,14050,3335
20230712,140500,6651604520,14060,14110,14110,14050,3601
20230712,140400,6600883310,14110,14130,14140,14110,1853
20230712,140300,6574706830,14130,14160,14160,14120,1825
20230712,140200,6548893500,14170,14170,14170,14170,2074
20230712,140100,6519504920,14180,14180,14180,14180,661
20230712,140000,6510131940,14180,14180,14190,14180,396
20230712,135900,6504514120,14170,14170,14180,14170,194
20230712,135800,6501764350,14170,14170,14180,14170,123
20230712,135700,6500020510,14170,14190,14190,14170,2010
20230712,135600,6471498810,14190,14190,14190,14190,995
20230712,135500,6457379760,14190,14170,14190,14170,1300
20230712,135400,6438939500,14170,14190,14190,14170,364
20230712,135300,6433780160,14190,14190,14190,14190,37
20230712,135200,6433255130,14190,14190,14190,14190,45
20230712,135100,6432616580,14190,14190,14190,14180,331
20230712,135000,6427920690,14190,14180,14190,14180,14
20230712,134900,6427722070,14170,14230,14230,14170,2044
20230712,134800,6398688780,14230,14230,14230,14230,84
20230712,134700,6397493460,14230,14230,14230,14230,31
20230712,134600,6397052330,14230,14220,14230,14220,44
20230712,134500,6396426440,14210,14230,14230,14210,259
20230712,134400,6392741050,14230,14210,14230,14210,330
20230712,134300,6388046830,14210,14210,14210,14210,40
20230712,134200,6387478430,14200,14200,14200,14200,229
20230712,134100,6384226630,14200,14200,14200,14200,19
20230712,134000,6383956830,14200,14200,14220,14190,1969
20230712,133900,6355994860,14200,14190,14200,14190,422
20230712,133800,6350005590,14190,14190,14190,14190,122
20230712,133700,6348274410,14190,14190,14190,14190,10
20230712,133600,6348132510,14180,14180,14180,14180,394
20230712,133500,6342545590,14180,14170,14180,14170,141
20230712,133400,6340547510,14170,14150,14170,14150,1118
20230712,133300,6324716530,14130,14120,14130,14120,1112
20230712,133200,6309010960,14110,14110,14110,14110,0
20230712,133100,6309010960,14110,14120,14120,14110,930
20230712,133000,6295884140,14120,14160,14160,14120,710
20230712,132900,6285849900,14160,14170,14170,14160,1202
20230712,132800,6268827680,14180,14190,14190,14170,725
20230712,132700,6258549220,14190,14190,14200,14190,758
20230712,132600,6247792650,14200,14210,14210,14200,419
20230712,132500,6241842780,14210,14200,14210,14200,227
20230712,132400,6238617810,14200,14200,14200,14200,72
20230712,132300,6237595410,14210,14210,14210,14210,0
20230712,132200,6237595410,14210,14210,14210,14210,20
20230712,132100,6237311210,14210,14210,14210,14210,1
20230712,132000,6237297000,14200,14210,14210,14200,1076
20230712,131900,6222015850,14210,14220,14220,14210,781
20230712,131800,6210913200,14220,14240,14240,14220,1410
20230712,131700,6190846670,14240,14240,14240,14240,0
20230712,131600,6190846670,14240,14240,14240,14240,300
20230712,131500,6186574670,14240,14240,14240,14240,556
20230712,131400,6178657230,14240,14250,14250,14240,443
20230712,131300,6172345480,14250,14260,14260,14250,822
20230712,131200,6160627570,14260,14260,14260,14260,69
20230712,131100,6159643630,14260,14260,14270,14260,1076
20230712,131000,6144295000,14270,14270,14270,14270,6
20230712,130900,6144209380,14270,14270,14270,14270,5
20230712,130800,6144138030,14270,14260,14270,14260,455
20230712,130700,6137649180,14270,14270,14270,14270,0
20230712,130600,6137649180,14270,14270,14270,14260,699
20230712,130500,6127674610,14270,14280,14280,14270,224
20230712,130400,6124477070,14290,14290,14290,14290,1
20230712,130300,6124462780,14280,14290,14290,14280,341
20230712,130200,6119589930,14290,14290,14290,14290,1
20230712,130100,6119575640,14300,14250,14300,14250,300
20230712,130000,6115291700,14250,14250,14250,14240,277
20230712,125900,6111344470,14250,14250,14250,14240,629
20230712,125800,6102386940,14250,14290,14290,14240,1224
20230712,125700,6084944850,14300,14300,14300,14300,278
20230712,125600,6080969450,14290,14280,14290,14280,524
20230712,125500,6073483640,14280,14270,14280,14270,36
20230712,125400,6072969720,14290,14290,14290,14270,111
20230712,125300,6071385120,14290,14300,14300,14290,33
20230712,125200,6070913320,14300,14310,14310,14300,1070
20230712,125100,6055606920,14320,14310,14350,14300,594
20230712,125000,6047095780,14320,14330,14350,14320,1432
20230712,124900,6026568460,14330,14260,14330,14260,1010
20230712,124800,6012120550,14320,14280,14320,14260,3928
20230712,124700,5955929500,14280,14280,14300,14230,1274
20230712,124600,5937741960,14290,14240,14290,14240,6628
20230712,124500,5843157530,14240,14170,14240,14170,3201
20230712,124400,5797640670,14180,14130,14180,14130,2603
20230712,124300,5760767410,14130,14140,14140,14130,576
20230712,124200,5752624090,14130,14120,14130,14120,173
20230712,124100,5750180950,14130,14120,14130,14120,282
20230712,124000,5746197930,14120,14110,14120,14110,368
20230712,123900,5741005260,14110,14110,14110,14100,90
20230712,123800,5739735660,14110,14100,14110,14100,329
20230712,123700,5735096070,14110,14120,14120,14110,957
20230712,123600,5721585060,14110,14140,14140,14110,2893
20230712,123500,5680739190,14140,14160,14160,14140,2445
20230712,123400,5646134170,14160,14160,14170,14160,448
20230712,123300,5639790230,14170,14200,14200,14170,4137
20230712,123200,5581161290,14200,14190,14200,14190,682
20230712,123100,5571478930,14190,14190,14190,14190,18
20230712,123000,5571223510,14180,14180,14180,14180,0
20230712,122900,5571223510,14180,14180,14180,14180,614
20230712,122800,5562516990,14180,14180,14180,14180,223
20230712,122700,5559354850,14180,14180,14180,14180,67
20230712,122600,5558404790,14180,14180,14180,14180,12
20230712,122500,5558234630,14170,14170,14170,14160,200
20230712,122400,5555400730,14160,14180,14190,14160,731
20230712,122300,5545040200,14180,14200,14200,14180,465
20230712,122200,5538441610,14200,14190,14200,14190,178
20230712,122100,5535914020,14190,14200,14200,14190,110
20230712,122000,5534352040,14200,14220,14220,14200,1008
20230712,121900,5520032280,14220,14220,14220,14220,117
20230712,121800,5518368540,14220,14210,14220,14210,895
20230712,121700,5505650350,14210,14200,14210,14200,597
20230712,121600,5497171710,14200,14200,14200,14200,24
20230712,121500,5496830910,14200,14200,14200,14200,135
20230712,121400,5494913910,14200,14190,14200,14190,544
20230712,121300,5487193090,14190,14160,14190,14160,261
20230712,121200,5483492850,14160,14160,14170,14160,795
20230712,121100,5472234140,14160,14160,14160,14160,231
20230712,121000,5468963180,14160,14160,14160,14160,12
20230712,120900,5468793260,14160,14150,14160,14150,37
20230712,120800,5468269610,14150,14150,14150,14150,209
20230712,120700,5465312260,14150,14150,14150,14150,69
20230712,120600,5464335910,14150,14150,14150,14140,113
20230712,120500,5462736970,14140,14150,14150,14140,210
20230712,120400,5459766440,14140,14160,14160,14140,444
20230712,120300,5453482740,14150,14160,14160,14150,1591
20230712,120200,5430959130,14160,14160,14160,14160,21
20230712,120100,5430661770,14150,14150,14150,14150,618
20230712,120000,5421917070,14150,14130,14150,14130,1180
20230712,115900,5405222830,14130,14110,14130,14110,400
20230712,115800,5399574090,14110,14090,14110,14090,769
20230712,115700,5388732950,14090,14090,14090,14090,31
20230712,115600,5388296160,14090,14100,14100,14080,263
20230712,115500,5384590880,14100,14100,14100,14100,1313
20230712,115400,5366077580,14110,14110,14110,14110,248
20230712,115300,5362578300,14110,14110,14110,14110,281
20230712,115200,5358613390,14110,14110,14110,14110,294
20230712,115100,5354465050,14110,14110,14110,14090,2143
20230712,115000,5324245170,14140,14130,14140,14100,676
20230712,114900,5314694990,14130,14080,14130,14080,1695
20230712,114800,5290801160,14080,14070,14080,14070,108
20230712,114700,5289281590,14070,14050,14070,14050,1057
20230712,114600,5274410070,14050,14040,14050,14040,4045
20230712,114500,5217597830,14030,14030,14030,14030,332
20230712,114400,5212939870,14030,14030,14030,14030,1203
20230712,114300,5196061780,14030,14040,14040,14030,144
20230712,114200,5194041440,14030,14040,14040,14030,1011
20230712,114100,5179855530,14030,14040,14040,14030,453
20230712,114000,5173498720,14030,14020,14030,14020,637
20230712,113900,5164562610,14030,14030,14040,14030,1285
20230712,113800,5146533060,14020,14030,14030,14020,2466
20230712,113700,5111939480,14030,14020,14030,14020,173
20230712,113600,5109513390,14020,14050,14050,14020,364
20230712,113500,5104407080,14050,14050,14050,14050,122
20230712,113400,5102692980,14050,13990,14080,13990,23144
20230712,113300,4778644170,14000,13990,14000,13980,834
20230712,113200,4766978000,13990,14010,14010,13980,1518
20230712,113100,4745733270,14010,14070,14070,14000,5685
20230712,113000,4665990700,14080,14100,14100,14070,1291
20230712,112900,4647811830,14100,14100,14100,14090,2881
20230712,112800,4607193170,14100,14100,14110,14100,1870
20230712,112700,4580819680,14100,14100,14100,14100,486
20230712,112600,4573967080,14100,14130,14130,14100,8320
20230712,112500,4456565340,14130,14130,14130,14120,1802
20230712,112400,4431110360,14140,14140,14140,14140,531
20230712,112300,4423602020,14140,14140,14140,14140,354
20230712,112200,4418596460,14140,14140,14150,14130,4786
20230712,112100,4350924990,14150,14140,14150,14140,285
20230712,112000,4346894260,14150,14150,14160,14150,45
20230712,111900,4346257460,14160,14170,14170,14130,8259
20230712,111800,4229412900,14170,14180,14180,14170,359
20230712,111700,4224325280,14170,14170,14170,14170,433
20230712,111600,4218189670,14170,14170,14180,14170,879
20230712,111500,4205729190,14180,14190,14190,14170,389
20230712,111400,4200214220,14190,14170,14190,14160,803
20230712,111300,4188834330,14170,14150,14170,14150,1575
20230712,111200,4166531810,14150,14150,14160,14150,1301
20230712,111100,4148114570,14160,14160,14160,14150,792
20230712,111000,4136905710,14160,14140,14160,14130,3835
20230712,110900,4082670220,14140,14130,14140,14120,1836
20230712,110800,4056714820,14120,14120,14120,14120,3617
20230712,110700,4005642780,14120,14220,14220,14110,25334
20230712,110600,3646637610,14220,14260,14260,14210,5195
20230712,110500,3572741110,14260,14280,14280,14250,693
20230712,110400,3562865030,14280,14280,14280,14280,10
20230712,110300,3562722230,14250,14250,14270,14250,803
20230712,110200,3551269160,14250,14250,14250,14250,896
20230712,110100,3538501160,14250,14250,14250,14250,205
20230712,110000,3535579910,14240,14260,14260,14240,312
20230712,105900,3531133890,14260,14270,14270,14260,648
20230712,105800,3521891170,14270,14270,14280,14270,299
20230712,105700,3517623490,14260,14270,14280,14260,244
20230712,105600,3514142730,14280,14270,14280,14270,578
20230712,105500,3505891600,14270,14250,14270,14250,1330
20230712,105400,3486921970,14250,14230,14250,14220,822
20230712,105300,3475223100,14220,14230,14230,14220,2145
20230712,105200,3444714810,14230,14230,14240,14220,2261
20230712,105100,3412537650,14230,14260,14260,14220,8876
20230712,105000,3286192890,14260,14260,14270,14260,2329
20230712,104900,3252975420,14270,14290,14290,14260,1927
20230712,104800,3225481850,14290,14300,14300,14290,599
20230712,104700,3216920410,14300,14290,14300,14290,674
20230712,104600,3207282380,14290,14290,14290,14290,1
20230712,104500,3207268090,14290,14270,14300,14270,645
20230712,104400,3198059720,14270,14260,14280,14260,613
20230712,104300,3189313540,14260,14280,14280,14250,3005
20230712,104200,3146463960,14280,14290,14290,14270,1075
20230712,104100,3131120560,14290,14290,14300,14280,906
20230712,104000,3118180180,14290,14300,14300,14280,1798
20230712,103900,3092482720,14300,14300,14300,14300,206
20230712,103800,3089536920,14300,14330,14330,14290,1328
20230712,103700,3070543700,14330,14370,14380,14330,1857
20230712,103600,3043901170,14370,14350,14370,14340,453
20230712,103500,3037401010,14350,14310,14350,14310,409
20230712,103400,3031542510,14310,14290,14310,14290,690
20230712,103300,3021679060,14290,14290,14290,14270,874
20230712,103200,3009189660,14290,14260,14290,14260,879
20230712,103100,2996647110,14270,14260,14270,14260,2001
20230712,103000,2968106360,14260,14290,14290,14260,394
20230712,102900,2962482920,14290,14260,14290,14230,12250
20230712,102800,2787710600,14270,14300,14300,14270,7361
20230712,102700,2682540380,14310,14390,14390,14310,4434
20230712,102600,2618925890,14400,14420,14420,14390,649
20230712,102500,2609580680,14420,14350,14420,14350,979
20230712,102400,2595498780,14360,14330,14360,14330,1289
20230712,102300,2577025460,14320,14290,14320,14280,1041
20230712,102200,2562142980,14290,14330,14330,14290,4127
20230712,102100,2503123610,14330,14390,14390,14320,3810
20230712,102000,2448416510,14380,14370,14390,14370,817
20230712,101900,2436669460,14370,14350,14370,14350,723
20230712,101800,2426289830,14350,14320,14350,14280,4591
20230712,101700,2360648500,14310,14340,14360,14310,6632
20230712,101600,2265528820,14340,14480,14480,14330,26063
20230712,101500,1890722890,14480,14520,14520,14460,1663
20230712,101400,1866644380,14520,14510,14520,14500,2487
20230712,101300,1830564660,14510,14490,14510,14490,883
20230712,101200,1817764170,14490,14450,14490,14440,2906
20230712,101100,1775708350,14450,14540,14540,14440,15016
20230712,101000,1558055700,14540,14580,14580,14530,2422
20230712,100900,1522807410,14590,14600,14600,14590,346
20230712,100800,1517758080,14600,14600,14600,14590,559
20230712,100700,1509599210,14610,14610,14610,14600,848
20230712,100600,1497210590,14610,14610,14620,14600,2438
20230712,100500,1461604760,14600,14610,14610,14600,1025
20230712,100400,1446631140,14610,14650,14660,14610,6872
20230712,100300,1345975530,14650,14720,14720,14650,12923
20230712,100200,1156033200,14710,14710,14720,14710,320
20230712,100100,1151324920,14720,14720,14730,14710,1476
20230712,100000,1129599800,14730,14740,14740,14730,440
20230712,095900,1123117320,14740,14720,14750,14720,743
20230712,095800,1112174150,14720,14740,14740,14720,793
20230712,095700,1100492580,14730,14730,14730,14730,308
20230712,095600,1095955740,14730,14740,14740,14730,943
20230712,095500,1082062420,14740,14750,14750,14740,69
20230712,095400,1081045160,14750,14780,14780,14740,1143
20230712,095300,1064181590,14780,14790,14790,14780,205
20230712,095200,1061151540,14790,14790,14800,14790,195
20230712,095100,1058266950,14790,14790,14790,14790,82
20230712,095000,1057054170,14790,14770,14790,14770,420
20230712,094900,1050850140,14770,14770,14780,14760,765
20230712,094800,1039554720,14770,14860,14880,14770,871
20230712,094700,1026644040,14880,14970,14990,14860,701
20230712,094600,1016173650,15000,14950,15000,14950,1510
20230712,094500,993570530,14970,14730,14970,14720,2821
20230712,094400,951873180,14730,14750,14760,14730,1134
20230712,094300,935157520,14760,14760,14760,14760,15
20230712,094200,934936120,14750,14760,14760,14750,477
20230712,094100,927899750,14750,14760,14760,14750,721
20230712,094000,917263890,14760,14760,14770,14760,977
20230712,093900,902841750,14760,14780,14820,14760,1738
20230712,093800,877168660,14810,14840,14840,14780,1497
20230712,093700,855002780,14860,14860,14860,14860,20
20230712,093600,854705580,14860,14840,14860,14780,2291
20230712,093500,820803720,14840,14840,14840,14790,1234
20230712,093400,802522140,14830,14830,14830,14810,542
20230712,093300,794492480,14830,14830,14830,14820,278
20230712,093200,790371330,14820,14810,14820,14810,376
20230712,093100,784802180,14820,14810,14840,14810,764
20230712,093000,773476570,14860,14830,14860,14780,3095
20230712,092900,727659750,14800,14830,14840,14790,2143
20230712,092800,695928800,14840,14840,14840,14840,106
20230712,092700,694355760,14840,14830,14840,14830,1094
20230712,092600,678127850,14830,14830,14830,14830,102
20230712,092500,676615190,14860,14860,14860,14860,33
20230712,092400,676124810,14870,14840,14870,14810,1579
20230712,092300,652729790,14820,14850,14990,14820,1276
20230712,092200,633765780,14840,14780,14840,14780,419
20230712,092100,627559410,14790,14790,14790,14780,185
20230712,092000,624824140,14780,14780,14780,14780,503
20230712,091900,617389800,14780,14800,14800,14770,1142
20230712,091800,600509180,14800,14820,14830,14790,1021
20230712,091700,585396230,14830,14840,14840,14820,598
20230712,091600,576527170,14830,14870,14870,14830,3757
20230712,091500,520733070,14860,14820,15000,14800,4869
20230712,091400,448456980,14820,14870,14890,14820,6358
20230712,091300,354043670,14880,14900,14900,14870,845
20230712,091200,341465420,14910,14910,14920,14910,304
20230712,091100,336932530,14910,14920,14920,14870,2163
20230712,091000,304729980,14910,14920,14920,14900,933
20230712,090900,290824220,14910,14910,14910,14900,315
20230712,090800,286128220,14910,14940,14940,14900,476
20230712,090700,279030220,15020,14930,15020,14930,925
20230712,090600,265213570,14940,15040,15040,14930,499
20230712,090500,257752710,15050,15000,15150,14940,1977
20230712,090400,227946700,14940,14920,14970,14890,1002
20230712,090300,212982010,14890,14860,14910,14850,1041
20230712,090200,197499270,14860,14930,14950,14830,2057
20230712,090100,166898330,14910,15020,15020,14880,7375
20230712,090000,56456240,15040,15010,15140,15010,3759
Reference in New Issue Copy Permalink