ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20230626.csv

642 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,1336737620,14200,14200,14200,14200,2684
20230626,193800,1336737620,14200,14200,14200,14200,0
20230626,193700,1336737620,14200,14200,14200,14200,0
20230626,193600,1336737620,14200,14200,14200,14200,0
20230626,193500,1336737620,14200,14200,14200,14200,0
20230626,193400,1336737620,14200,14200,14200,14200,0
20230626,193300,1336737620,14200,14200,14200,14200,0
20230626,193200,1336737620,14200,14200,14200,14200,0
20230626,193100,1336737620,14200,14200,14200,14200,0
20230626,193000,1336737620,14200,14200,14200,14200,0
20230626,192900,1336737620,14200,14200,14200,14200,0
20230626,192800,1336737620,14200,14200,14200,14200,0
20230626,192700,1336737620,14200,14200,14200,14200,0
20230626,192600,1336737620,14200,14200,14200,14200,0
20230626,192500,1336737620,14200,14200,14200,14200,0
20230626,192400,1336737620,14200,14200,14200,14200,0
20230626,192300,1336737620,14200,14200,14200,14200,0
20230626,192200,1336737620,14200,14200,14200,14200,0
20230626,192100,1336737620,14200,14200,14200,14200,0
20230626,192000,1336737620,14200,14200,14200,14200,0
20230626,191900,1336737620,14200,14200,14200,14200,0
20230626,191800,1336737620,14200,14200,14200,14200,0
20230626,191700,1336737620,14200,14200,14200,14200,0
20230626,191600,1336737620,14200,14200,14200,14200,0
20230626,191500,1336737620,14200,14200,14200,14200,0
20230626,191400,1336737620,14200,14200,14200,14200,0
20230626,191300,1336737620,14200,14200,14200,14200,0
20230626,191200,1336737620,14200,14200,14200,14200,0
20230626,191100,1336737620,14200,14200,14200,14200,0
20230626,191000,1336737620,14200,14200,14200,14200,0
20230626,190900,1336737620,14200,14200,14200,14200,2684
20230626,190800,1336737620,14200,14200,14200,14200,0
20230626,190700,1336737620,14200,14200,14200,14200,0
20230626,190600,1336737620,14200,14200,14200,14200,0
20230626,190500,1336737620,14200,14200,14200,14200,0
20230626,190400,1336737620,14200,14200,14200,14200,0
20230626,190300,1336737620,14200,14200,14200,14200,0
20230626,190200,1336737620,14200,14200,14200,14200,0
20230626,190100,1336737620,14200,14200,14200,14200,0
20230626,190000,1336737620,14200,14200,14200,14200,0
20230626,185900,1336737620,14200,14200,14200,14200,0
20230626,185800,1336737620,14200,14200,14200,14200,0
20230626,185700,1336737620,14200,14200,14200,14200,0
20230626,185600,1336737620,14200,14200,14200,14200,0
20230626,185500,1336737620,14200,14200,14200,14200,0
20230626,185400,1336737620,14200,14200,14200,14200,0
20230626,185300,1336737620,14200,14200,14200,14200,0
20230626,185200,1336737620,14200,14200,14200,14200,0
20230626,185100,1336737620,14200,14200,14200,14200,0
20230626,185000,1336737620,14200,14200,14200,14200,0
20230626,184900,1336737620,14200,14200,14200,14200,0
20230626,184800,1336737620,14200,14200,14200,14200,0
20230626,184700,1336737620,14200,14200,14200,14200,0
20230626,184600,1336737620,14200,14200,14200,14200,0
20230626,184500,1336737620,14200,14200,14200,14200,0
20230626,184400,1336737620,14200,14200,14200,14200,0
20230626,184300,1336737620,14200,14200,14200,14200,0
20230626,184200,1336737620,14200,14200,14200,14200,0
20230626,184100,1336737620,14200,14200,14200,14200,0
20230626,184000,1336737620,14200,14200,14200,14200,0
20230626,183900,1336737620,14200,14200,14200,14200,2684
20230626,183800,1336737620,14200,14200,14200,14200,0
20230626,183700,1336737620,14200,14200,14200,14200,0
20230626,183600,1336737620,14200,14200,14200,14200,0
20230626,183500,1336737620,14200,14200,14200,14200,0
20230626,183400,1336737620,14200,14200,14200,14200,0
20230626,183300,1336737620,14200,14200,14200,14200,0
20230626,183200,1336737620,14200,14200,14200,14200,0
20230626,183100,1336737620,14200,14200,14200,14200,0
20230626,183000,1336737620,14200,14200,14200,14200,0
20230626,182900,1336737620,14200,14200,14200,14200,0
20230626,182800,1336737620,14200,14200,14200,14200,0
20230626,182700,1336737620,14200,14200,14200,14200,0
20230626,182600,1336737620,14200,14200,14200,14200,0
20230626,182500,1336737620,14200,14200,14200,14200,0
20230626,182400,1336737620,14200,14200,14200,14200,0
20230626,182300,1336737620,14200,14200,14200,14200,0
20230626,182200,1336737620,14200,14200,14200,14200,0
20230626,182100,1336737620,14200,14200,14200,14200,0
20230626,182000,1336737620,14200,14200,14200,14200,0
20230626,181900,1336737620,14200,14200,14200,14200,0
20230626,181800,1336737620,14200,14200,14200,14200,0
20230626,181700,1336737620,14200,14200,14200,14200,0
20230626,181600,1336737620,14200,14200,14200,14200,0
20230626,181500,1336737620,14200,14200,14200,14200,0
20230626,181400,1336737620,14200,14200,14200,14200,0
20230626,181300,1336737620,14200,14200,14200,14200,0
20230626,181200,1336737620,14200,14200,14200,14200,0
20230626,181100,1336737620,14200,14200,14200,14200,0
20230626,181000,1336737620,14200,14200,14200,14200,0
20230626,180900,1336737620,14200,14200,14200,14200,2684
20230626,180800,1336737620,14200,14200,14200,14200,0
20230626,180700,1336737620,14200,14200,14200,14200,0
20230626,180600,1336737620,14200,14200,14200,14200,0
20230626,180500,1336737620,14200,14200,14200,14200,0
20230626,180400,1336737620,14200,14200,14200,14200,0
20230626,180300,1336737620,14200,14200,14200,14200,0
20230626,180200,1336737620,14200,14200,14200,14200,0
20230626,180100,1336737620,14200,14200,14200,14200,0
20230626,180000,1336737620,14200,14200,14200,14200,0
20230626,175900,1336737620,14200,14200,14200,14200,0
20230626,175800,1336737620,14200,14200,14200,14200,0
20230626,175700,1336737620,14200,14200,14200,14200,0
20230626,175600,1336737620,14200,14200,14200,14200,0
20230626,175500,1336737620,14200,14200,14200,14200,0
20230626,175400,1336737620,14200,14200,14200,14200,0
20230626,175300,1336737620,14200,14200,14200,14200,0
20230626,175200,1336737620,14200,14200,14200,14200,0
20230626,175100,1336737620,14200,14200,14200,14200,0
20230626,175000,1336737620,14200,14200,14200,14200,0
20230626,174900,1336737620,14200,14200,14200,14200,0
20230626,174800,1336737620,14200,14200,14200,14200,0
20230626,174700,1336737620,14200,14200,14200,14200,0
20230626,174600,1336737620,14200,14200,14200,14200,0
20230626,174500,1336737620,14200,14200,14200,14200,0
20230626,174400,1336737620,14200,14200,14200,14200,0
20230626,174300,1336737620,14200,14200,14200,14200,0
20230626,174200,1336737620,14200,14200,14200,14200,0
20230626,174100,1336737620,14200,14200,14200,14200,0
20230626,174000,1336737620,14200,14200,14200,14200,0
20230626,173900,1336737620,14200,14200,14200,14200,2684
20230626,173800,1336737620,14200,14200,14200,14200,0
20230626,173700,1336737620,14200,14200,14200,14200,0
20230626,173600,1336737620,14200,14200,14200,14200,0
20230626,173500,1336737620,14200,14200,14200,14200,0
20230626,173400,1336737620,14200,14200,14200,14200,0
20230626,173300,1336737620,14200,14200,14200,14200,0
20230626,173200,1336737620,14200,14200,14200,14200,0
20230626,173100,1336737620,14200,14200,14200,14200,0
20230626,173000,1336737620,14200,14200,14200,14200,0
20230626,172900,1336737620,14200,14200,14200,14200,0
20230626,172800,1336737620,14200,14200,14200,14200,0
20230626,172700,1336737620,14200,14200,14200,14200,0
20230626,172600,1336737620,14200,14200,14200,14200,0
20230626,172500,1336737620,14200,14200,14200,14200,0
20230626,172400,1336737620,14200,14200,14200,14200,0
20230626,172300,1336737620,14200,14200,14200,14200,0
20230626,172200,1336737620,14200,14200,14200,14200,0
20230626,172100,1336737620,14200,14200,14200,14200,0
20230626,172000,1336737620,14200,14200,14200,14200,0
20230626,171900,1336737620,14200,14200,14200,14200,0
20230626,171800,1336737620,14200,14200,14200,14200,0
20230626,171700,1336737620,14200,14200,14200,14200,0
20230626,171600,1336737620,14200,14200,14200,14200,0
20230626,171500,1336737620,14200,14200,14200,14200,0
20230626,171400,1336737620,14200,14200,14200,14200,0
20230626,171300,1336737620,14200,14200,14200,14200,0
20230626,171200,1336737620,14200,14200,14200,14200,0
20230626,171100,1336737620,14200,14200,14200,14200,0
20230626,171000,1336737620,14200,14200,14200,14200,0
20230626,170900,1336737620,14200,14200,14200,14200,2684
20230626,170800,1336737620,14200,14200,14200,14200,0
20230626,170700,1336737620,14200,14200,14200,14200,0
20230626,170600,1336737620,14200,14200,14200,14200,0
20230626,170500,1336737620,14200,14200,14200,14200,0
20230626,170400,1336737620,14200,14200,14200,14200,0
20230626,170300,1336737620,14200,14200,14200,14200,0
20230626,170200,1336737620,14200,14200,14200,14200,0
20230626,170100,1336737620,14200,14200,14200,14200,0
20230626,170000,1336737620,14200,14200,14200,14200,0
20230626,165900,1336737620,14200,14200,14200,14200,0
20230626,165800,1336737620,14200,14200,14200,14200,0
20230626,165700,1336737620,14200,14200,14200,14200,0
20230626,165600,1336737620,14200,14200,14200,14200,0
20230626,165500,1336737620,14200,14200,14200,14200,0
20230626,165400,1336737620,14200,14200,14200,14200,0
20230626,165300,1336737620,14200,14200,14200,14200,0
20230626,165200,1336737620,14200,14200,14200,14200,0
20230626,165100,1336737620,14200,14200,14200,14200,0
20230626,165000,1336737620,14200,14200,14200,14200,0
20230626,164900,1336737620,14200,14200,14200,14200,0
20230626,164800,1336737620,14200,14200,14200,14200,0
20230626,164700,1336737620,14200,14200,14200,14200,0
20230626,164600,1336737620,14200,14200,14200,14200,0
20230626,164500,1336737620,14200,14200,14200,14200,0
20230626,164400,1336737620,14200,14200,14200,14200,0
20230626,164300,1336737620,14200,14200,14200,14200,0
20230626,164200,1336737620,14200,14200,14200,14200,0
20230626,164100,1336737620,14200,14200,14200,14200,0
20230626,164000,1336737620,14200,14200,14200,14200,0
20230626,163900,1336737620,14200,14200,14200,14200,2684
20230626,163800,1336737620,14200,14200,14200,14200,0
20230626,163700,1336737620,14200,14200,14200,14200,0
20230626,163600,1336737620,14200,14200,14200,14200,0
20230626,163500,1336737620,14200,14200,14200,14200,0
20230626,163400,1336737620,14200,14200,14200,14200,0
20230626,163300,1336737620,14200,14200,14200,14200,0
20230626,163200,1336737620,14200,14200,14200,14200,0
20230626,163100,1336737620,14200,14200,14200,14200,0
20230626,163000,1336737620,14200,14200,14200,14200,0
20230626,162900,1336737620,14200,14200,14200,14200,0
20230626,162800,1336737620,14200,14200,14200,14200,0
20230626,162700,1336737620,14200,14200,14200,14200,0
20230626,162600,1336737620,14200,14200,14200,14200,0
20230626,162500,1336737620,14200,14200,14200,14200,0
20230626,162400,1336737620,14200,14200,14200,14200,0
20230626,162300,1336737620,14200,14200,14200,14200,0
20230626,162200,1336737620,14200,14200,14200,14200,0
20230626,162100,1336737620,14200,14200,14200,14200,0
20230626,162000,1336737620,14200,14200,14200,14200,0
20230626,161900,1336737620,14200,14200,14200,14200,0
20230626,161800,1336737620,14200,14200,14200,14200,0
20230626,161700,1336737620,14200,14200,14200,14200,0
20230626,161600,1336737620,14200,14200,14200,14200,0
20230626,161500,1336737620,14200,14200,14200,14200,0
20230626,161400,1336737620,14200,14200,14200,14200,0
20230626,161300,1336737620,14200,14200,14200,14200,0
20230626,161200,1336737620,14200,14200,14200,14200,0
20230626,161100,1336737620,14200,14200,14200,14200,0
20230626,161000,1336737620,14200,14200,14200,14200,0
20230626,160900,1336737620,14200,14200,14200,14200,2684
20230626,160800,1336737620,14200,14200,14200,14200,0
20230626,160700,1336737620,14200,14200,14200,14200,0
20230626,160600,1336737620,14200,14200,14200,14200,0
20230626,160500,1336737620,14200,14200,14200,14200,0
20230626,160400,1336737620,14200,14200,14200,14200,0
20230626,160300,1336737620,14200,14200,14200,14200,0
20230626,160200,1336737620,14200,14200,14200,14200,0
20230626,160100,1336737620,14200,14200,14200,14200,0
20230626,160000,1336737620,14200,14200,14200,14200,0
20230626,155900,1336737620,14200,14200,14200,14200,0
20230626,155800,1336737620,14200,14200,14200,14200,0
20230626,155700,1336737620,14200,14200,14200,14200,0
20230626,155600,1336737620,14200,14200,14200,14200,0
20230626,155500,1336737620,14200,14200,14200,14200,0
20230626,155400,1336737620,14200,14200,14200,14200,0
20230626,155300,1336737620,14200,14200,14200,14200,0
20230626,155200,1336737620,14200,14200,14200,14200,0
20230626,155100,1336737620,14200,14200,14200,14200,0
20230626,155000,1336737620,14200,14200,14200,14200,0
20230626,154900,1336737620,14200,14200,14200,14200,0
20230626,154800,1336737620,14200,14200,14200,14200,0
20230626,154700,1336737620,14200,14200,14200,14200,0
20230626,154600,1336737620,14200,14200,14200,14200,0
20230626,154500,1336737620,14200,14200,14200,14200,0
20230626,154400,1336737620,14200,14200,14200,14200,0
20230626,154300,1336737620,14200,14200,14200,14200,0
20230626,154200,1336737620,14200,14200,14200,14200,0
20230626,154100,1336737620,14200,14200,14200,14200,0
20230626,154000,1336737620,14200,14200,14200,14200,0
20230626,153900,1336737620,14200,14200,14200,14200,2684
20230626,153800,1336737620,14200,14200,14200,14200,0
20230626,153700,1336737620,14200,14200,14200,14200,0
20230626,153600,1336737620,14200,14200,14200,14200,0
20230626,153500,1336737620,14200,14200,14200,14200,0
20230626,153400,1336737620,14200,14200,14200,14200,0
20230626,153300,1336737620,14200,14200,14200,14200,0
20230626,153200,1336737620,14200,14200,14200,14200,0
20230626,153100,1336737620,14200,14200,14200,14200,0
20230626,153000,1336737620,14200,14200,14200,14200,2684
20230626,152900,1298624820,14210,14210,14210,14210,0
20230626,152800,1298624820,14210,14210,14210,14210,0
20230626,152700,1298624820,14210,14210,14210,14210,0
20230626,152600,1298624820,14210,14210,14210,14210,0
20230626,152500,1298624820,14210,14210,14210,14210,0
20230626,152400,1298624820,14210,14210,14210,14210,0
20230626,152300,1298624820,14210,14210,14210,14210,0
20230626,152200,1298624820,14210,14210,14210,14210,0
20230626,152100,1298624820,14210,14210,14210,14210,0
20230626,152000,1298624820,14210,14210,14210,14210,0
20230626,151900,1298624820,14210,14210,14210,14160,654
20230626,151800,1289338150,14210,14240,14240,14210,503
20230626,151700,1282182450,14240,14240,14240,14230,8
20230626,151600,1282068540,14240,14250,14250,14240,70
20230626,151500,1281071700,14240,14240,14250,14240,228
20230626,151400,1277824970,14240,14230,14240,14230,211
20230626,151300,1274821360,14240,14240,14240,14240,27
20230626,151200,1274436880,14250,14250,14250,14250,0
20230626,151100,1274436880,14250,14240,14250,14240,4
20230626,151000,1274379890,14240,14260,14260,14240,72
20230626,150900,1273353890,14260,14260,14260,14250,47
20230626,150800,1272683700,14260,14260,14260,14250,79
20230626,150700,1271557880,14260,14240,14260,14240,47
20230626,150600,1270888580,14240,14220,14240,14220,724
20230626,150500,1260585160,14220,14220,14220,14220,11
20230626,150400,1260428740,14220,14270,14280,14220,974
20230626,150300,1246545860,14290,14280,14290,14280,260
20230626,150200,1242832900,14280,14280,14280,14280,101
20230626,150100,1241390620,14290,14300,14300,14290,654
20230626,150000,1232039380,14300,14300,14300,14300,3
20230626,145900,1231996480,14300,14300,14300,14300,0
20230626,145800,1231996480,14300,14300,14300,14300,50
20230626,145700,1231281480,14310,14310,14310,14310,10
20230626,145600,1231138380,14320,14320,14320,14320,1
20230626,145500,1231124060,14320,14300,14320,14300,106
20230626,145400,1229608240,14320,14320,14320,14320,0
20230626,145300,1229608240,14320,14320,14320,14320,0
20230626,145200,1229608240,14320,14320,14320,14320,0
20230626,145100,1229608240,14320,14320,14320,14320,3
20230626,145000,1229565280,14330,14330,14330,14330,3
20230626,144900,1229522290,14330,14330,14330,14330,0
20230626,144800,1229522290,14330,14330,14330,14330,2
20230626,144700,1229493630,14330,14330,14330,14330,1
20230626,144600,1229479300,14330,14330,14330,14330,17
20230626,144500,1229235690,14340,14340,14340,14340,50
20230626,144400,1228518690,14340,14340,14340,14340,9
20230626,144300,1228389630,14340,14340,14340,14330,167
20230626,144200,1225996450,14330,14330,14330,14330,0
20230626,144100,1225996450,14330,14330,14330,14330,0
20230626,144000,1225996450,14330,14330,14330,14330,11
20230626,143900,1225838820,14350,14350,14350,14350,101
20230626,143800,1224389470,14350,14350,14350,14350,80
20230626,143700,1223241470,14320,14290,14320,14290,97
20230626,143600,1221854140,14280,14290,14290,14280,66
20230626,143500,1220911020,14290,14290,14290,14290,0
20230626,143400,1220911020,14290,14290,14290,14290,0
20230626,143300,1220911020,14290,14280,14290,14280,730
20230626,143200,1210481320,14280,14290,14290,14280,859
20230626,143100,1198209800,14290,14290,14290,14290,100
20230626,143000,1196780800,14280,14300,14300,14280,1065
20230626,142900,1181561750,14300,14320,14320,14300,1298
20230626,142800,1162985640,14320,14320,14320,14320,0
20230626,142700,1162985640,14320,14320,14320,14320,0
20230626,142600,1162985640,14320,14320,14320,14320,17
20230626,142500,1162742200,14320,14320,14320,14320,0
20230626,142400,1162742200,14320,14320,14320,14320,13
20230626,142300,1162556040,14320,14320,14320,14320,0
20230626,142200,1162556040,14320,14320,14320,14320,0
20230626,142100,1162556040,14320,14320,14320,14320,0
20230626,142000,1162556040,14320,14320,14320,14320,5
20230626,141900,1162484440,14320,14330,14330,14320,885
20230626,141800,1149811130,14330,14330,14330,14330,0
20230626,141700,1149811130,14330,14330,14330,14330,0
20230626,141600,1149811130,14330,14330,14330,14330,0
20230626,141500,1149811130,14330,14330,14330,14330,0
20230626,141400,1149811130,14330,14330,14330,14330,45
20230626,141300,1149166280,14330,14330,14330,14330,30
20230626,141200,1148736380,14330,14330,14330,14330,30
20230626,141100,1148306480,14330,14330,14330,14330,0
20230626,141000,1148306480,14330,14330,14330,14330,24
20230626,140900,1147962560,14330,14330,14330,14330,38
20230626,140800,1147418020,14330,14340,14340,14330,296
20230626,140700,1143173450,14350,14350,14350,14350,0
20230626,140600,1143173450,14350,14350,14350,14350,0
20230626,140500,1143173450,14350,14350,14350,14350,0
20230626,140400,1143173450,14350,14350,14350,14350,27
20230626,140300,1142786000,14350,14350,14350,14350,0
20230626,140200,1142786000,14350,14350,14350,14350,0
20230626,140100,1142786000,14350,14350,14350,14350,138
20230626,140000,1140805700,14350,14380,14380,14350,14
20230626,135900,1140604590,14370,14370,14370,14350,141
20230626,135800,1138578680,14370,14350,14370,14350,40
20230626,135700,1138003900,14350,14350,14350,14350,1126
20230626,135600,1121845800,14350,14350,14350,14350,63
20230626,135500,1120941750,14340,14340,14340,14340,0
20230626,135400,1120941750,14340,14340,14340,14340,0
20230626,135300,1120941750,14340,14350,14350,14340,151
20230626,135200,1118775840,14340,14340,14340,14340,80
20230626,135100,1117628640,14350,14340,14350,14340,70
20230626,135000,1116624540,14340,14340,14340,14330,1222
20230626,134900,1099107460,14350,14360,14370,14350,617
20230626,134800,1090251450,14370,14360,14370,14360,293
20230626,134700,1086043500,14360,14360,14360,14360,143
20230626,134600,1083990020,14350,14350,14350,14350,172
20230626,134500,1081521820,14350,14350,14350,14350,25
20230626,134400,1081163070,14350,14350,14350,14350,0
20230626,134300,1081163070,14350,14360,14380,14350,270
20230626,134200,1077286610,14350,14390,14390,14350,53
20230626,134100,1076523980,14390,14380,14390,14380,80
20230626,134000,1075372930,14370,14350,14370,14350,1318
20230626,133900,1056448760,14350,14350,14350,14350,47
20230626,133800,1055774310,14340,14340,14340,14340,100
20230626,133700,1054340310,14350,14350,14350,14350,118
20230626,133600,1052647010,14350,14350,14350,14350,0
20230626,133500,1052647010,14350,14350,14350,14350,65
20230626,133400,1051714260,14350,14350,14350,14350,0
20230626,133300,1051714260,14350,14350,14350,14350,41
20230626,133200,1051125910,14350,14350,14350,14340,278
20230626,133100,1047137090,14350,14360,14360,14350,290
20230626,133000,1042972860,14370,14370,14370,14360,78
20230626,132900,1041852050,14370,14370,14370,14370,50
20230626,132800,1041133550,14370,14370,14370,14370,40
20230626,132700,1040558750,14370,14360,14370,14360,90
20230626,132600,1039265800,14370,14370,14370,14370,0
20230626,132500,1039265800,14370,14380,14390,14370,534
20230626,132400,1031588690,14370,14370,14370,14370,487
20230626,132300,1024590500,14390,14370,14390,14370,53
20230626,132200,1023827870,14370,14370,14370,14370,1155
20230626,132100,1007230520,14370,14350,14370,14350,528
20230626,132000,999648450,14360,14360,14360,14360,60
20230626,131900,998786850,14360,14360,14360,14360,0
20230626,131800,998786850,14360,14360,14360,14360,68
20230626,131700,997810370,14370,14370,14370,14370,54
20230626,131600,997034390,14370,14370,14370,14370,0
20230626,131500,997034390,14370,14360,14370,14360,45
20230626,131400,996387790,14360,14360,14360,14360,0
20230626,131300,996387790,14360,14350,14360,14350,66
20230626,131200,995440040,14350,14350,14350,14350,20
20230626,131100,995153040,14360,14370,14370,14360,257
20230626,131000,991461850,14370,14370,14370,14370,47
20230626,130900,990786460,14370,14370,14370,14370,66
20230626,130800,989838040,14370,14370,14370,14370,0
20230626,130700,989838040,14370,14370,14370,14370,68
20230626,130600,988860880,14370,14370,14370,14370,0
20230626,130500,988860880,14370,14330,14370,14330,64
20230626,130400,987941440,14360,14360,14360,14360,0
20230626,130300,987941440,14360,14360,14360,14360,145
20230626,130200,985859240,14370,14370,14370,14370,48
20230626,130100,985169480,14370,14370,14370,14370,0
20230626,130000,985169480,14370,14370,14370,14370,43
20230626,125900,984551570,14360,14350,14360,14350,56
20230626,125800,983747420,14350,14350,14350,14350,0
20230626,125700,983747420,14350,14340,14350,14340,62
20230626,125600,982857790,14340,14340,14340,14340,1
20230626,125500,982843450,14330,14330,14330,14330,21
20230626,125400,982542520,14330,14320,14330,14320,11
20230626,125300,982384950,14320,14310,14320,14310,2
20230626,125200,982356320,14320,14320,14320,14320,3
20230626,125100,982313360,14320,14320,14320,14320,61
20230626,125000,981439840,14320,14320,14320,14320,0
20230626,124900,981439840,14320,14320,14320,14320,0
20230626,124800,981439840,14320,14320,14320,14320,0
20230626,124700,981439840,14320,14320,14320,14320,44
20230626,124600,980809760,14320,14320,14320,14320,3
20230626,124500,980766800,14320,14320,14320,14320,56
20230626,124400,979964880,14310,14310,14310,14310,0
20230626,124300,979964880,14310,14320,14320,14310,485
20230626,124200,973023050,14320,14320,14320,14320,7
20230626,124100,972922810,14320,14320,14320,14320,44
20230626,124000,972292730,14320,14320,14320,14320,0
20230626,123900,972292730,14320,14320,14320,14320,0
20230626,123800,972292730,14320,14320,14320,14320,654
20230626,123700,962927450,14330,14330,14330,14330,0
20230626,123600,962927450,14330,14330,14330,14330,24
20230626,123500,962583530,14330,14330,14330,14330,8
20230626,123400,962468890,14330,14330,14330,14330,44
20230626,123300,961838370,14330,14330,14330,14330,452
20230626,123200,955361210,14340,14340,14340,14340,96
20230626,123100,953984570,14370,14370,14370,14370,69
20230626,123000,952993040,14370,14370,14370,14370,0
20230626,122900,952993040,14370,14370,14370,14370,39
20230626,122800,952432610,14370,14370,14370,14370,0
20230626,122700,952432610,14370,14370,14370,14370,60
20230626,122600,951570410,14370,14370,14370,14370,0
20230626,122500,951570410,14370,14370,14370,14370,50
20230626,122400,950851910,14370,14370,14370,14370,0
20230626,122300,950851910,14370,14370,14370,14370,48
20230626,122200,950162150,14370,14370,14370,14370,6
20230626,122100,950075930,14370,14370,14370,14370,0
20230626,122000,950075930,14370,14370,14370,14370,0
20230626,121900,950075930,14370,14370,14370,14370,0
20230626,121800,950075930,14370,14370,14370,14370,0
20230626,121700,950075930,14370,14370,14370,14370,0
20230626,121600,950075930,14370,14380,14380,14370,85
20230626,121500,948854130,14390,14390,14390,14390,0
20230626,121400,948854130,14390,14390,14390,14390,0
20230626,121300,948854130,14390,14390,14390,14390,40
20230626,121200,948278530,14390,14390,14390,14390,0
20230626,121100,948278530,14390,14390,14390,14390,69
20230626,121000,947285620,14330,14370,14370,14330,1494
20230626,120900,925861010,14400,14370,14400,14370,53
20230626,120800,925098080,14400,14400,14400,14400,57
20230626,120700,924277280,14390,14390,14390,14390,0
20230626,120600,924277280,14390,14370,14390,14370,786
20230626,120500,912969120,14370,14370,14370,14370,66
20230626,120400,912020700,14370,14370,14370,14370,0
20230626,120300,912020700,14370,14360,14370,14360,62
20230626,120200,911129840,14360,14360,14360,14360,0
20230626,120100,911129840,14360,14360,14360,14360,87
20230626,120000,909880520,14350,14350,14350,14350,5
20230626,115900,909808770,14350,14350,14350,14350,1
20230626,115800,909794420,14360,14360,14360,14360,63
20230626,115700,908889740,14350,14350,14350,14350,0
20230626,115600,908889740,14350,14360,14360,14350,133
20230626,115500,906980130,14360,14360,14360,14360,0
20230626,115400,906980130,14360,14360,14360,14360,60
20230626,115300,906118530,14350,14350,14350,14350,100
20230626,115200,904683530,14350,14350,14350,14350,150
20230626,115100,902531030,14350,14350,14350,14350,0
20230626,115000,902531030,14350,14350,14350,14350,11
20230626,114900,902373180,14350,14350,14350,14350,53
20230626,114800,901612630,14350,14350,14350,14350,0
20230626,114700,901612630,14350,14350,14350,14350,2
20230626,114600,901583930,14350,14350,14350,14350,0
20230626,114500,901583930,14350,14350,14350,14350,333
20230626,114400,896805380,14360,14360,14360,14360,120
20230626,114300,895082180,14350,14350,14350,14350,5
20230626,114200,895010430,14330,14330,14330,14330,5
20230626,114100,894938780,14330,14330,14330,14330,0
20230626,114000,894938780,14330,14330,14330,14330,0
20230626,113900,894938780,14330,14330,14330,14330,250
20230626,113800,891356280,14330,14330,14330,14330,0
20230626,113700,891356280,14330,14330,14330,14330,150
20230626,113600,889206780,14330,14330,14330,14330,0
20230626,113500,889206780,14330,14340,14340,14330,200
20230626,113400,886340730,14340,14340,14340,14340,580
20230626,113300,878023530,14340,14340,14340,14340,0
20230626,113200,878023530,14340,14340,14340,14340,1
20230626,113100,878009190,14350,14340,14350,14340,424
20230626,113000,871928190,14350,14350,14350,14350,225
20230626,112900,868699440,14350,14350,14350,14350,229
20230626,112800,865413290,14350,14370,14370,14350,950
20230626,112700,851773810,14380,14380,14380,14380,269
20230626,112600,847905590,14390,14390,14390,14390,127
20230626,112500,846078060,14390,14390,14390,14390,247
20230626,112400,842523730,14390,14390,14390,14390,0
20230626,112300,842523730,14390,14390,14390,14390,0
20230626,112200,842523730,14390,14390,14390,14390,81
20230626,112100,841358140,14390,14390,14390,14390,0
20230626,112000,841358140,14390,14390,14390,14390,27
20230626,111900,840969610,14400,14400,14400,14400,0
20230626,111800,840969610,14400,14400,14400,14400,0
20230626,111700,840969610,14400,14410,14410,14380,1747
20230626,111600,815831770,14410,14410,14410,14410,318
20230626,111500,811249390,14420,14420,14420,14420,70
20230626,111400,810239990,14410,14420,14420,14410,622
20230626,111300,801275750,14420,14420,14420,14420,76
20230626,111200,800179830,14430,14430,14430,14420,334
20230626,111100,795360410,14450,14450,14450,14450,0
20230626,111000,795360410,14450,14450,14450,14450,330
20230626,110900,790591910,14450,14440,14450,14440,176
20230626,110800,788048900,14440,14440,14440,14440,575
20230626,110700,779745900,14440,14430,14440,14430,158
20230626,110600,777464880,14440,14430,14440,14430,60
20230626,110500,776598490,14430,14430,14430,14400,597
20230626,110400,768000570,14440,14440,14440,14430,230
20230626,110300,764680140,14430,14420,14440,14420,263
20230626,110200,760885030,14430,14420,14430,14420,397
20230626,110100,755157190,14420,14420,14430,14420,212
20230626,110000,752099450,14420,14400,14420,14400,723
20230626,105900,741686290,14400,14400,14400,14400,0
20230626,105800,741686290,14400,14400,14400,14400,0
20230626,105700,741686290,14400,14390,14400,14390,2
20230626,105600,741657500,14390,14390,14390,14390,44
20230626,105500,741024340,14390,14370,14390,14370,3
20230626,105400,740981210,14390,14390,14390,14390,0
20230626,105300,740981210,14390,14390,14390,14390,0
20230626,105200,740981210,14390,14380,14390,14380,465
20230626,105100,734292510,14390,14370,14390,14370,6
20230626,105000,734206270,14390,14390,14390,14390,3
20230626,104900,734163100,14410,14410,14410,14410,249
20230626,104800,730575010,14420,14430,14430,14420,826
20230626,104700,718663420,14420,14380,14420,14370,3219
20230626,104600,672325200,14380,14370,14380,14370,4
20230626,104500,672267710,14380,14380,14380,14370,857
20230626,104400,659952110,14370,14370,14380,14370,13
20230626,104300,659765280,14370,14370,14380,14370,208
20230626,104200,656776310,14380,14380,14380,14380,6
20230626,104100,656690030,14390,14380,14390,14380,79
20230626,104000,655554000,14380,14380,14380,14380,296
20230626,103900,651297520,14390,14370,14400,14370,2007
20230626,103800,622426240,14370,14330,14370,14330,2528
20230626,103700,586172690,14330,14330,14330,14320,22
20230626,103600,585857630,14330,14330,14330,14330,365
20230626,103500,580627180,14320,14320,14320,14320,50
20230626,103400,579911180,14320,14290,14340,14290,3389
20230626,103300,531441880,14290,14290,14290,14270,800
20230626,103200,520019540,14300,14300,14300,14290,259
20230626,103100,516318410,14300,14300,14300,14290,473
20230626,103000,509556730,14320,14300,14320,14300,5
20230626,102900,509485210,14320,14300,14320,14300,276
20230626,102800,505538390,14300,14300,14300,14300,0
20230626,102700,505538390,14300,14310,14320,14300,563
20230626,102600,497485850,14310,14310,14310,14310,20
20230626,102500,497199650,14320,14310,14320,14310,275
20230626,102400,493262150,14310,14310,14310,14310,67
20230626,102300,492303380,14310,14310,14310,14310,57
20230626,102200,491487710,14300,14300,14300,14300,258
20230626,102100,487798310,14280,14320,14320,14280,134
20230626,102000,485880780,14320,14320,14340,14280,1416
20230626,101900,465604340,14320,14250,14320,14250,2158
20230626,101800,434763460,14230,14230,14230,14230,322
20230626,101700,430181400,14230,14220,14230,14220,11
20230626,101600,430024970,14230,14230,14230,14230,172
20230626,101500,427577410,14230,14230,14230,14230,4
20230626,101400,427520490,14230,14230,14230,14230,116
20230626,101300,425869810,14250,14250,14250,14250,4
20230626,101200,425812810,14250,14260,14260,14250,1049
20230626,101100,410857440,14260,14250,14260,14250,101
20230626,101000,409418180,14260,14260,14260,14260,3
20230626,100900,409375400,14260,14210,14260,14210,1696
20230626,100800,385212960,14220,14220,14220,14220,1
20230626,100700,385198740,14230,14230,14230,14230,4
20230626,100600,385141820,14240,14240,14240,14240,309
20230626,100500,380741660,14240,14240,14240,14240,0
20230626,100400,380741660,14240,14240,14240,14240,300
20230626,100300,376469660,14240,14220,14240,14220,174
20230626,100200,373994860,14230,14230,14230,14230,1
20230626,100100,373980630,14230,14250,14250,14230,1046
20230626,100000,359090950,14240,14250,14250,14240,33
20230626,095900,358621000,14240,14200,14240,14200,1886
20230626,095800,331789290,14190,14200,14200,14170,680
20230626,095700,322140010,14200,14200,14200,14190,229
20230626,095600,318888230,14200,14150,14200,14150,838
20230626,095500,307017040,14150,14150,14150,14150,180
20230626,095400,304470040,14150,14140,14150,14140,86
20230626,095300,303253390,14150,14150,14150,14140,98
20230626,095200,301866790,14150,14150,14150,14150,71
20230626,095100,300862140,14150,14150,14160,14150,522
20230626,095000,293475230,14150,14170,14170,14150,165
20230626,094900,291138820,14160,14060,14180,14060,2497
20230626,094800,255864060,14060,14060,14090,14060,148
20230626,094700,253779400,14060,14120,14120,14060,101
20230626,094600,252359080,14130,14050,14130,14050,1292
20230626,094500,234170540,14050,14030,14050,14030,69
20230626,094400,233201110,14040,14040,14040,14040,50
20230626,094300,232499110,14050,14040,14050,14040,65
20230626,094200,231585930,14040,14040,14040,14040,333
20230626,094100,226910610,14030,14030,14030,14030,1
20230626,094000,226896580,14040,14030,14050,14030,669
20230626,093900,217506740,14030,14030,14030,14030,0
20230626,093800,217506740,14030,14030,14030,14030,4
20230626,093700,217450620,14050,14050,14050,14050,0
20230626,093600,217450620,14050,14050,14050,14050,0
20230626,093500,217450620,14050,14020,14050,14010,86
20230626,093400,216245700,14060,14020,14060,14000,369
20230626,093300,211072820,14020,14030,14030,14010,122
20230626,093200,209362730,14030,14040,14040,14030,17
20230626,093100,209124070,14060,14060,14060,14060,4
20230626,093000,209067830,14080,14000,14080,14000,365
20230626,092900,203952950,14000,13970,14000,13970,280
20230626,092800,200034730,13970,13970,13970,13970,51
20230626,092700,199322260,13970,13970,13970,13970,188
20230626,092600,196695900,13970,13980,13980,13970,241
20230626,092500,193327840,13980,13980,13980,13980,4
20230626,092400,193271920,14000,13990,14000,13990,213
20230626,092300,190290870,13900,13900,13920,13900,594
20230626,092200,182027890,13890,13900,13900,13890,77
20230626,092100,180958320,13890,13890,13890,13890,85
20230626,092000,179777670,13920,13930,13930,13860,150
20230626,091900,177689750,13930,13990,13990,13930,73
20230626,091800,176669630,13990,14040,14040,13990,246
20230626,091700,173223600,14050,14080,14080,14000,1434
20230626,091600,153123790,14030,14100,14140,14030,748
20230626,091500,142614830,14100,13850,14100,13850,2899
20230626,091400,102272820,13840,13810,13840,13810,330
20230626,091300,97714450,13820,13810,13820,13810,205
20230626,091200,94883350,13810,13810,13810,13810,0
20230626,091100,94883350,13810,13820,13830,13810,608
20230626,091000,86481290,13830,13810,13830,13810,429
20230626,090900,80553840,13820,13840,13840,13820,753
20230626,090800,70137070,13840,13840,13840,13840,69
20230626,090700,69182110,13850,13840,13850,13840,1011
20230626,090600,55188900,13830,13840,13840,13830,148
20230626,090500,53141570,13850,13840,13850,13830,675
20230626,090400,43797570,13840,13870,13870,13840,227
20230626,090300,40654080,13870,13900,13900,13870,154
20230626,090200,38515610,13910,13910,13910,13910,140
20230626,090100,36568210,13900,13990,13990,13900,945
20230626,090000,23379400,14020,14150,14150,13960,1641
Reference in New Issue Copy Permalink