ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083470/min/candle-20230619.csv

679 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
20230619,201600,1590919545,2790,2790,2790,2790,4271
20230619,201500,1590919545,2790,2790,2790,2790,0
20230619,201400,1590919545,2790,2790,2790,2790,0
20230619,201300,1590919545,2790,2790,2790,2790,0
20230619,201200,1590919545,2790,2790,2790,2790,0
20230619,201100,1590919545,2790,2790,2790,2790,0
20230619,201000,1590919545,2790,2790,2790,2790,0
20230619,200900,1590919545,2790,2790,2790,2790,0
20230619,200800,1590919545,2790,2790,2790,2790,0
20230619,200700,1590919545,2790,2790,2790,2790,0
20230619,200600,1590919545,2790,2790,2790,2790,0
20230619,200500,1590919545,2790,2790,2790,2790,0
20230619,200400,1590919545,2790,2790,2790,2790,0
20230619,200300,1590919545,2790,2790,2790,2790,0
20230619,200200,1590919545,2790,2790,2790,2790,0
20230619,200100,1590919545,2790,2790,2790,2790,0
20230619,200000,1590919545,2790,2790,2790,2790,0
20230619,195900,1590919545,2790,2790,2790,2790,0
20230619,195800,1590919545,2790,2790,2790,2790,0
20230619,195700,1590919545,2790,2790,2790,2790,0
20230619,195600,1590919545,2790,2790,2790,2790,0
20230619,195500,1590919545,2790,2790,2790,2790,0
20230619,195400,1590919545,2790,2790,2790,2790,0
20230619,195300,1590919545,2790,2790,2790,2790,0
20230619,195200,1590919545,2790,2790,2790,2790,0
20230619,195100,1590919545,2790,2790,2790,2790,0
20230619,195000,1590919545,2790,2790,2790,2790,0
20230619,194900,1590919545,2790,2790,2790,2790,0
20230619,194800,1590919545,2790,2790,2790,2790,0
20230619,194700,1590919545,2790,2790,2790,2790,0
20230619,194600,1590919545,2790,2790,2790,2790,4271
20230619,194500,1590919545,2790,2790,2790,2790,0
20230619,194400,1590919545,2790,2790,2790,2790,0
20230619,194300,1590919545,2790,2790,2790,2790,0
20230619,194200,1590919545,2790,2790,2790,2790,0
20230619,194100,1590919545,2790,2790,2790,2790,0
20230619,194000,1590919545,2790,2790,2790,2790,0
20230619,193900,1590919545,2790,2790,2790,2790,0
20230619,193800,1590919545,2790,2790,2790,2790,0
20230619,193700,1590919545,2790,2790,2790,2790,0
20230619,193600,1590919545,2790,2790,2790,2790,0
20230619,193500,1590919545,2790,2790,2790,2790,0
20230619,193400,1590919545,2790,2790,2790,2790,0
20230619,193300,1590919545,2790,2790,2790,2790,0
20230619,193200,1590919545,2790,2790,2790,2790,0
20230619,193100,1590919545,2790,2790,2790,2790,0
20230619,193000,1590919545,2790,2790,2790,2790,0
20230619,192900,1590919545,2790,2790,2790,2790,0
20230619,192800,1590919545,2790,2790,2790,2790,0
20230619,192700,1590919545,2790,2790,2790,2790,0
20230619,192600,1590919545,2790,2790,2790,2790,0
20230619,192500,1590919545,2790,2790,2790,2790,0
20230619,192400,1590919545,2790,2790,2790,2790,0
20230619,192300,1590919545,2790,2790,2790,2790,0
20230619,192200,1590919545,2790,2790,2790,2790,0
20230619,192100,1590919545,2790,2790,2790,2790,0
20230619,192000,1590919545,2790,2790,2790,2790,0
20230619,191900,1590919545,2790,2790,2790,2790,0
20230619,191800,1590919545,2790,2790,2790,2790,0
20230619,191700,1590919545,2790,2790,2790,2790,0
20230619,191600,1590919545,2790,2790,2790,2790,4271
20230619,191500,1590919545,2790,2790,2790,2790,0
20230619,191400,1590919545,2790,2790,2790,2790,0
20230619,191300,1590919545,2790,2790,2790,2790,0
20230619,191200,1590919545,2790,2790,2790,2790,0
20230619,191100,1590919545,2790,2790,2790,2790,0
20230619,191000,1590919545,2790,2790,2790,2790,0
20230619,190900,1590919545,2790,2790,2790,2790,0
20230619,190800,1590919545,2790,2790,2790,2790,0
20230619,190700,1590919545,2790,2790,2790,2790,0
20230619,190600,1590919545,2790,2790,2790,2790,0
20230619,190500,1590919545,2790,2790,2790,2790,0
20230619,190400,1590919545,2790,2790,2790,2790,0
20230619,190300,1590919545,2790,2790,2790,2790,0
20230619,190200,1590919545,2790,2790,2790,2790,0
20230619,190100,1590919545,2790,2790,2790,2790,0
20230619,190000,1590919545,2790,2790,2790,2790,0
20230619,185900,1590919545,2790,2790,2790,2790,0
20230619,185800,1590919545,2790,2790,2790,2790,0
20230619,185700,1590919545,2790,2790,2790,2790,0
20230619,185600,1590919545,2790,2790,2790,2790,0
20230619,185500,1590919545,2790,2790,2790,2790,0
20230619,185400,1590919545,2790,2790,2790,2790,0
20230619,185300,1590919545,2790,2790,2790,2790,0
20230619,185200,1590919545,2790,2790,2790,2790,0
20230619,185100,1590919545,2790,2790,2790,2790,0
20230619,185000,1590919545,2790,2790,2790,2790,0
20230619,184900,1590919545,2790,2790,2790,2790,0
20230619,184800,1590919545,2790,2790,2790,2790,0
20230619,184700,1590919545,2790,2790,2790,2790,0
20230619,184600,1590919545,2790,2790,2790,2790,4271
20230619,184500,1590919545,2790,2790,2790,2790,0
20230619,184400,1590919545,2790,2790,2790,2790,0
20230619,184300,1590919545,2790,2790,2790,2790,0
20230619,184200,1590919545,2790,2790,2790,2790,0
20230619,184100,1590919545,2790,2790,2790,2790,0
20230619,184000,1590919545,2790,2790,2790,2790,0
20230619,183900,1590919545,2790,2790,2790,2790,0
20230619,183800,1590919545,2790,2790,2790,2790,0
20230619,183700,1590919545,2790,2790,2790,2790,0
20230619,183600,1590919545,2790,2790,2790,2790,0
20230619,183500,1590919545,2790,2790,2790,2790,0
20230619,183400,1590919545,2790,2790,2790,2790,0
20230619,183300,1590919545,2790,2790,2790,2790,0
20230619,183200,1590919545,2790,2790,2790,2790,0
20230619,183100,1590919545,2790,2790,2790,2790,0
20230619,183000,1590919545,2790,2790,2790,2790,0
20230619,182900,1590919545,2790,2790,2790,2790,0
20230619,182800,1590919545,2790,2790,2790,2790,0
20230619,182700,1590919545,2790,2790,2790,2790,0
20230619,182600,1590919545,2790,2790,2790,2790,0
20230619,182500,1590919545,2790,2790,2790,2790,0
20230619,182400,1590919545,2790,2790,2790,2790,0
20230619,182300,1590919545,2790,2790,2790,2790,0
20230619,182200,1590919545,2790,2790,2790,2790,0
20230619,182100,1590919545,2790,2790,2790,2790,0
20230619,182000,1590919545,2790,2790,2790,2790,0
20230619,181900,1590919545,2790,2790,2790,2790,0
20230619,181800,1590919545,2790,2790,2790,2790,0
20230619,181700,1590919545,2790,2790,2790,2790,0
20230619,181600,1590919545,2790,2790,2790,2790,4271
20230619,181500,1590919545,2790,2790,2790,2790,0
20230619,181400,1590919545,2790,2790,2790,2790,0
20230619,181300,1590919545,2790,2790,2790,2790,0
20230619,181200,1590919545,2790,2790,2790,2790,0
20230619,181100,1590919545,2790,2790,2790,2790,0
20230619,181000,1590919545,2790,2790,2790,2790,0
20230619,180900,1590919545,2790,2790,2790,2790,0
20230619,180800,1590919545,2790,2790,2790,2790,0
20230619,180700,1590919545,2790,2790,2790,2790,0
20230619,180600,1590919545,2790,2790,2790,2790,0
20230619,180500,1590919545,2790,2790,2790,2790,0
20230619,180400,1590919545,2790,2790,2790,2790,0
20230619,180300,1590919545,2790,2790,2790,2790,0
20230619,180200,1590919545,2790,2790,2790,2790,0
20230619,180100,1590919545,2790,2790,2790,2790,0
20230619,180000,1590919545,2790,2790,2790,2790,0
20230619,175900,1590919545,2790,2790,2790,2790,0
20230619,175800,1590919545,2790,2790,2790,2790,0
20230619,175700,1590919545,2790,2790,2790,2790,0
20230619,175600,1590919545,2790,2790,2790,2790,0
20230619,175500,1590919545,2790,2790,2790,2790,0
20230619,175400,1590919545,2790,2790,2790,2790,0
20230619,175300,1590919545,2790,2790,2790,2790,0
20230619,175200,1590919545,2790,2790,2790,2790,0
20230619,175100,1590919545,2790,2790,2790,2790,0
20230619,175000,1590919545,2790,2790,2790,2790,0
20230619,174900,1590919545,2790,2790,2790,2790,0
20230619,174800,1590919545,2790,2790,2790,2790,0
20230619,174700,1590919545,2790,2790,2790,2790,0
20230619,174600,1590919545,2790,2790,2790,2790,4271
20230619,174500,1590919545,2790,2790,2790,2790,0
20230619,174400,1590919545,2790,2790,2790,2790,0
20230619,174300,1590919545,2790,2790,2790,2790,0
20230619,174200,1590919545,2790,2790,2790,2790,0
20230619,174100,1590919545,2790,2790,2790,2790,0
20230619,174000,1590919545,2790,2790,2790,2790,0
20230619,173900,1590919545,2790,2790,2790,2790,0
20230619,173800,1590919545,2790,2790,2790,2790,0
20230619,173700,1590919545,2790,2790,2790,2790,0
20230619,173600,1590919545,2790,2790,2790,2790,0
20230619,173500,1590919545,2790,2790,2790,2790,0
20230619,173400,1590919545,2790,2790,2790,2790,0
20230619,173300,1590919545,2790,2790,2790,2790,0
20230619,173200,1590919545,2790,2790,2790,2790,0
20230619,173100,1590919545,2790,2790,2790,2790,0
20230619,173000,1590919545,2790,2790,2790,2790,0
20230619,172900,1590919545,2790,2790,2790,2790,0
20230619,172800,1590919545,2790,2790,2790,2790,0
20230619,172700,1590919545,2790,2790,2790,2790,0
20230619,172600,1590919545,2790,2790,2790,2790,0
20230619,172500,1590919545,2790,2790,2790,2790,0
20230619,172400,1590919545,2790,2790,2790,2790,0
20230619,172300,1590919545,2790,2790,2790,2790,0
20230619,172200,1590919545,2790,2790,2790,2790,0
20230619,172100,1590919545,2790,2790,2790,2790,0
20230619,172000,1590919545,2790,2790,2790,2790,0
20230619,171900,1590919545,2790,2790,2790,2790,0
20230619,171800,1590919545,2790,2790,2790,2790,0
20230619,171700,1590919545,2790,2790,2790,2790,0
20230619,171600,1590919545,2790,2790,2790,2790,4271
20230619,171500,1590919545,2790,2790,2790,2790,0
20230619,171400,1590919545,2790,2790,2790,2790,0
20230619,171300,1590919545,2790,2790,2790,2790,0
20230619,171200,1590919545,2790,2790,2790,2790,0
20230619,171100,1590919545,2790,2790,2790,2790,0
20230619,171000,1590919545,2790,2790,2790,2790,0
20230619,170900,1590919545,2790,2790,2790,2790,0
20230619,170800,1590919545,2790,2790,2790,2790,0
20230619,170700,1590919545,2790,2790,2790,2790,0
20230619,170600,1590919545,2790,2790,2790,2790,0
20230619,170500,1590919545,2790,2790,2790,2790,0
20230619,170400,1590919545,2790,2790,2790,2790,0
20230619,170300,1590919545,2790,2790,2790,2790,0
20230619,170200,1590919545,2790,2790,2790,2790,0
20230619,170100,1590919545,2790,2790,2790,2790,0
20230619,170000,1590919545,2790,2790,2790,2790,0
20230619,165900,1590919545,2790,2790,2790,2790,0
20230619,165800,1590919545,2790,2790,2790,2790,0
20230619,165700,1590919545,2790,2790,2790,2790,0
20230619,165600,1590919545,2790,2790,2790,2790,0
20230619,165500,1590919545,2790,2790,2790,2790,0
20230619,165400,1590919545,2790,2790,2790,2790,0
20230619,165300,1590919545,2790,2790,2790,2790,0
20230619,165200,1590919545,2790,2790,2790,2790,0
20230619,165100,1590919545,2790,2790,2790,2790,0
20230619,165000,1590919545,2790,2790,2790,2790,0
20230619,164900,1590919545,2790,2790,2790,2790,0
20230619,164800,1590919545,2790,2790,2790,2790,0
20230619,164700,1590919545,2790,2790,2790,2790,0
20230619,164600,1590919545,2790,2790,2790,2790,4271
20230619,164500,1590919545,2790,2790,2790,2790,0
20230619,164400,1590919545,2790,2790,2790,2790,0
20230619,164300,1590919545,2790,2790,2790,2790,0
20230619,164200,1590919545,2790,2790,2790,2790,0
20230619,164100,1590919545,2790,2790,2790,2790,0
20230619,164000,1590919545,2790,2790,2790,2790,0
20230619,163900,1590919545,2790,2790,2790,2790,0
20230619,163800,1590919545,2790,2790,2790,2790,0
20230619,163700,1590919545,2790,2790,2790,2790,0
20230619,163600,1590919545,2790,2790,2790,2790,0
20230619,163500,1590919545,2790,2790,2790,2790,0
20230619,163400,1590919545,2790,2790,2790,2790,0
20230619,163300,1590919545,2790,2790,2790,2790,0
20230619,163200,1590919545,2790,2790,2790,2790,0
20230619,163100,1590919545,2790,2790,2790,2790,0
20230619,163000,1590919545,2790,2790,2790,2790,0
20230619,162900,1590919545,2790,2790,2790,2790,0
20230619,162800,1590919545,2790,2790,2790,2790,0
20230619,162700,1590919545,2790,2790,2790,2790,0
20230619,162600,1590919545,2790,2790,2790,2790,0
20230619,162500,1590919545,2790,2790,2790,2790,0
20230619,162400,1590919545,2790,2790,2790,2790,0
20230619,162300,1590919545,2790,2790,2790,2790,0
20230619,162200,1590919545,2790,2790,2790,2790,0
20230619,162100,1590919545,2790,2790,2790,2790,0
20230619,162000,1590919545,2790,2790,2790,2790,0
20230619,161900,1590919545,2790,2790,2790,2790,0
20230619,161800,1590919545,2790,2790,2790,2790,0
20230619,161700,1590919545,2790,2790,2790,2790,0
20230619,161600,1590919545,2790,2790,2790,2790,4271
20230619,161500,1590919545,2790,2790,2790,2790,0
20230619,161400,1590919545,2790,2790,2790,2790,0
20230619,161300,1590919545,2790,2790,2790,2790,0
20230619,161200,1590919545,2790,2790,2790,2790,0
20230619,161100,1590919545,2790,2790,2790,2790,0
20230619,161000,1590919545,2790,2790,2790,2790,0
20230619,160900,1590919545,2790,2790,2790,2790,0
20230619,160800,1590919545,2790,2790,2790,2790,0
20230619,160700,1590919545,2790,2790,2790,2790,0
20230619,160600,1590919545,2790,2790,2790,2790,0
20230619,160500,1590919545,2790,2790,2790,2790,0
20230619,160400,1590919545,2790,2790,2790,2790,0
20230619,160300,1590919545,2790,2790,2790,2790,0
20230619,160200,1590919545,2790,2790,2790,2790,0
20230619,160100,1590919545,2790,2790,2790,2790,0
20230619,160000,1590919545,2790,2790,2790,2790,0
20230619,155900,1590919545,2790,2790,2790,2790,0
20230619,155800,1590919545,2790,2790,2790,2790,0
20230619,155700,1590919545,2790,2790,2790,2790,0
20230619,155600,1590919545,2790,2790,2790,2790,0
20230619,155500,1590919545,2790,2790,2790,2790,0
20230619,155400,1590919545,2790,2790,2790,2790,0
20230619,155300,1590919545,2790,2790,2790,2790,0
20230619,155200,1590919545,2790,2790,2790,2790,0
20230619,155100,1590919545,2790,2790,2790,2790,0
20230619,155000,1590919545,2790,2790,2790,2790,0
20230619,154900,1590919545,2790,2790,2790,2790,0
20230619,154800,1590919545,2790,2790,2790,2790,0
20230619,154700,1590919545,2790,2790,2790,2790,0
20230619,154600,1590919545,2790,2790,2790,2790,4271
20230619,154500,1590919545,2790,2790,2790,2790,0
20230619,154400,1590919545,2790,2790,2790,2790,0
20230619,154300,1590919545,2790,2790,2790,2790,0
20230619,154200,1590919545,2790,2790,2790,2790,0
20230619,154100,1590919545,2790,2790,2790,2790,0
20230619,154000,1590919545,2790,2790,2790,2790,0
20230619,153900,1590919545,2790,2790,2790,2790,0
20230619,153800,1590919545,2790,2790,2790,2790,0
20230619,153700,1590919545,2790,2790,2790,2790,0
20230619,153600,1590919545,2790,2790,2790,2790,0
20230619,153500,1590919545,2790,2790,2790,2790,0
20230619,153400,1590919545,2790,2790,2790,2790,0
20230619,153300,1590919545,2790,2790,2790,2790,0
20230619,153200,1590919545,2790,2790,2790,2790,0
20230619,153100,1590919545,2790,2790,2790,2790,0
20230619,153000,1590919545,2790,2790,2790,2790,4271
20230619,152900,1579003455,2800,2800,2800,2800,0
20230619,152800,1579003455,2800,2800,2800,2800,0
20230619,152700,1579003455,2800,2800,2800,2800,0
20230619,152600,1579003455,2800,2800,2800,2800,0
20230619,152500,1579003455,2800,2800,2800,2800,0
20230619,152400,1579003455,2800,2800,2800,2800,0
20230619,152300,1579003455,2800,2800,2800,2800,0
20230619,152200,1579003455,2800,2800,2800,2800,0
20230619,152100,1579003455,2800,2800,2800,2800,0
20230619,152000,1579003455,2800,2800,2800,2800,0
20230619,151900,1579003455,2800,2770,2800,2765,5922
20230619,151800,1562547125,2770,2755,2775,2740,12858
20230619,151700,1527076840,2755,2755,2755,2755,282
20230619,151600,1526299930,2750,2755,2760,2750,1750
20230619,151500,1521483355,2750,2750,2750,2750,502
20230619,151400,1520102855,2750,2750,2750,2750,127
20230619,151300,1519753605,2745,2745,2745,2745,1001
20230619,151200,1517005860,2745,2745,2745,2745,36
20230619,151100,1516907040,2745,2745,2745,2745,2000
20230619,151000,1511417040,2740,2745,2745,2740,7961
20230619,150900,1489597765,2745,2745,2745,2745,1
20230619,150800,1489595020,2740,2745,2745,2740,5524
20230619,150700,1474455255,2750,2750,2750,2750,1
20230619,150600,1474452505,2745,2745,2745,2745,0
20230619,150500,1474452505,2745,2745,2745,2745,0
20230619,150400,1474452505,2745,2745,2745,2745,2
20230619,150300,1474447015,2745,2745,2745,2745,1640
20230619,150200,1469945215,2750,2760,2760,2750,7489
20230619,150100,1449340570,2760,2760,2760,2760,0
20230619,150000,1449340570,2760,2760,2760,2760,0
20230619,145900,1449340570,2760,2755,2760,2755,6
20230619,145800,1449324035,2755,2755,2755,2755,27
20230619,145700,1449249650,2755,2755,2755,2755,78
20230619,145600,1449034760,2755,2755,2755,2755,0
20230619,145500,1449034760,2755,2755,2755,2755,0
20230619,145400,1449034760,2755,2755,2755,2755,0
20230619,145300,1449034760,2755,2755,2760,2755,506
20230619,145200,1447640725,2755,2760,2760,2755,538
20230619,145100,1446158350,2760,2760,2760,2760,0
20230619,145000,1446158350,2760,2750,2760,2750,3472
20230619,144900,1436595310,2755,2750,2755,2750,1474
20230619,144800,1432541310,2755,2755,2755,2755,17
20230619,144700,1432494475,2755,2755,2755,2755,0
20230619,144600,1432494475,2755,2755,2755,2755,250
20230619,144500,1431805725,2755,2755,2755,2755,100
20230619,144400,1431530225,2755,2755,2755,2750,391
20230619,144300,1430453220,2750,2750,2755,2750,887
20230619,144200,1428013965,2750,2750,2750,2750,10
20230619,144100,1427986465,2745,2745,2745,2745,1000
20230619,144000,1425241465,2750,2750,2750,2750,0
20230619,143900,1425241465,2750,2750,2750,2750,6
20230619,143800,1425224965,2745,2745,2745,2745,0
20230619,143700,1425224965,2745,2745,2745,2745,124
20230619,143600,1424884585,2750,2750,2750,2750,0
20230619,143500,1424884585,2750,2750,2750,2750,0
20230619,143400,1424884585,2750,2750,2750,2750,0
20230619,143300,1424884585,2750,2750,2750,2750,0
20230619,143200,1424884585,2750,2750,2750,2750,0
20230619,143100,1424884585,2750,2750,2750,2750,100
20230619,143000,1424609585,2760,2750,2760,2740,7679
20230619,142900,1403535240,2750,2750,2750,2750,2
20230619,142800,1403529740,2750,2750,2750,2750,458
20230619,142700,1402270240,2750,2750,2750,2750,1564
20230619,142600,1397969240,2755,2760,2760,2755,1728
20230619,142500,1393203140,2755,2750,2755,2750,1978
20230619,142400,1387757165,2750,2735,2750,2735,15394
20230619,142300,1345581475,2735,2730,2735,2730,9
20230619,142200,1345556900,2730,2730,2730,2730,223
20230619,142100,1344948110,2730,2730,2730,2730,0
20230619,142000,1344948110,2730,2730,2735,2730,2592
20230619,141900,1337870950,2730,2730,2730,2730,0
20230619,141800,1337870950,2730,2730,2730,2730,1400
20230619,141700,1334048950,2730,2730,2730,2730,1000
20230619,141600,1331318950,2730,2725,2730,2725,270
20230619,141500,1330582475,2725,2725,2730,2725,2957
20230619,141400,1322522240,2725,2725,2725,2725,473
20230619,141300,1321233315,2720,2715,2720,2715,1022
20230619,141200,1318453480,2710,2710,2710,2710,109
20230619,141100,1318158090,2710,2710,2710,2710,1
20230619,141000,1318155380,2710,2705,2710,2705,7272
20230619,140900,1298453260,2705,2700,2705,2700,3230
20230619,140800,1289716115,2700,2700,2700,2700,8
20230619,140700,1289694515,2700,2700,2700,2700,115
20230619,140600,1289384015,2700,2700,2700,2700,1549
20230619,140500,1285201715,2700,2700,2700,2700,78
20230619,140400,1284991115,2695,2700,2700,2695,34
20230619,140300,1284899355,2700,2700,2700,2695,1006
20230619,140200,1282188155,2700,2700,2700,2700,91
20230619,140100,1281942455,2700,2695,2700,2695,70
20230619,140000,1281753705,2695,2695,2695,2695,1000
20230619,135900,1279058705,2700,2700,2700,2700,0
20230619,135800,1279058705,2700,2700,2700,2700,0
20230619,135700,1279058705,2700,2700,2700,2700,9
20230619,135600,1279034405,2700,2700,2700,2700,1488
20230619,135500,1275016805,2700,2695,2700,2695,82
20230619,135400,1274795620,2695,2695,2695,2695,457
20230619,135300,1273564005,2700,2700,2700,2700,0
20230619,135200,1273564005,2700,2700,2700,2695,1553
20230619,135100,1269375905,2700,2700,2700,2700,125
20230619,135000,1269038405,2700,2700,2700,2700,393
20230619,134900,1267977305,2700,2700,2700,2700,105
20230619,134800,1267693805,2700,2700,2700,2700,548
20230619,134700,1266214205,2700,2700,2700,2700,105
20230619,134600,1265930705,2700,2700,2700,2700,13
20230619,134500,1265895605,2700,2700,2700,2700,0
20230619,134400,1265895605,2700,2700,2700,2700,22
20230619,134300,1265836205,2695,2705,2705,2695,31
20230619,134200,1265752380,2705,2700,2705,2700,1875
20230619,134100,1260680535,2700,2700,2700,2700,826
20230619,134000,1258450335,2700,2700,2700,2700,23
20230619,133900,1258388235,2700,2695,2700,2695,519
20230619,133800,1256989485,2695,2695,2695,2695,468
20230619,133700,1255728225,2695,2690,2695,2690,10605
20230619,133600,1227198275,2695,2700,2700,2695,790
20230619,133500,1225068975,2700,2700,2700,2700,175
20230619,133400,1224596475,2700,2700,2700,2700,210
20230619,133300,1224029475,2700,2695,2700,2695,108
20230619,133200,1223738275,2700,2700,2700,2700,488
20230619,133100,1222420675,2700,2700,2700,2695,5533
20230619,133000,1207497500,2705,2700,2705,2700,3996
20230619,132900,1196706835,2705,2705,2705,2705,2155
20230619,132800,1190877560,2705,2710,2710,2705,2762
20230619,132700,1183401335,2710,2710,2710,2710,3
20230619,132600,1183393205,2710,2710,2710,2710,300
20230619,132500,1182580205,2710,2710,2710,2710,199
20230619,132400,1182040915,2705,2705,2705,2705,1
20230619,132300,1182038210,2700,2710,2710,2700,10430
20230619,132200,1153855725,2710,2710,2710,2710,2
20230619,132100,1153850305,2710,2715,2715,2710,245
20230619,132000,1153185180,2710,2710,2710,2710,0
20230619,131900,1153185180,2710,2720,2720,2710,951
20230619,131800,1150607840,2720,2725,2725,2720,18
20230619,131700,1150558875,2710,2715,2715,2710,141
20230619,131600,1150176715,2715,2715,2715,2715,500
20230619,131500,1148819215,2715,2715,2715,2715,25
20230619,131400,1148751340,2715,2715,2715,2715,24
20230619,131300,1148686180,2715,2715,2715,2710,177
20230619,131200,1148205805,2715,2720,2720,2715,269
20230619,131100,1147475445,2725,2720,2725,2720,7
20230619,131000,1147456375,2705,2705,2705,2705,0
20230619,130900,1147456375,2705,2705,2705,2705,0
20230619,130800,1147456375,2705,2710,2710,2705,4828
20230619,130700,1134390795,2725,2725,2725,2725,1000
20230619,130600,1131665795,2705,2725,2725,2705,15241
20230619,130500,1090366465,2720,2730,2730,2720,3080
20230619,130400,1081988855,2730,2730,2730,2730,46
20230619,130300,1081863275,2730,2720,2730,2720,34
20230619,130200,1081770785,2720,2720,2720,2720,0
20230619,130100,1081770785,2720,2725,2725,2720,32
20230619,130000,1081683645,2725,2725,2725,2725,0
20230619,125900,1081683645,2725,2725,2725,2725,424
20230619,125800,1080528245,2730,2730,2730,2730,26
20230619,125700,1080457265,2725,2725,2725,2725,0
20230619,125600,1080457265,2725,2725,2725,2725,986
20230619,125500,1077770415,2725,2725,2725,2725,15
20230619,125400,1077729540,2725,2725,2725,2725,0
20230619,125300,1077729540,2725,2725,2725,2725,10
20230619,125200,1077702290,2725,2725,2725,2725,0
20230619,125100,1077702290,2725,2725,2725,2725,0
20230619,125000,1077702290,2725,2725,2725,2725,0
20230619,124900,1077702290,2725,2725,2725,2725,500
20230619,124800,1076339790,2725,2725,2725,2725,508
20230619,124700,1074955490,2725,2725,2725,2725,6
20230619,124600,1074939140,2725,2725,2725,2725,1
20230619,124500,1074936415,2725,2725,2725,2725,0
20230619,124400,1074936415,2725,2725,2725,2725,200
20230619,124300,1074391415,2725,2725,2725,2725,400
20230619,124200,1073301415,2725,2725,2725,2725,20
20230619,124100,1073246915,2725,2725,2725,2725,5
20230619,124000,1073233290,2725,2725,2725,2725,110
20230619,123900,1072933540,2725,2725,2725,2725,0
20230619,123800,1072933540,2725,2725,2725,2725,0
20230619,123700,1072933540,2725,2720,2725,2720,173
20230619,123600,1072462965,2720,2725,2725,2720,68
20230619,123500,1072277955,2725,2725,2725,2725,10
20230619,123400,1072250705,2725,2725,2725,2725,31
20230619,123300,1072166230,2725,2720,2725,2720,100
20230619,123200,1071893880,2715,2715,2715,2715,173
20230619,123100,1071424185,2715,2715,2715,2715,903
20230619,123000,1068972540,2715,2715,2715,2715,277
20230619,122900,1068220485,2715,2715,2715,2715,100
20230619,122800,1067948985,2710,2715,2715,2710,307
20230619,122700,1067115780,2720,2710,2720,2710,1100
20230619,122600,1064133780,2710,2710,2710,2710,1400
20230619,122500,1060339780,2705,2720,2720,2705,9044
20230619,122400,1035808515,2725,2730,2730,2725,6334
20230619,122300,1018527435,2735,2735,2735,2735,4
20230619,122200,1018516495,2735,2730,2735,2730,200
20230619,122100,1017969995,2735,2735,2735,2735,267
20230619,122000,1017239750,2735,2735,2735,2730,311
20230619,121900,1016390515,2730,2735,2735,2730,1167
20230619,121800,1013204600,2735,2735,2735,2735,3094
20230619,121700,1004742510,2740,2740,2740,2740,0
20230619,121600,1004742510,2740,2745,2745,2740,41
20230619,121500,1004630070,2745,2745,2745,2745,0
20230619,121400,1004630070,2745,2745,2745,2745,0
20230619,121300,1004630070,2745,2745,2745,2745,1
20230619,121200,1004627325,2745,2745,2745,2745,71
20230619,121100,1004432430,2750,2750,2750,2750,42
20230619,121000,1004316930,2745,2745,2745,2745,17
20230619,120900,1004270265,2745,2745,2750,2745,251
20230619,120800,1003581055,2745,2745,2745,2745,51
20230619,120700,1003441060,2740,2740,2740,2740,0
20230619,120600,1003441060,2740,2740,2740,2740,500
20230619,120500,1002071060,2740,2740,2740,2740,0
20230619,120400,1002071060,2740,2740,2740,2740,500
20230619,120300,1000701060,2750,2750,2750,2750,0
20230619,120200,1000701060,2750,2750,2750,2750,50
20230619,120100,1000563560,2750,2735,2750,2735,6028
20230619,120000,984061075,2740,2745,2745,2740,6864
20230619,115900,965248715,2750,2750,2750,2750,100
20230619,115800,964973715,2750,2750,2750,2750,1
20230619,115700,964970965,2740,2740,2740,2740,0
20230619,115600,964970965,2740,2740,2740,2740,800
20230619,115500,962778965,2735,2740,2740,2735,503
20230619,115400,961401955,2740,2740,2740,2740,43
20230619,115300,961284135,2740,2750,2750,2740,1979
20230619,115200,955860145,2750,2750,2750,2750,1158
20230619,115100,952675645,2750,2750,2750,2750,202
20230619,115000,952120145,2750,2750,2750,2750,1049
20230619,114900,949235395,2745,2745,2745,2745,300
20230619,114800,948411895,2740,2740,2740,2740,0
20230619,114700,948411895,2740,2740,2740,2740,0
20230619,114600,948411895,2740,2740,2740,2740,200
20230619,114500,947863895,2745,2750,2750,2745,201
20230619,114400,947312145,2745,2745,2745,2745,0
20230619,114300,947312145,2745,2745,2745,2745,200
20230619,114200,946763145,2745,2745,2745,2745,827
20230619,114100,944493030,2740,2740,2740,2740,671
20230619,114000,942654490,2740,2740,2740,2740,0
20230619,113900,942654490,2740,2740,2740,2740,0
20230619,113800,942654490,2740,2750,2750,2740,2600
20230619,113700,935527685,2750,2755,2755,2750,210
20230619,113600,934950135,2755,2755,2755,2750,918
20230619,113500,932422545,2755,2755,2755,2755,0
20230619,113400,932422545,2755,2755,2755,2755,0
20230619,113300,932422545,2755,2755,2755,2755,112
20230619,113200,932113985,2750,2755,2755,2750,629
20230619,113100,930383090,2760,2760,2760,2760,0
20230619,113000,930383090,2760,2760,2760,2760,3000
20230619,112900,922103090,2760,2760,2760,2760,0
20230619,112800,922103090,2760,2760,2760,2760,1322
20230619,112700,918454370,2760,2760,2760,2760,600
20230619,112600,916798370,2765,2765,2765,2765,700
20230619,112500,914862870,2765,2765,2765,2765,0
20230619,112400,914862870,2765,2780,2780,2765,231
20230619,112300,914224140,2765,2765,2765,2765,0
20230619,112200,914224140,2765,2760,2765,2760,2373
20230619,112100,907669360,2740,2745,2745,2740,3000
20230619,112000,899447905,2745,2745,2745,2745,0
20230619,111900,899447905,2745,2745,2745,2745,5
20230619,111800,899434180,2745,2750,2750,2745,1200
20230619,111700,896135180,2745,2750,2750,2745,1300
20230619,111600,892561680,2760,2760,2760,2760,0
20230619,111500,892561680,2760,2760,2760,2760,5
20230619,111400,892547880,2750,2750,2750,2750,77
20230619,111300,892336130,2725,2730,2730,2725,665
20230619,111200,890523815,2725,2760,2760,2725,15124
20230619,111100,849186435,2755,2755,2755,2755,0
20230619,111000,849186435,2755,2755,2755,2755,0
20230619,110900,849186435,2755,2755,2755,2755,200
20230619,110800,848635435,2760,2770,2770,2760,2739
20230619,110700,841069845,2765,2765,2765,2765,3499
20230619,110600,831395110,2750,2750,2750,2750,0
20230619,110500,831395110,2750,2760,2760,2750,5001
20230619,110400,817627640,2765,2765,2765,2765,2303
20230619,110300,811259845,2765,2765,2765,2765,800
20230619,110200,809047845,2755,2755,2755,2755,0
20230619,110100,809047845,2755,2755,2755,2750,5500
20230619,110000,793906155,2760,2760,2760,2760,678
20230619,105900,792034875,2755,2755,2755,2755,0
20230619,105800,792034875,2755,2755,2755,2755,500
20230619,105700,790657375,2745,2745,2745,2745,0
20230619,105600,790657375,2745,2755,2760,2745,410
20230619,105500,789531780,2755,2755,2755,2755,509
20230619,105400,788129485,2740,2755,2755,2740,5100
20230619,105300,774140330,2755,2755,2755,2755,0
20230619,105200,774140330,2755,2760,2760,2750,2403
20230619,105100,767526290,2765,2765,2765,2765,100
20230619,105000,767249790,2765,2760,2765,2760,768
20230619,104900,765128910,2760,2760,2760,2760,100
20230619,104800,764852910,2755,2755,2755,2755,0
20230619,104700,764852910,2755,2760,2760,2755,1861
20230619,104600,759725840,2760,2760,2760,2760,869
20230619,104500,757327400,2760,2765,2765,2760,4084
20230619,104400,746036755,2760,2765,2765,2760,682
20230619,104300,744152435,2760,2770,2770,2760,405
20230619,104200,743031115,2770,2765,2770,2765,551
20230619,104100,741504850,2775,2775,2775,2775,2
20230619,104000,741499300,2775,2775,2775,2775,300
20230619,103900,740666800,2775,2775,2775,2775,1
20230619,103800,740664025,2760,2780,2780,2760,5001
20230619,103700,726850440,2765,2765,2765,2765,120
20230619,103600,726518640,2760,2760,2760,2760,50
20230619,103500,726380640,2760,2785,2785,2760,5000
20230619,103400,712532070,2785,2790,2790,2785,400
20230619,103300,711417570,2805,2805,2805,2805,1
20230619,103200,711414765,2805,2805,2805,2805,0
20230619,103100,711414765,2805,2805,2805,2805,0
20230619,103000,711414765,2805,2805,2805,2805,0
20230619,102900,711414765,2805,2805,2805,2805,0
20230619,102800,711414765,2805,2800,2805,2800,500
20230619,102700,710013765,2800,2800,2800,2800,0
20230619,102600,710013765,2800,2800,2800,2800,1
20230619,102500,710010965,2800,2800,2800,2800,0
20230619,102400,710010965,2800,2800,2800,2800,100
20230619,102300,709730965,2775,2780,2780,2775,100
20230619,102200,709453190,2775,2795,2795,2775,1523
20230619,102100,705210395,2800,2800,2800,2800,0
20230619,102000,705210395,2800,2800,2800,2800,721
20230619,101900,703191595,2810,2810,2810,2810,0
20230619,101800,703191595,2810,2810,2810,2810,0
20230619,101700,703191595,2810,2810,2820,2810,17
20230619,101600,703143795,2815,2815,2820,2810,3057
20230619,101500,694540830,2835,2835,2835,2835,0
20230619,101400,694540830,2835,2815,2835,2815,150
20230619,101300,694117610,2830,2830,2830,2830,1
20230619,101200,694114780,2815,2815,2815,2815,103
20230619,101100,693824835,2810,2810,2810,2810,10
20230619,101000,693796735,2810,2810,2810,2810,59
20230619,100900,693630945,2810,2800,2810,2800,562
20230619,100800,692052345,2780,2800,2800,2780,83
20230619,100700,691820605,2810,2785,2810,2775,105
20230619,100600,691528095,2775,2780,2780,2775,58
20230619,100500,691367075,2780,2775,2780,2775,670
20230619,100400,689507125,2775,2790,2790,2775,2075
20230619,100300,683734955,2800,2805,2805,2800,765
20230619,100200,681591475,2810,2815,2815,2810,4541
20230619,100100,668831260,2810,2810,2810,2810,30
20230619,100000,668746960,2820,2820,2820,2820,1
20230619,095900,668744140,2820,2820,2820,2820,0
20230619,095800,668744140,2820,2820,2820,2820,500
20230619,095700,667334140,2840,2840,2840,2840,0
20230619,095600,667334140,2840,2840,2840,2840,422
20230619,095500,666135660,2850,2840,2850,2840,545
20230619,095400,664587820,2840,2845,2845,2840,39
20230619,095300,664477055,2855,2850,2855,2845,187
20230619,095200,663944100,2850,2840,2855,2840,321
20230619,095100,663029315,2840,2845,2855,2840,284
20230619,095000,662220565,2855,2840,2855,2840,792
20230619,094900,659962125,2835,2835,2840,2835,299
20230619,094800,659114210,2840,2840,2850,2830,1330
20230619,094700,655335705,2835,2830,2835,2825,2152
20230619,094600,649251300,2830,2815,2830,2815,1828
20230619,094500,644088645,2810,2800,2810,2800,312
20230619,094400,643213210,2800,2800,2810,2800,1251
20230619,094300,639707625,2800,2800,2800,2800,338
20230619,094200,638761225,2770,2770,2770,2770,0
20230619,094100,638761225,2770,2800,2800,2770,2207
20230619,094000,632623855,2810,2775,2810,2775,5953
20230619,093900,616073900,2775,2765,2775,2765,310
20230619,093800,615216635,2765,2765,2765,2765,520
20230619,093700,613778835,2765,2775,2775,2765,1728
20230619,093600,609000905,2775,2775,2775,2775,200
20230619,093500,608445905,2775,2765,2775,2765,7040
20230619,093400,588978605,2765,2765,2765,2750,7712
20230619,093300,567759055,2760,2745,2760,2745,568
20230619,093200,566194885,2745,2750,2750,2745,383
20230619,093100,565143500,2760,2755,2760,2745,2321
20230619,093000,558767640,2760,2745,2765,2745,5416
20230619,092900,543799710,2745,2740,2745,2740,522
20230619,092800,542369330,2740,2735,2740,2735,376
20230619,092700,541340470,2735,2730,2740,2730,2390
20230619,092600,534807180,2730,2720,2730,2720,1558
20230619,092500,530561595,2720,2720,2750,2695,20912
20230619,092400,473848275,2710,2795,2795,2710,80920
20230619,092300,252054850,2795,2795,2795,2790,882
20230619,092200,249589770,2760,2800,2805,2750,65883
20230619,092100,67285710,2800,2810,2810,2795,3203
20230619,092000,58314625,2820,2810,2820,2810,550
20230619,091900,56767315,2815,2810,2820,2810,915
20230619,091800,54189470,2810,2810,2815,2805,1479
20230619,091700,50038230,2815,2820,2820,2815,194
20230619,091600,49491760,2820,2820,2820,2820,65
20230619,091500,49308460,2830,2830,2830,2830,20
20230619,091400,49251860,2825,2830,2855,2825,2071
20230619,091300,43357550,2830,2840,2840,2830,488
20230619,091200,41974735,2845,2845,2845,2845,0
20230619,091100,41974735,2845,2830,2845,2825,93
20230619,091000,41711120,2835,2845,2845,2830,201
20230619,090900,41142000,2820,2835,2835,2820,400
20230619,090800,40012460,2860,2840,2880,2840,3591
20230619,090700,29742735,2840,2790,2840,2780,2863
20230619,090600,21678115,2790,2800,2805,2790,750
20230619,090500,19580360,2795,2805,2805,2795,1535
20230619,090400,15285170,2805,2815,2840,2805,742
20230619,090300,13200260,2815,2870,2870,2815,322
20230619,090200,12285485,2870,2890,2890,2835,1321
20230619,090100,8531880,2895,2895,2895,2895,1
20230619,090000,8528985,2875,2890,2890,2875,2953
Reference in New Issue Copy Permalink