ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093520/min/candle-20230622.csv

708 lines
37 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204500,1116610460,14900,14900,14900,14900,1335
20230622,204400,1116610460,14900,14900,14900,14900,0
20230622,204300,1116610460,14900,14900,14900,14900,0
20230622,204200,1116610460,14900,14900,14900,14900,0
20230622,204100,1116610460,14900,14900,14900,14900,0
20230622,204000,1116610460,14900,14900,14900,14900,0
20230622,203900,1116610460,14900,14900,14900,14900,0
20230622,203800,1116610460,14900,14900,14900,14900,0
20230622,203700,1116610460,14900,14900,14900,14900,0
20230622,203600,1116610460,14900,14900,14900,14900,0
20230622,203500,1116610460,14900,14900,14900,14900,0
20230622,203400,1116610460,14900,14900,14900,14900,0
20230622,203300,1116610460,14900,14900,14900,14900,0
20230622,203200,1116610460,14900,14900,14900,14900,0
20230622,203100,1116610460,14900,14900,14900,14900,0
20230622,203000,1116610460,14900,14900,14900,14900,0
20230622,202900,1116610460,14900,14900,14900,14900,0
20230622,202800,1116610460,14900,14900,14900,14900,0
20230622,202700,1116610460,14900,14900,14900,14900,0
20230622,202600,1116610460,14900,14900,14900,14900,0
20230622,202500,1116610460,14900,14900,14900,14900,0
20230622,202400,1116610460,14900,14900,14900,14900,0
20230622,202300,1116610460,14900,14900,14900,14900,0
20230622,202200,1116610460,14900,14900,14900,14900,0
20230622,202100,1116610460,14900,14900,14900,14900,0
20230622,202000,1116610460,14900,14900,14900,14900,0
20230622,201900,1116610460,14900,14900,14900,14900,0
20230622,201800,1116610460,14900,14900,14900,14900,0
20230622,201700,1116610460,14900,14900,14900,14900,0
20230622,201600,1116610460,14900,14900,14900,14900,0
20230622,201500,1116610460,14900,14900,14900,14900,1335
20230622,201400,1116610460,14900,14900,14900,14900,0
20230622,201300,1116610460,14900,14900,14900,14900,0
20230622,201200,1116610460,14900,14900,14900,14900,0
20230622,201100,1116610460,14900,14900,14900,14900,0
20230622,201000,1116610460,14900,14900,14900,14900,0
20230622,200900,1116610460,14900,14900,14900,14900,0
20230622,200800,1116610460,14900,14900,14900,14900,0
20230622,200700,1116610460,14900,14900,14900,14900,0
20230622,200600,1116610460,14900,14900,14900,14900,0
20230622,200500,1116610460,14900,14900,14900,14900,0
20230622,200400,1116610460,14900,14900,14900,14900,0
20230622,200300,1116610460,14900,14900,14900,14900,0
20230622,200200,1116610460,14900,14900,14900,14900,0
20230622,200100,1116610460,14900,14900,14900,14900,0
20230622,200000,1116610460,14900,14900,14900,14900,0
20230622,195900,1116610460,14900,14900,14900,14900,0
20230622,195800,1116610460,14900,14900,14900,14900,0
20230622,195700,1116610460,14900,14900,14900,14900,0
20230622,195600,1116610460,14900,14900,14900,14900,0
20230622,195500,1116610460,14900,14900,14900,14900,0
20230622,195400,1116610460,14900,14900,14900,14900,0
20230622,195300,1116610460,14900,14900,14900,14900,0
20230622,195200,1116610460,14900,14900,14900,14900,0
20230622,195100,1116610460,14900,14900,14900,14900,0
20230622,195000,1116610460,14900,14900,14900,14900,0
20230622,194900,1116610460,14900,14900,14900,14900,0
20230622,194800,1116610460,14900,14900,14900,14900,0
20230622,194700,1116610460,14900,14900,14900,14900,0
20230622,194600,1116610460,14900,14900,14900,14900,0
20230622,194500,1116610460,14900,14900,14900,14900,1335
20230622,194400,1116610460,14900,14900,14900,14900,0
20230622,194300,1116610460,14900,14900,14900,14900,0
20230622,194200,1116610460,14900,14900,14900,14900,0
20230622,194100,1116610460,14900,14900,14900,14900,0
20230622,194000,1116610460,14900,14900,14900,14900,0
20230622,193900,1116610460,14900,14900,14900,14900,0
20230622,193800,1116610460,14900,14900,14900,14900,0
20230622,193700,1116610460,14900,14900,14900,14900,0
20230622,193600,1116610460,14900,14900,14900,14900,0
20230622,193500,1116610460,14900,14900,14900,14900,0
20230622,193400,1116610460,14900,14900,14900,14900,0
20230622,193300,1116610460,14900,14900,14900,14900,0
20230622,193200,1116610460,14900,14900,14900,14900,0
20230622,193100,1116610460,14900,14900,14900,14900,0
20230622,193000,1116610460,14900,14900,14900,14900,0
20230622,192900,1116610460,14900,14900,14900,14900,0
20230622,192800,1116610460,14900,14900,14900,14900,0
20230622,192700,1116610460,14900,14900,14900,14900,0
20230622,192600,1116610460,14900,14900,14900,14900,0
20230622,192500,1116610460,14900,14900,14900,14900,0
20230622,192400,1116610460,14900,14900,14900,14900,0
20230622,192300,1116610460,14900,14900,14900,14900,0
20230622,192200,1116610460,14900,14900,14900,14900,0
20230622,192100,1116610460,14900,14900,14900,14900,0
20230622,192000,1116610460,14900,14900,14900,14900,0
20230622,191900,1116610460,14900,14900,14900,14900,0
20230622,191800,1116610460,14900,14900,14900,14900,0
20230622,191700,1116610460,14900,14900,14900,14900,0
20230622,191600,1116610460,14900,14900,14900,14900,0
20230622,191500,1116610460,14900,14900,14900,14900,1335
20230622,191400,1116610460,14900,14900,14900,14900,0
20230622,191300,1116610460,14900,14900,14900,14900,0
20230622,191200,1116610460,14900,14900,14900,14900,0
20230622,191100,1116610460,14900,14900,14900,14900,0
20230622,191000,1116610460,14900,14900,14900,14900,0
20230622,190900,1116610460,14900,14900,14900,14900,0
20230622,190800,1116610460,14900,14900,14900,14900,0
20230622,190700,1116610460,14900,14900,14900,14900,0
20230622,190600,1116610460,14900,14900,14900,14900,0
20230622,190500,1116610460,14900,14900,14900,14900,0
20230622,190400,1116610460,14900,14900,14900,14900,0
20230622,190300,1116610460,14900,14900,14900,14900,0
20230622,190200,1116610460,14900,14900,14900,14900,0
20230622,190100,1116610460,14900,14900,14900,14900,0
20230622,190000,1116610460,14900,14900,14900,14900,0
20230622,185900,1116610460,14900,14900,14900,14900,0
20230622,185800,1116610460,14900,14900,14900,14900,0
20230622,185700,1116610460,14900,14900,14900,14900,0
20230622,185600,1116610460,14900,14900,14900,14900,0
20230622,185500,1116610460,14900,14900,14900,14900,0
20230622,185400,1116610460,14900,14900,14900,14900,0
20230622,185300,1116610460,14900,14900,14900,14900,0
20230622,185200,1116610460,14900,14900,14900,14900,0
20230622,185100,1116610460,14900,14900,14900,14900,0
20230622,185000,1116610460,14900,14900,14900,14900,0
20230622,184900,1116610460,14900,14900,14900,14900,0
20230622,184800,1116610460,14900,14900,14900,14900,0
20230622,184700,1116610460,14900,14900,14900,14900,0
20230622,184600,1116610460,14900,14900,14900,14900,0
20230622,184500,1116610460,14900,14900,14900,14900,1335
20230622,184400,1116610460,14900,14900,14900,14900,0
20230622,184300,1116610460,14900,14900,14900,14900,0
20230622,184200,1116610460,14900,14900,14900,14900,0
20230622,184100,1116610460,14900,14900,14900,14900,0
20230622,184000,1116610460,14900,14900,14900,14900,0
20230622,183900,1116610460,14900,14900,14900,14900,0
20230622,183800,1116610460,14900,14900,14900,14900,0
20230622,183700,1116610460,14900,14900,14900,14900,0
20230622,183600,1116610460,14900,14900,14900,14900,0
20230622,183500,1116610460,14900,14900,14900,14900,0
20230622,183400,1116610460,14900,14900,14900,14900,0
20230622,183300,1116610460,14900,14900,14900,14900,0
20230622,183200,1116610460,14900,14900,14900,14900,0
20230622,183100,1116610460,14900,14900,14900,14900,0
20230622,183000,1116610460,14900,14900,14900,14900,0
20230622,182900,1116610460,14900,14900,14900,14900,0
20230622,182800,1116610460,14900,14900,14900,14900,0
20230622,182700,1116610460,14900,14900,14900,14900,0
20230622,182600,1116610460,14900,14900,14900,14900,0
20230622,182500,1116610460,14900,14900,14900,14900,0
20230622,182400,1116610460,14900,14900,14900,14900,0
20230622,182300,1116610460,14900,14900,14900,14900,0
20230622,182200,1116610460,14900,14900,14900,14900,0
20230622,182100,1116610460,14900,14900,14900,14900,0
20230622,182000,1116610460,14900,14900,14900,14900,0
20230622,181900,1116610460,14900,14900,14900,14900,0
20230622,181800,1116610460,14900,14900,14900,14900,0
20230622,181700,1116610460,14900,14900,14900,14900,0
20230622,181600,1116610460,14900,14900,14900,14900,0
20230622,181500,1116610460,14900,14900,14900,14900,1335
20230622,181400,1116610460,14900,14900,14900,14900,0
20230622,181300,1116610460,14900,14900,14900,14900,0
20230622,181200,1116610460,14900,14900,14900,14900,0
20230622,181100,1116610460,14900,14900,14900,14900,0
20230622,181000,1116610460,14900,14900,14900,14900,0
20230622,180900,1116610460,14900,14900,14900,14900,0
20230622,180800,1116610460,14900,14900,14900,14900,0
20230622,180700,1116610460,14900,14900,14900,14900,0
20230622,180600,1116610460,14900,14900,14900,14900,0
20230622,180500,1116610460,14900,14900,14900,14900,0
20230622,180400,1116610460,14900,14900,14900,14900,0
20230622,180300,1116610460,14900,14900,14900,14900,0
20230622,180200,1116610460,14900,14900,14900,14900,0
20230622,180100,1116610460,14900,14900,14900,14900,0
20230622,180000,1116610460,14900,14900,14900,14900,0
20230622,175900,1116610460,14900,14900,14900,14900,0
20230622,175800,1116610460,14900,14900,14900,14900,0
20230622,175700,1116610460,14900,14900,14900,14900,0
20230622,175600,1116610460,14900,14900,14900,14900,0
20230622,175500,1116610460,14900,14900,14900,14900,0
20230622,175400,1116610460,14900,14900,14900,14900,0
20230622,175300,1116610460,14900,14900,14900,14900,0
20230622,175200,1116610460,14900,14900,14900,14900,0
20230622,175100,1116610460,14900,14900,14900,14900,0
20230622,175000,1116610460,14900,14900,14900,14900,0
20230622,174900,1116610460,14900,14900,14900,14900,0
20230622,174800,1116610460,14900,14900,14900,14900,0
20230622,174700,1116610460,14900,14900,14900,14900,0
20230622,174600,1116610460,14900,14900,14900,14900,0
20230622,174500,1116610460,14900,14900,14900,14900,1335
20230622,174400,1116610460,14900,14900,14900,14900,0
20230622,174300,1116610460,14900,14900,14900,14900,0
20230622,174200,1116610460,14900,14900,14900,14900,0
20230622,174100,1116610460,14900,14900,14900,14900,0
20230622,174000,1116610460,14900,14900,14900,14900,0
20230622,173900,1116610460,14900,14900,14900,14900,0
20230622,173800,1116610460,14900,14900,14900,14900,0
20230622,173700,1116610460,14900,14900,14900,14900,0
20230622,173600,1116610460,14900,14900,14900,14900,0
20230622,173500,1116610460,14900,14900,14900,14900,0
20230622,173400,1116610460,14900,14900,14900,14900,0
20230622,173300,1116610460,14900,14900,14900,14900,0
20230622,173200,1116610460,14900,14900,14900,14900,0
20230622,173100,1116610460,14900,14900,14900,14900,0
20230622,173000,1116610460,14900,14900,14900,14900,0
20230622,172900,1116610460,14900,14900,14900,14900,0
20230622,172800,1116610460,14900,14900,14900,14900,0
20230622,172700,1116610460,14900,14900,14900,14900,0
20230622,172600,1116610460,14900,14900,14900,14900,0
20230622,172500,1116610460,14900,14900,14900,14900,0
20230622,172400,1116610460,14900,14900,14900,14900,0
20230622,172300,1116610460,14900,14900,14900,14900,0
20230622,172200,1116610460,14900,14900,14900,14900,0
20230622,172100,1116610460,14900,14900,14900,14900,0
20230622,172000,1116610460,14900,14900,14900,14900,0
20230622,171900,1116610460,14900,14900,14900,14900,0
20230622,171800,1116610460,14900,14900,14900,14900,0
20230622,171700,1116610460,14900,14900,14900,14900,0
20230622,171600,1116610460,14900,14900,14900,14900,0
20230622,171500,1116610460,14900,14900,14900,14900,1335
20230622,171400,1116610460,14900,14900,14900,14900,0
20230622,171300,1116610460,14900,14900,14900,14900,0
20230622,171200,1116610460,14900,14900,14900,14900,0
20230622,171100,1116610460,14900,14900,14900,14900,0
20230622,171000,1116610460,14900,14900,14900,14900,0
20230622,170900,1116610460,14900,14900,14900,14900,0
20230622,170800,1116610460,14900,14900,14900,14900,0
20230622,170700,1116610460,14900,14900,14900,14900,0
20230622,170600,1116610460,14900,14900,14900,14900,0
20230622,170500,1116610460,14900,14900,14900,14900,0
20230622,170400,1116610460,14900,14900,14900,14900,0
20230622,170300,1116610460,14900,14900,14900,14900,0
20230622,170200,1116610460,14900,14900,14900,14900,0
20230622,170100,1116610460,14900,14900,14900,14900,0
20230622,170000,1116610460,14900,14900,14900,14900,0
20230622,165900,1116610460,14900,14900,14900,14900,0
20230622,165800,1116610460,14900,14900,14900,14900,0
20230622,165700,1116610460,14900,14900,14900,14900,0
20230622,165600,1116610460,14900,14900,14900,14900,0
20230622,165500,1116610460,14900,14900,14900,14900,0
20230622,165400,1116610460,14900,14900,14900,14900,0
20230622,165300,1116610460,14900,14900,14900,14900,0
20230622,165200,1116610460,14900,14900,14900,14900,0
20230622,165100,1116610460,14900,14900,14900,14900,0
20230622,165000,1116610460,14900,14900,14900,14900,0
20230622,164900,1116610460,14900,14900,14900,14900,0
20230622,164800,1116610460,14900,14900,14900,14900,0
20230622,164700,1116610460,14900,14900,14900,14900,0
20230622,164600,1116610460,14900,14900,14900,14900,0
20230622,164500,1116610460,14900,14900,14900,14900,1335
20230622,164400,1116610460,14900,14900,14900,14900,0
20230622,164300,1116610460,14900,14900,14900,14900,0
20230622,164200,1116610460,14900,14900,14900,14900,0
20230622,164100,1116610460,14900,14900,14900,14900,0
20230622,164000,1116610460,14900,14900,14900,14900,0
20230622,163900,1116610460,14900,14900,14900,14900,0
20230622,163800,1116610460,14900,14900,14900,14900,0
20230622,163700,1116610460,14900,14900,14900,14900,0
20230622,163600,1116610460,14900,14900,14900,14900,0
20230622,163500,1116610460,14900,14900,14900,14900,0
20230622,163400,1116610460,14900,14900,14900,14900,0
20230622,163300,1116610460,14900,14900,14900,14900,0
20230622,163200,1116610460,14900,14900,14900,14900,0
20230622,163100,1116610460,14900,14900,14900,14900,0
20230622,163000,1116610460,14900,14900,14900,14900,0
20230622,162900,1116610460,14900,14900,14900,14900,0
20230622,162800,1116610460,14900,14900,14900,14900,0
20230622,162700,1116610460,14900,14900,14900,14900,0
20230622,162600,1116610460,14900,14900,14900,14900,0
20230622,162500,1116610460,14900,14900,14900,14900,0
20230622,162400,1116610460,14900,14900,14900,14900,0
20230622,162300,1116610460,14900,14900,14900,14900,0
20230622,162200,1116610460,14900,14900,14900,14900,0
20230622,162100,1116610460,14900,14900,14900,14900,0
20230622,162000,1116610460,14900,14900,14900,14900,0
20230622,161900,1116610460,14900,14900,14900,14900,0
20230622,161800,1116610460,14900,14900,14900,14900,0
20230622,161700,1116610460,14900,14900,14900,14900,0
20230622,161600,1116610460,14900,14900,14900,14900,0
20230622,161500,1116610460,14900,14900,14900,14900,1335
20230622,161400,1116610460,14900,14900,14900,14900,0
20230622,161300,1116610460,14900,14900,14900,14900,0
20230622,161200,1116610460,14900,14900,14900,14900,0
20230622,161100,1116610460,14900,14900,14900,14900,0
20230622,161000,1116610460,14900,14900,14900,14900,0
20230622,160900,1116610460,14900,14900,14900,14900,0
20230622,160800,1116610460,14900,14900,14900,14900,0
20230622,160700,1116610460,14900,14900,14900,14900,0
20230622,160600,1116610460,14900,14900,14900,14900,0
20230622,160500,1116610460,14900,14900,14900,14900,0
20230622,160400,1116610460,14900,14900,14900,14900,0
20230622,160300,1116610460,14900,14900,14900,14900,0
20230622,160200,1116610460,14900,14900,14900,14900,0
20230622,160100,1116610460,14900,14900,14900,14900,0
20230622,160000,1116610460,14900,14900,14900,14900,0
20230622,155900,1116610460,14900,14900,14900,14900,0
20230622,155800,1116610460,14900,14900,14900,14900,0
20230622,155700,1116610460,14900,14900,14900,14900,0
20230622,155600,1116610460,14900,14900,14900,14900,0
20230622,155500,1116610460,14900,14900,14900,14900,0
20230622,155400,1116610460,14900,14900,14900,14900,0
20230622,155300,1116610460,14900,14900,14900,14900,0
20230622,155200,1116610460,14900,14900,14900,14900,0
20230622,155100,1116610460,14900,14900,14900,14900,0
20230622,155000,1116610460,14900,14900,14900,14900,0
20230622,154900,1116610460,14900,14900,14900,14900,0
20230622,154800,1116610460,14900,14900,14900,14900,0
20230622,154700,1116610460,14900,14900,14900,14900,0
20230622,154600,1116610460,14900,14900,14900,14900,0
20230622,154500,1116610460,14900,14900,14900,14900,1335
20230622,154400,1116610460,14900,14900,14900,14900,0
20230622,154300,1116610460,14900,14900,14900,14900,0
20230622,154200,1116610460,14900,14900,14900,14900,0
20230622,154100,1116610460,14900,14900,14900,14900,0
20230622,154000,1116610460,14900,14900,14900,14900,0
20230622,153900,1116610460,14900,14900,14900,14900,0
20230622,153800,1116610460,14900,14900,14900,14900,0
20230622,153700,1116610460,14900,14900,14900,14900,0
20230622,153600,1116610460,14900,14900,14900,14900,0
20230622,153500,1116610460,14900,14900,14900,14900,0
20230622,153400,1116610460,14900,14900,14900,14900,0
20230622,153300,1116610460,14900,14900,14900,14900,0
20230622,153200,1116610460,14900,14900,14900,14900,0
20230622,153100,1116610460,14900,14900,14900,14900,0
20230622,153000,1116610460,14900,14900,14900,14900,1335
20230622,152900,1096718960,14930,14930,14930,14930,0
20230622,152800,1096718960,14930,14930,14930,14930,0
20230622,152700,1096718960,14930,14930,14930,14930,0
20230622,152600,1096718960,14930,14930,14930,14930,0
20230622,152500,1096718960,14930,14930,14930,14930,0
20230622,152400,1096718960,14930,14930,14930,14930,0
20230622,152300,1096718960,14930,14930,14930,14930,0
20230622,152200,1096718960,14930,14930,14930,14930,0
20230622,152100,1096718960,14930,14930,14930,14930,0
20230622,152000,1096718960,14930,14930,14930,14930,0
20230622,151900,1096718960,14930,14800,14930,14740,1279
20230622,151800,1077706800,14790,14790,14790,14790,141
20230622,151700,1075621410,14790,14790,14790,14790,74
20230622,151600,1074526950,14800,14800,14800,14800,114
20230622,151500,1072839750,14800,14760,14800,14740,178
20230622,151400,1070212550,14760,14800,14800,14750,143
20230622,151300,1068101850,14790,14800,14800,14760,269
20230622,151200,1064123930,14780,14800,14800,14780,315
20230622,151100,1059463130,14870,14790,14870,14790,173
20230622,151000,1056895450,14880,14880,14880,14880,41
20230622,150900,1056285370,14880,14880,14880,14880,0
20230622,150800,1056285370,14880,14880,14880,14880,0
20230622,150700,1056285370,14880,14820,14880,14730,2395
20230622,150600,1020881370,14890,14890,14890,14890,1068
20230622,150500,1004978850,14890,14830,14890,14830,40
20230622,150400,1004383310,14820,14820,14820,14820,438
20230622,150300,997892150,14820,14820,14820,14820,0
20230622,150200,997892150,14820,14900,14900,14820,49
20230622,150100,997162450,14900,14900,14900,14900,2
20230622,150000,997132650,14810,14860,14920,14800,565
20230622,145900,988759580,14860,14920,14920,14860,110
20230622,145800,987120420,14900,14900,14900,14900,68
20230622,145700,986107220,14910,14930,14930,14910,71
20230622,145600,985047790,14930,14900,14930,14900,110
20230622,145500,983406450,14930,14930,14930,14900,73
20230622,145400,982318370,14930,14930,14930,14930,100
20230622,145300,980825370,14940,14940,14940,14940,32
20230622,145200,980347290,14940,14930,14940,14930,280
20230622,145100,976164580,14940,14900,14940,14810,287
20230622,145000,971900050,14940,14940,14940,14940,2
20230622,144900,971870170,14940,14910,14940,14900,102
20230622,144800,970348920,14940,14940,14940,14940,43
20230622,144700,969706500,14940,14940,14940,14940,3
20230622,144600,969661680,14920,14940,14940,14920,66
20230622,144500,968676040,14940,14940,14940,14940,0
20230622,144400,968676040,14940,14940,14940,14940,7
20230622,144300,968571460,14940,14930,14940,14900,294
20230622,144200,964183380,14930,14930,14930,14930,100
20230622,144100,962690380,14930,14930,14930,14930,3
20230622,144000,962645590,14930,14880,14930,14880,207
20230622,143900,959561580,14940,14940,14940,14940,1
20230622,143800,959546640,14940,14940,14940,14940,37
20230622,143700,958993860,14940,14940,14940,14940,6
20230622,143600,958904220,14940,14940,14940,14940,100
20230622,143500,957410220,14940,14850,14940,14850,109
20230622,143400,955781940,14940,14900,14950,14850,232
20230622,143300,952333140,14900,14900,14960,14900,95
20230622,143200,950916140,14900,14970,14970,14900,61
20230622,143100,950004670,14950,14950,14950,14950,8
20230622,143000,949885070,14960,14940,14960,14940,248
20230622,142900,946179330,14900,14900,14900,14900,0
20230622,142800,946179330,14900,14900,14900,14900,49
20230622,142700,945449230,14940,14920,14940,14920,90
20230622,142600,944105870,14930,14900,14930,14900,39
20230622,142500,943524650,14890,14910,14910,14890,68
20230622,142400,942511430,14930,14900,14930,14900,62
20230622,142300,941586520,14900,14900,14900,14900,22
20230622,142200,941258720,14930,14900,14930,14900,105
20230622,142100,939691350,14900,14920,14920,14890,154
20230622,142000,937395960,14920,14920,14920,14920,56
20230622,141900,936560440,14920,14920,14920,14920,50
20230622,141800,935814440,14920,14920,14920,14920,1
20230622,141700,935799520,14930,14850,14930,14850,17
20230622,141600,935546990,14800,14890,14930,14800,425
20230622,141500,929244500,14890,14890,14890,14890,0
20230622,141400,929244500,14890,14890,14890,14890,46
20230622,141300,928559560,14890,14900,14910,14890,97
20230622,141200,927114060,14940,14940,14940,14940,0
20230622,141100,927114060,14940,14940,14940,14940,37
20230622,141000,926561280,14900,14900,14900,14900,1255
20230622,140900,907861780,14900,14910,14910,14900,778
20230622,140800,896263300,14930,14920,14930,14920,402
20230622,140700,890265090,14920,14920,14920,14920,0
20230622,140600,890265090,14920,14950,14950,14920,155
20230622,140500,887952340,14960,14920,14960,14920,65
20230622,140400,886980740,14920,14920,14920,14920,1
20230622,140300,886965820,14960,14960,14960,14960,37
20230622,140200,886412300,14960,14960,14960,14960,2
20230622,140100,886382380,14960,14960,14960,14960,0
20230622,140000,886382380,14960,14950,14970,14950,159
20230622,135900,884003590,14960,14960,14960,14960,2
20230622,135800,883973670,14970,14970,14970,14970,3
20230622,135700,883928760,14980,14980,14980,14980,77
20230622,135600,882775300,14980,14980,14980,14980,4
20230622,135500,882715380,14980,14980,14980,14980,0
20230622,135400,882715380,14980,14970,14980,14970,39
20230622,135300,882131170,14980,14980,14980,14980,0
20230622,135200,882131170,14980,14980,14980,14980,38
20230622,135100,881561930,14980,14980,14980,14980,0
20230622,135000,881561930,14980,14960,14980,14960,127
20230622,134900,879661990,14960,14960,14960,14960,254
20230622,134800,875862150,14960,14970,14970,14960,10
20230622,134700,875712540,14970,14980,14980,14970,234
20230622,134600,872209220,14980,14980,14980,14980,37
20230622,134500,871654960,14980,14980,14980,14980,5
20230622,134400,871580060,14940,14980,14980,14940,106
20230622,134300,869994380,14970,14970,14970,14970,1
20230622,134200,869979410,14970,14970,14970,14970,108
20230622,134100,868362650,14970,14970,14970,14970,37
20230622,134000,867808760,14970,14970,14970,14970,4
20230622,133900,867748880,14970,14970,14970,14970,0
20230622,133800,867748880,14970,14970,14970,14970,37
20230622,133700,867194990,14970,14970,14970,14970,0
20230622,133600,867194990,14970,14970,14970,14970,25
20230622,133500,866820740,14970,14970,14970,14910,449
20230622,133400,860122190,14970,14940,14970,14940,13
20230622,133300,859927920,14940,14930,14940,14930,144
20230622,133200,857777530,14940,14940,14940,14940,10
20230622,133100,857628130,14970,14970,14970,14970,0
20230622,133000,857628130,14970,14970,14970,14970,37
20230622,132900,857074240,14970,14970,14970,14970,0
20230622,132800,857074240,14970,14970,14970,14970,96
20230622,132700,855637120,14970,14970,14970,14970,37
20230622,132600,855083230,14920,14920,14920,14920,0
20230622,132500,855083230,14920,14970,14970,14920,38
20230622,132400,854514420,14970,14970,14970,14970,0
20230622,132300,854514420,14970,14970,14970,14970,1
20230622,132200,854499450,14920,14920,14970,14920,147
20230622,132100,852304360,14970,14970,14970,14970,0
20230622,132000,852304360,14970,14970,14970,14970,0
20230622,131900,852304360,14970,14920,14970,14920,73
20230622,131800,851213350,14920,14920,14920,14920,65
20230622,131700,850243550,14970,14970,14970,14970,37
20230622,131600,849689660,14970,14970,14970,14970,33
20230622,131500,849195650,14970,14970,14970,14970,4
20230622,131400,849135770,14970,14970,14970,14970,38
20230622,131300,848566910,14970,14970,14970,14970,10
20230622,131200,848417210,14970,14970,14970,14970,0
20230622,131100,848417210,14970,14940,14970,14940,157
20230622,131000,846068420,14970,14970,14970,14970,19
20230622,130900,845783990,14990,14990,14990,14990,4
20230622,130800,845724030,14980,14980,14980,14980,37
20230622,130700,845169770,14970,14970,14980,14970,12
20230622,130600,844990120,14940,14940,14940,14940,29
20230622,130500,844556860,14940,14940,14940,14940,3
20230622,130400,844512040,14940,14940,14940,14940,0
20230622,130300,844512040,14940,14900,14940,14900,81
20230622,130200,843303660,14900,14900,14900,14900,0
20230622,130100,843303660,14900,14900,14900,14900,6
20230622,130000,843214260,14900,14900,14900,14900,37
20230622,125900,842662960,14900,14900,14900,14900,45
20230622,125800,841992460,14900,14900,14900,14900,37
20230622,125700,841441160,14900,14900,14900,14900,1
20230622,125600,841426260,14890,14890,14890,14890,78
20230622,125500,840264840,14910,14910,14910,14910,37
20230622,125400,839713170,14910,14900,14910,14860,203
20230622,125300,836690100,14910,14910,14910,14910,16
20230622,125200,836451540,14940,14940,14940,14940,37
20230622,125100,835898760,14900,14900,14900,14900,100
20230622,125000,834408760,14900,14900,14900,14900,30
20230622,124900,833961760,14940,14900,14940,14900,39
20230622,124800,833379140,14900,14900,14900,14900,2
20230622,124700,833349340,14940,14940,14940,14940,37
20230622,124600,832796560,14900,14900,14900,14900,14
20230622,124500,832587960,14920,14920,14920,14920,0
20230622,124400,832587960,14920,14920,14920,14920,37
20230622,124300,832035920,14920,14920,14920,14920,1
20230622,124200,832021000,14890,14900,14900,14890,196
20230622,124100,829100610,14900,14930,14930,14900,38
20230622,124000,828533300,14900,14930,14930,14900,41
20230622,123900,827921470,14930,14930,14930,14930,6
20230622,123800,827831890,14940,14940,14940,14940,0
20230622,123700,827831890,14940,14940,14940,14940,0
20230622,123600,827831890,14940,14940,14940,14940,37
20230622,123500,827279110,14940,14930,14940,14930,41
20230622,123400,826666620,14940,14940,14940,14940,0
20230622,123300,826666620,14940,14890,14940,14780,2033
20230622,123200,796580340,14890,14890,14890,14890,8
20230622,123100,796461220,14900,14950,14950,14900,101
20230622,123000,794954270,14950,14950,14950,14950,3
20230622,122900,794909420,14900,14900,14900,14900,0
20230622,122800,794909420,14900,14920,14920,14900,787
20230622,122700,783182380,14890,14910,14910,14890,1510
20230622,122600,760689980,14900,14900,14900,14900,0
20230622,122500,760689980,14900,14910,14910,14900,191
20230622,122400,757842180,14920,14940,14940,14920,97
20230622,122300,756394900,14920,14950,14950,14920,10
20230622,122200,756245640,15010,15000,15010,15000,38
20230622,122100,755675270,14940,14970,15010,14940,11
20230622,122000,755510310,14960,14960,14960,14960,37
20230622,121900,754956790,14920,14920,14920,14920,0
20230622,121800,754956790,14920,14920,14920,14920,8
20230622,121700,754837430,14920,14920,14920,14910,86
20230622,121600,753554320,14920,14950,14950,14920,422
20230622,121500,747253780,14960,14970,14970,14960,74
20230622,121400,746146560,14970,14970,14980,14970,89
20230622,121300,744813860,14970,14970,14970,14970,17
20230622,121200,744559370,14970,15030,15030,14970,92
20230622,121100,743178690,15040,15040,15040,15040,0
20230622,121000,743178690,15040,15040,15040,15040,0
20230622,120900,743178690,15040,15030,15040,15030,41
20230622,120800,742562420,15040,15030,15040,15030,66
20230622,120700,741569880,15040,15040,15040,15040,5
20230622,120600,741494680,15040,15040,15040,15040,32
20230622,120500,741013400,14940,15050,15050,14930,127
20230622,120400,739113300,15050,15050,15050,15050,37
20230622,120300,738556450,15050,15050,15050,15050,26
20230622,120200,738165150,15050,15050,15050,15050,67
20230622,120100,737156800,15050,15040,15050,15040,52
20230622,120000,736374350,15040,15040,15040,15040,120
20230622,115900,734569550,15010,15010,15010,15010,10
20230622,115800,734419450,15010,15010,15010,15010,37
20230622,115700,733864080,14940,14990,14990,14940,542
20230622,115600,725759400,15000,15010,15010,15000,83
20230622,115500,724514390,15010,15010,15020,15010,110
20230622,115400,722863270,15000,15010,15010,15000,44
20230622,115300,722203260,15050,15050,15050,15050,37
20230622,115200,721646410,15010,15030,15030,15010,6
20230622,115100,721556290,15050,15050,15050,15050,0
20230622,115000,721556290,15050,15050,15050,15050,37
20230622,114900,720999440,15050,15050,15050,15050,4
20230622,114800,720939240,15050,15050,15050,15050,0
20230622,114700,720939240,15050,15040,15050,14960,820
20230622,114600,708662110,15040,15040,15040,15040,267
20230622,114500,704646430,15040,15040,15040,15040,37
20230622,114400,704089950,14980,15020,15020,14980,65
20230622,114300,703115930,15040,15020,15040,15020,60
20230622,114200,702214710,15020,15020,15020,15020,41
20230622,114100,701598890,15020,15020,15020,15020,20
20230622,114000,701298490,15020,15020,15020,15020,0
20230622,113900,701298490,15020,15020,15020,15020,14
20230622,113800,701088210,15030,15030,15030,15030,1
20230622,113700,701073180,15040,15040,15040,15040,5
20230622,113600,700997980,15030,15020,15030,14980,1037
20230622,113500,685460700,15000,15010,15010,15000,76
20230622,113400,684320550,15040,15040,15040,15040,37
20230622,113300,683764070,15040,15040,15040,15040,0
20230622,113200,683764070,15040,15040,15040,15040,1
20230622,113100,683749030,15040,15040,15040,15040,37
20230622,113000,683192550,15040,15040,15040,15040,7
20230622,112900,683087270,14990,15020,15020,14990,72
20230622,112800,682007110,15020,15040,15040,15020,29
20230622,112700,681571500,15040,15040,15040,15040,0
20230622,112600,681571500,15040,15030,15040,15030,40
20230622,112500,680969930,15030,15030,15030,15030,1
20230622,112400,680954900,15040,15040,15040,15040,2
20230622,112300,680924820,15040,15040,15040,15040,38
20230622,112200,680353300,15040,15040,15050,15040,612
20230622,112100,671147920,15040,15040,15040,15040,190
20230622,112000,668290320,15040,15000,15040,14980,87
20230622,111900,666984790,15040,15040,15040,15040,8
20230622,111800,666864470,14990,14980,15040,14980,89
20230622,111700,665529010,14980,14980,14980,14980,0
20230622,111600,665529010,14980,14980,14980,14980,1
20230622,111500,665514030,14980,15040,15040,14980,76
20230622,111400,664371980,15040,15040,15040,15040,0
20230622,111300,664371980,15040,15040,15040,15040,0
20230622,111200,664371980,15040,15040,15040,15040,42
20230622,111100,663740300,15040,15040,15040,15040,0
20230622,111000,663740300,15040,15040,15040,15040,0
20230622,110900,663740300,15040,15040,15040,15040,37
20230622,110800,663183820,15040,15040,15040,15040,8
20230622,110700,663063500,15040,15030,15040,15030,39
20230622,110600,662477320,15040,15040,15040,15040,0
20230622,110500,662477320,15040,15040,15040,15040,0
20230622,110400,662477320,15040,15040,15040,15040,37
20230622,110300,661920840,14970,15000,15000,14970,1081
20230622,110200,645722430,15000,15030,15030,15000,159
20230622,110100,643336130,15040,15040,15040,15040,37
20230622,110000,642779650,15020,15040,15040,15020,123
20230622,105900,640932070,15040,15040,15040,15040,37
20230622,105800,640375590,15020,15030,15030,15020,159
20230622,105700,637986910,15040,15040,15040,15040,17
20230622,105600,637731230,15040,15040,15050,15040,43
20230622,105500,637084140,15040,15050,15050,15040,25
20230622,105400,636708130,15040,15030,15040,15010,136
20230622,105300,634663450,15030,15000,15030,15000,373
20230622,105200,629064460,15000,15000,15000,15000,67
20230622,105100,628059460,15000,15000,15000,15000,111
20230622,105000,626394460,15000,14990,15000,14970,426
20230622,104900,620016610,15000,15000,15000,14980,110
20230622,104800,618368620,15010,15010,15010,15010,43
20230622,104700,617723190,14990,15000,15000,14990,149
20230622,104600,615489390,15020,15020,15020,15020,0
20230622,104500,615489390,15020,15020,15020,15020,37
20230622,104400,614933650,15000,15020,15030,15000,119
20230622,104300,613148240,15030,15030,15030,15030,3
20230622,104200,613103150,15030,15030,15030,15030,37
20230622,104100,612547040,15030,15030,15030,15030,15
20230622,104000,612321590,15030,15030,15030,15030,52
20230622,103900,611540030,15040,15040,15040,15040,0
20230622,103800,611540030,15040,15040,15040,15040,66
20230622,103700,610547390,15040,15040,15040,15020,138
20230622,103600,608472650,15040,15030,15040,15030,102
20230622,103500,606939570,15030,15020,15030,15020,15
20230622,103400,606714230,15020,15020,15020,15020,244
20230622,103300,603049350,15030,15030,15030,15030,16
20230622,103200,602808870,15030,15020,15030,15020,48
20230622,103100,602087860,15020,14950,15020,14950,36
20230622,103000,601549590,15020,15020,15020,15020,5
20230622,102900,601474490,14950,15010,15010,14950,1278
20230622,102800,582354160,14980,15000,15000,14980,256
20230622,102700,578516160,15000,15000,15000,15000,96
20230622,102600,577076160,15000,15000,15010,15000,49
20230622,102500,576341110,14960,14990,15000,14960,50
20230622,102400,575592410,14990,14960,14990,14960,682
20230622,102300,565381770,14980,14980,14980,14970,725
20230622,102200,554528030,14980,14960,14980,14960,5
20230622,102100,554453150,14980,14980,14980,14980,37
20230622,102000,553898890,14970,14950,14970,14950,364
20230622,101900,548453870,14950,14950,14960,14950,520
20230622,101800,540679860,14950,14950,14950,14890,57
20230622,101700,539828310,14950,14950,14950,14950,7
20230622,101600,539723660,14960,14890,14960,14890,9914
20230622,101500,391979680,14890,14890,14890,14890,39
20230622,101400,391398970,14890,14890,14890,14890,20
20230622,101300,391101170,14890,14890,14890,14890,56
20230622,101200,390267330,14890,14890,14890,14890,75
20230622,101100,389150580,14880,14890,14890,14880,141
20230622,101000,387051300,14890,14880,14900,14880,158
20230622,100900,384698610,14900,14900,14910,14900,59
20230622,100800,383819140,14900,14900,14900,14900,86
20230622,100700,382537740,14900,14900,14900,14900,58
20230622,100600,381673540,14900,14900,14900,14900,138
20230622,100500,379617340,14900,14860,14900,14860,402
20230622,100400,373636050,14850,14850,14850,14850,24
20230622,100300,373279650,14850,14840,14850,14840,22
20230622,100200,372952970,14830,14830,14840,14830,117
20230622,100100,371217510,14800,14800,14800,14800,109
20230622,100000,369604310,14800,14830,14830,14800,26
20230622,095900,369219280,14830,14800,14830,14790,60
20230622,095800,368330300,14800,14810,14810,14800,61
20230622,095700,367427340,14810,14840,14840,14800,135
20230622,095600,365427250,14840,14840,14840,14840,9
20230622,095500,365293690,14800,14800,14800,14800,7
20230622,095400,365190090,14800,14810,14810,14800,113
20230622,095300,363516580,14800,14860,14860,14650,398
20230622,095200,357629940,14670,14840,14840,14620,1760
20230622,095100,331714170,14850,14870,14870,14850,816
20230622,095000,319582950,14870,14830,14870,14830,53
20230622,094900,318796420,14830,14870,14870,14830,21
20230622,094800,318484950,14870,14850,14870,14830,123
20230622,094700,316657870,14880,14880,14880,14880,0
20230622,094600,316657870,14880,14870,14880,14870,331
20230622,094500,311735880,14870,14860,14870,14780,15
20230622,094400,311513020,14760,14800,14870,14760,31
20230622,094300,311054550,14750,14800,14800,14750,303
20230622,094200,306581740,14770,14770,14770,14770,0
20230622,094100,306581740,14770,14790,14790,14770,505
20230622,094000,299117390,14790,14790,14790,14790,50
20230622,093900,298377890,14790,14850,14850,14780,300
20230622,093800,293938820,14880,14880,14880,14880,10
20230622,093700,293790020,14850,14850,14850,14850,426
20230622,093600,287463920,14810,14810,14810,14810,25
20230622,093500,287093670,14780,14810,14810,14780,67
20230622,093400,286103070,14850,14850,14850,14850,2
20230622,093300,286073370,14810,14850,14850,14810,204
20230622,093200,283048920,14830,14830,14830,14830,0
20230622,093100,283048920,14830,14830,14830,14830,112
20230622,093000,281387960,14830,14830,14830,14830,39
20230622,092900,280809590,14830,14850,14850,14830,460
20230622,092800,273983090,14850,14850,14850,14850,1
20230622,092700,273968240,14830,14880,14880,14830,90
20230622,092600,272633280,14880,14880,14890,14840,2102
20230622,092500,241425800,14860,14830,14860,14830,17
20230622,092400,241173480,14880,14880,14880,14880,1
20230622,092300,241158600,14890,14860,14890,14820,78
20230622,092200,240000370,14890,14890,14890,14890,62
20230622,092100,239077190,14890,14890,14890,14890,107
20230622,092000,237483960,14790,14910,14910,14790,3050
20230622,091900,192325580,14910,14910,14910,14910,2
20230622,091800,192295760,14910,14930,14930,14910,157
20230622,091700,189951790,14930,14890,14930,14890,488
20230622,091600,182671680,14890,14870,14890,14870,48
20230622,091500,181957160,14890,14770,14890,14770,512
20230622,091400,174353790,14810,14730,14810,14710,857
20230622,091300,161703230,14710,14630,14710,14630,1205
20230622,091200,144018280,14630,14630,14630,14630,193
20230622,091100,141194690,14630,14650,14650,14630,653
20230622,091000,131640940,14630,14630,14630,14630,1
20230622,090900,131626310,14620,14640,14650,14620,764
20230622,090800,120447650,14630,14640,14640,14630,65
20230622,090700,119496560,14630,14620,14630,14620,131
20230622,090600,117580250,14620,14680,14680,14600,63
20230622,090500,116659540,14680,14600,14680,14590,527
20230622,090400,108963910,14580,14660,14660,14580,447
20230622,090300,102444470,14580,14590,14660,14560,2931
20230622,090200,59598040,14570,14640,14640,14570,1809
20230622,090100,33177630,14650,14670,14670,14640,475
20230622,090000,26215270,14670,14670,14800,14670,1744
Reference in New Issue Copy Permalink