ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/034230/min/candle-20230712.csv

614 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191100,10426218810,14860,14860,14860,14860,10088
20230712,191000,10426218810,14860,14860,14860,14860,0
20230712,190900,10426218810,14860,14860,14860,14860,0
20230712,190800,10426218810,14860,14860,14860,14860,0
20230712,190700,10426218810,14860,14860,14860,14860,0
20230712,190600,10426218810,14860,14860,14860,14860,0
20230712,190500,10426218810,14860,14860,14860,14860,0
20230712,190400,10426218810,14860,14860,14860,14860,0
20230712,190300,10426218810,14860,14860,14860,14860,0
20230712,190200,10426218810,14860,14860,14860,14860,0
20230712,190100,10426218810,14860,14860,14860,14860,0
20230712,190000,10426218810,14860,14860,14860,14860,0
20230712,185900,10426218810,14860,14860,14860,14860,0
20230712,185800,10426218810,14860,14860,14860,14860,0
20230712,185700,10426218810,14860,14860,14860,14860,0
20230712,185600,10426218810,14860,14860,14860,14860,0
20230712,185500,10426218810,14860,14860,14860,14860,0
20230712,185400,10426218810,14860,14860,14860,14860,0
20230712,185300,10426218810,14860,14860,14860,14860,0
20230712,185200,10426218810,14860,14860,14860,14860,0
20230712,185100,10426218810,14860,14860,14860,14860,0
20230712,185000,10426218810,14860,14860,14860,14860,0
20230712,184900,10426218810,14860,14860,14860,14860,0
20230712,184800,10426218810,14860,14860,14860,14860,0
20230712,184700,10426218810,14860,14860,14860,14860,0
20230712,184600,10426218810,14860,14860,14860,14860,0
20230712,184500,10426218810,14860,14860,14860,14860,0
20230712,184400,10426218810,14860,14860,14860,14860,0
20230712,184300,10426218810,14860,14860,14860,14860,0
20230712,184200,10426218810,14860,14860,14860,14860,0
20230712,184100,10426218810,14860,14860,14860,14860,10088
20230712,184000,10426218810,14860,14860,14860,14860,0
20230712,183900,10426218810,14860,14860,14860,14860,0
20230712,183800,10426218810,14860,14860,14860,14860,0
20230712,183700,10426218810,14860,14860,14860,14860,0
20230712,183600,10426218810,14860,14860,14860,14860,0
20230712,183500,10426218810,14860,14860,14860,14860,0
20230712,183400,10426218810,14860,14860,14860,14860,0
20230712,183300,10426218810,14860,14860,14860,14860,0
20230712,183200,10426218810,14860,14860,14860,14860,0
20230712,183100,10426218810,14860,14860,14860,14860,0
20230712,183000,10426218810,14860,14860,14860,14860,0
20230712,182900,10426218810,14860,14860,14860,14860,0
20230712,182800,10426218810,14860,14860,14860,14860,0
20230712,182700,10426218810,14860,14860,14860,14860,0
20230712,182600,10426218810,14860,14860,14860,14860,0
20230712,182500,10426218810,14860,14860,14860,14860,0
20230712,182400,10426218810,14860,14860,14860,14860,0
20230712,182300,10426218810,14860,14860,14860,14860,0
20230712,182200,10426218810,14860,14860,14860,14860,0
20230712,182100,10426218810,14860,14860,14860,14860,0
20230712,182000,10426218810,14860,14860,14860,14860,0
20230712,181900,10426218810,14860,14860,14860,14860,0
20230712,181800,10426218810,14860,14860,14860,14860,0
20230712,181700,10426218810,14860,14860,14860,14860,0
20230712,181600,10426218810,14860,14860,14860,14860,0
20230712,181500,10426218810,14860,14860,14860,14860,0
20230712,181400,10426218810,14860,14860,14860,14860,0
20230712,181300,10426218810,14860,14860,14860,14860,0
20230712,181200,10426218810,14860,14860,14860,14860,0
20230712,181100,10426218810,14860,14860,14860,14860,10088
20230712,181000,10426218810,14860,14860,14860,14860,0
20230712,180900,10426218810,14860,14860,14860,14860,0
20230712,180800,10426218810,14860,14860,14860,14860,0
20230712,180700,10426218810,14860,14860,14860,14860,0
20230712,180600,10426218810,14860,14860,14860,14860,0
20230712,180500,10426218810,14860,14860,14860,14860,0
20230712,180400,10426218810,14860,14860,14860,14860,0
20230712,180300,10426218810,14860,14860,14860,14860,0
20230712,180200,10426218810,14860,14860,14860,14860,0
20230712,180100,10426218810,14860,14860,14860,14860,0
20230712,180000,10426218810,14860,14860,14860,14860,0
20230712,175900,10426218810,14860,14860,14860,14860,0
20230712,175800,10426218810,14860,14860,14860,14860,0
20230712,175700,10426218810,14860,14860,14860,14860,0
20230712,175600,10426218810,14860,14860,14860,14860,0
20230712,175500,10426218810,14860,14860,14860,14860,0
20230712,175400,10426218810,14860,14860,14860,14860,0
20230712,175300,10426218810,14860,14860,14860,14860,0
20230712,175200,10426218810,14860,14860,14860,14860,0
20230712,175100,10426218810,14860,14860,14860,14860,0
20230712,175000,10426218810,14860,14860,14860,14860,0
20230712,174900,10426218810,14860,14860,14860,14860,0
20230712,174800,10426218810,14860,14860,14860,14860,0
20230712,174700,10426218810,14860,14860,14860,14860,0
20230712,174600,10426218810,14860,14860,14860,14860,0
20230712,174500,10426218810,14860,14860,14860,14860,0
20230712,174400,10426218810,14860,14860,14860,14860,0
20230712,174300,10426218810,14860,14860,14860,14860,0
20230712,174200,10426218810,14860,14860,14860,14860,0
20230712,174100,10426218810,14860,14860,14860,14860,10088
20230712,174000,10426218810,14860,14860,14860,14860,0
20230712,173900,10426218810,14860,14860,14860,14860,0
20230712,173800,10426218810,14860,14860,14860,14860,0
20230712,173700,10426218810,14860,14860,14860,14860,0
20230712,173600,10426218810,14860,14860,14860,14860,0
20230712,173500,10426218810,14860,14860,14860,14860,0
20230712,173400,10426218810,14860,14860,14860,14860,0
20230712,173300,10426218810,14860,14860,14860,14860,0
20230712,173200,10426218810,14860,14860,14860,14860,0
20230712,173100,10426218810,14860,14860,14860,14860,0
20230712,173000,10426218810,14860,14860,14860,14860,0
20230712,172900,10426218810,14860,14860,14860,14860,0
20230712,172800,10426218810,14860,14860,14860,14860,0
20230712,172700,10426218810,14860,14860,14860,14860,0
20230712,172600,10426218810,14860,14860,14860,14860,0
20230712,172500,10426218810,14860,14860,14860,14860,0
20230712,172400,10426218810,14860,14860,14860,14860,0
20230712,172300,10426218810,14860,14860,14860,14860,0
20230712,172200,10426218810,14860,14860,14860,14860,0
20230712,172100,10426218810,14860,14860,14860,14860,0
20230712,172000,10426218810,14860,14860,14860,14860,0
20230712,171900,10426218810,14860,14860,14860,14860,0
20230712,171800,10426218810,14860,14860,14860,14860,0
20230712,171700,10426218810,14860,14860,14860,14860,0
20230712,171600,10426218810,14860,14860,14860,14860,0
20230712,171500,10426218810,14860,14860,14860,14860,0
20230712,171400,10426218810,14860,14860,14860,14860,0
20230712,171300,10426218810,14860,14860,14860,14860,0
20230712,171200,10426218810,14860,14860,14860,14860,0
20230712,171100,10426218810,14860,14860,14860,14860,10088
20230712,171000,10426218810,14860,14860,14860,14860,0
20230712,170900,10426218810,14860,14860,14860,14860,0
20230712,170800,10426218810,14860,14860,14860,14860,0
20230712,170700,10426218810,14860,14860,14860,14860,0
20230712,170600,10426218810,14860,14860,14860,14860,0
20230712,170500,10426218810,14860,14860,14860,14860,0
20230712,170400,10426218810,14860,14860,14860,14860,0
20230712,170300,10426218810,14860,14860,14860,14860,0
20230712,170200,10426218810,14860,14860,14860,14860,0
20230712,170100,10426218810,14860,14860,14860,14860,0
20230712,170000,10426218810,14860,14860,14860,14860,0
20230712,165900,10426218810,14860,14860,14860,14860,0
20230712,165800,10426218810,14860,14860,14860,14860,0
20230712,165700,10426218810,14860,14860,14860,14860,0
20230712,165600,10426218810,14860,14860,14860,14860,0
20230712,165500,10426218810,14860,14860,14860,14860,0
20230712,165400,10426218810,14860,14860,14860,14860,0
20230712,165300,10426218810,14860,14860,14860,14860,0
20230712,165200,10426218810,14860,14860,14860,14860,0
20230712,165100,10426218810,14860,14860,14860,14860,0
20230712,165000,10426218810,14860,14860,14860,14860,0
20230712,164900,10426218810,14860,14860,14860,14860,0
20230712,164800,10426218810,14860,14860,14860,14860,0
20230712,164700,10426218810,14860,14860,14860,14860,0
20230712,164600,10426218810,14860,14860,14860,14860,0
20230712,164500,10426218810,14860,14860,14860,14860,0
20230712,164400,10426218810,14860,14860,14860,14860,0
20230712,164300,10426218810,14860,14860,14860,14860,0
20230712,164200,10426218810,14860,14860,14860,14860,0
20230712,164100,10426218810,14860,14860,14860,14860,10088
20230712,164000,10426218810,14860,14860,14860,14860,0
20230712,163900,10426218810,14860,14860,14860,14860,0
20230712,163800,10426218810,14860,14860,14860,14860,0
20230712,163700,10426218810,14860,14860,14860,14860,0
20230712,163600,10426218810,14860,14860,14860,14860,0
20230712,163500,10426218810,14860,14860,14860,14860,0
20230712,163400,10426218810,14860,14860,14860,14860,0
20230712,163300,10426218810,14860,14860,14860,14860,0
20230712,163200,10426218810,14860,14860,14860,14860,0
20230712,163100,10426218810,14860,14860,14860,14860,0
20230712,163000,10426218810,14860,14860,14860,14860,0
20230712,162900,10426218810,14860,14860,14860,14860,0
20230712,162800,10426218810,14860,14860,14860,14860,0
20230712,162700,10426218810,14860,14860,14860,14860,0
20230712,162600,10426218810,14860,14860,14860,14860,0
20230712,162500,10426218810,14860,14860,14860,14860,0
20230712,162400,10426218810,14860,14860,14860,14860,0
20230712,162300,10426218810,14860,14860,14860,14860,0
20230712,162200,10426218810,14860,14860,14860,14860,0
20230712,162100,10426218810,14860,14860,14860,14860,0
20230712,162000,10426218810,14860,14860,14860,14860,0
20230712,161900,10426218810,14860,14860,14860,14860,0
20230712,161800,10426218810,14860,14860,14860,14860,0
20230712,161700,10426218810,14860,14860,14860,14860,0
20230712,161600,10426218810,14860,14860,14860,14860,0
20230712,161500,10426218810,14860,14860,14860,14860,0
20230712,161400,10426218810,14860,14860,14860,14860,0
20230712,161300,10426218810,14860,14860,14860,14860,0
20230712,161200,10426218810,14860,14860,14860,14860,0
20230712,161100,10426218810,14860,14860,14860,14860,10088
20230712,161000,10426218810,14860,14860,14860,14860,0
20230712,160900,10426218810,14860,14860,14860,14860,0
20230712,160800,10426218810,14860,14860,14860,14860,0
20230712,160700,10426218810,14860,14860,14860,14860,0
20230712,160600,10426218810,14860,14860,14860,14860,0
20230712,160500,10426218810,14860,14860,14860,14860,0
20230712,160400,10426218810,14860,14860,14860,14860,0
20230712,160300,10426218810,14860,14860,14860,14860,0
20230712,160200,10426218810,14860,14860,14860,14860,0
20230712,160100,10426218810,14860,14860,14860,14860,0
20230712,160000,10426218810,14860,14860,14860,14860,0
20230712,155900,10426218810,14860,14860,14860,14860,0
20230712,155800,10426218810,14860,14860,14860,14860,0
20230712,155700,10426218810,14860,14860,14860,14860,0
20230712,155600,10426218810,14860,14860,14860,14860,0
20230712,155500,10426218810,14860,14860,14860,14860,0
20230712,155400,10426218810,14860,14860,14860,14860,0
20230712,155300,10426218810,14860,14860,14860,14860,0
20230712,155200,10426218810,14860,14860,14860,14860,0
20230712,155100,10426218810,14860,14860,14860,14860,0
20230712,155000,10426218810,14860,14860,14860,14860,0
20230712,154900,10426218810,14860,14860,14860,14860,0
20230712,154800,10426218810,14860,14860,14860,14860,0
20230712,154700,10426218810,14860,14860,14860,14860,0
20230712,154600,10426218810,14860,14860,14860,14860,0
20230712,154500,10426218810,14860,14860,14860,14860,0
20230712,154400,10426218810,14860,14860,14860,14860,0
20230712,154300,10426218810,14860,14860,14860,14860,0
20230712,154200,10426218810,14860,14860,14860,14860,0
20230712,154100,10426218810,14860,14860,14860,14860,10088
20230712,154000,10426218810,14860,14860,14860,14860,0
20230712,153900,10426218810,14860,14860,14860,14860,0
20230712,153800,10426218810,14860,14860,14860,14860,0
20230712,153700,10426218810,14860,14860,14860,14860,0
20230712,153600,10426218810,14860,14860,14860,14860,0
20230712,153500,10426218810,14860,14860,14860,14860,0
20230712,153400,10426218810,14860,14860,14860,14860,0
20230712,153300,10426218810,14860,14860,14860,14860,0
20230712,153200,10426218810,14860,14860,14860,14860,0
20230712,153100,10426218810,14860,14860,14860,14860,0
20230712,153000,10426218810,14860,14860,14860,14860,10088
20230712,152900,10276311130,14860,14860,14860,14860,0
20230712,152800,10276311130,14860,14860,14860,14860,0
20230712,152700,10276311130,14860,14860,14860,14860,0
20230712,152600,10276311130,14860,14860,14860,14860,0
20230712,152500,10276311130,14860,14860,14860,14860,0
20230712,152400,10276311130,14860,14860,14860,14860,0
20230712,152300,10276311130,14860,14860,14860,14860,0
20230712,152200,10276311130,14860,14860,14860,14860,0
20230712,152100,10276311130,14860,14860,14860,14860,0
20230712,152000,10276311130,14860,14860,14860,14860,0
20230712,151900,10276311130,14860,14850,14870,14850,1564
20230712,151800,10253066130,14850,14860,14870,14850,2897
20230712,151700,10210014490,14870,14860,14870,14860,267
20230712,151600,10206046370,14860,14870,14870,14850,798
20230712,151500,10194188150,14860,14850,14870,14850,489
20230712,151400,10186922240,14860,14870,14870,14850,1942
20230712,151300,10158058110,14870,14840,14870,14840,203
20230712,151200,10155042510,14850,14860,14870,14840,4123
20230712,151100,10093800110,14860,14870,14870,14860,320
20230712,151000,10089044360,14860,14850,14870,14850,282
20230712,150900,10084853280,14860,14860,14870,14850,776
20230712,150800,10073321440,14860,14850,14860,14850,1238
20230712,150700,10054927330,14850,14850,14860,14850,511
20230712,150600,10047338410,14850,14850,14860,14850,809
20230712,150500,10035324180,14850,14850,14860,14850,240
20230712,150400,10031759610,14860,14860,14860,14850,542
20230712,150300,10023707520,14870,14860,14870,14860,529
20230712,150200,10015845910,14870,14860,14870,14860,796
20230712,150100,10004016450,14870,14860,14880,14860,3527
20230712,150000,9951572220,14860,14860,14870,14850,1738
20230712,145900,9925745500,14860,14850,14860,14850,2517
20230712,145800,9888356430,14860,14860,14860,14850,433
20230712,145700,9881923510,14860,14860,14870,14850,2033
20230712,145600,9851712610,14860,14870,14880,14860,1131
20230712,145500,9834895530,14870,14870,14880,14860,1256
20230712,145400,9816220320,14860,14870,14880,14860,1508
20230712,145300,9793797920,14870,14870,14880,14870,1857
20230712,145200,9766176530,14870,14870,14880,14860,737
20230712,145100,9755217440,14870,14870,14880,14860,2753
20230712,145000,9714279950,14880,14870,14880,14870,892
20230712,144900,9701008480,14870,14880,14880,14870,1107
20230712,144800,9684544620,14870,14880,14880,14870,307
20230712,144700,9679977910,14870,14870,14880,14870,181
20230712,144600,9677285890,14870,14870,14880,14870,274
20230712,144500,9673210930,14870,14860,14870,14860,2327
20230712,144400,9638608620,14860,14860,14870,14860,220
20230712,144300,9635338770,14860,14870,14870,14860,319
20230712,144200,9630597830,14860,14860,14870,14860,1267
20230712,144100,9611769580,14860,14860,14870,14860,593
20230712,144000,9602956540,14870,14870,14870,14860,638
20230712,143900,9593469900,14870,14870,14880,14870,691
20230712,143800,9583194100,14860,14880,14890,14860,3647
20230712,143700,9528933390,14880,14860,14880,14860,2191
20230712,143600,9496336850,14870,14870,14870,14860,7833
20230712,143500,9379936220,14870,14880,14880,14870,3353
20230712,143400,9330057090,14870,14870,14880,14870,570
20230712,143300,9321577490,14870,14870,14880,14870,319
20230712,143200,9316833360,14870,14860,14870,14860,5731
20230712,143100,9231623870,14860,14870,14870,14860,2249
20230712,143000,9198201930,14870,14860,14870,14850,4189
20230712,142900,9135940790,14860,14860,14870,14860,3565
20230712,142800,9082963960,14860,14870,14880,14860,1573
20230712,142700,9059573100,14870,14870,14880,14860,1357
20230712,142600,9039394750,14860,14860,14870,14860,604
20230712,142500,9030417200,14860,14860,14870,14860,1216
20230712,142400,9012346160,14870,14880,14880,14860,256
20230712,142300,9008539770,14860,14880,14880,14860,351
20230712,142200,9003320500,14870,14860,14870,14860,1133
20230712,142100,8986473400,14860,14860,14870,14860,827
20230712,142000,8974180920,14870,14870,14870,14860,206
20230712,141900,8971117800,14870,14860,14870,14860,204
20230712,141800,8968085330,14860,14850,14870,14850,889
20230712,141700,8954874750,14850,14850,14860,14850,346
20230712,141600,8949735020,14850,14850,14860,14840,1892
20230712,141500,8921638090,14850,14860,14870,14850,1007
20230712,141400,8906677410,14860,14870,14880,14860,433
20230712,141300,8900236960,14880,14890,14890,14870,15290
20230712,141200,8672570870,14890,14890,14890,14880,1023
20230712,141100,8657340270,14880,14880,14890,14880,411
20230712,141000,8651223650,14880,14860,14890,14860,3010
20230712,140900,8606440470,14860,14850,14860,14840,1225
20230712,140800,8588246160,14850,14840,14860,14840,832
20230712,140700,8575890870,14840,14820,14840,14820,1506
20230712,140600,8553563770,14820,14830,14840,14820,3374
20230712,140500,8503526470,14830,14840,14850,14830,2135
20230712,140400,8471837460,14840,14850,14860,14840,1324
20230712,140300,8452175250,14850,14850,14860,14840,514
20230712,140200,8444542000,14860,14870,14880,14850,2004
20230712,140100,8414745410,14870,14890,14890,14870,1949
20230712,140000,8385734340,14890,14890,14900,14890,403
20230712,135900,8379732670,14900,14890,14900,14890,1188
20230712,135800,8362037400,14900,14890,14900,14890,324
20230712,135700,8357212040,14900,14890,14900,14880,1044
20230712,135600,8341660290,14880,14870,14900,14870,12793
20230712,135500,8151201610,14870,14850,14870,14840,2555
20230712,135400,8113237840,14840,14840,14860,14840,1544
20230712,135300,8090322370,14850,14840,14850,14840,3233
20230712,135200,8042314640,14840,14850,14850,14840,1145
20230712,135100,8025313410,14840,14850,14860,14840,1685
20230712,135000,8000292710,14850,14860,14870,14850,2843
20230712,134900,7958046880,14860,14860,14870,14860,1577
20230712,134800,7934612560,14860,14860,14870,14860,617
20230712,134700,7925443530,14860,14860,14870,14860,164
20230712,134600,7923005690,14870,14860,14870,14860,221
20230712,134500,7919720590,14860,14870,14870,14860,250
20230712,134400,7916003340,14870,14870,14880,14860,1374
20230712,134300,7895572980,14880,14880,14880,14870,3180
20230712,134200,7848276890,14870,14870,14880,14870,2564
20230712,134100,7810136180,14870,14870,14880,14870,342
20230712,134000,7805049640,14870,14870,14880,14870,877
20230712,133900,7792000850,14870,14870,14870,14870,178
20230712,133800,7789353990,14880,14870,14880,14870,109
20230712,133700,7787732960,14880,14870,14880,14860,848
20230712,133600,7775123930,14860,14860,14870,14860,201
20230712,133500,7772136440,14860,14860,14870,14860,204
20230712,133400,7769103460,14860,14860,14870,14860,351
20230712,133300,7763885860,14860,14870,14870,14860,108
20230712,133200,7762280300,14860,14860,14870,14860,117
20230712,133100,7760541660,14860,14870,14870,14860,453
20230712,133000,7753806520,14860,14870,14870,14860,993
20230712,132900,7739043420,14870,14890,14890,14870,1267
20230712,132800,7720188460,14890,14880,14890,14870,463
20230712,132700,7713298740,14880,14880,14890,14880,423
20230712,132600,7707004470,14870,14870,14890,14870,4739
20230712,132500,7636487990,14870,14870,14880,14870,561
20230712,132400,7628145910,14870,14870,14870,14870,750
20230712,132300,7616993410,14870,14880,14880,14870,1931
20230712,132200,7588260650,14880,14870,14880,14870,737
20230712,132100,7577294540,14870,14880,14880,14870,502
20230712,132000,7569825900,14880,14870,14890,14870,492
20230712,131900,7562504970,14890,14880,14890,14870,2298
20230712,131800,7528310930,14870,14870,14880,14870,300
20230712,131700,7523849150,14870,14860,14870,14860,5380
20230712,131600,7443855950,14860,14850,14860,14850,2320
20230712,131500,7409383810,14850,14860,14860,14850,2804
20230712,131400,7367716790,14870,14850,14870,14850,1786
20230712,131300,7341177640,14850,14850,14850,14850,66
20230712,131200,7340197540,14850,14860,14860,14850,135
20230712,131100,7338191540,14860,14850,14860,14850,820
20230712,131000,7326007250,14850,14860,14860,14840,203
20230712,130900,7322992860,14840,14860,14870,14840,242
20230712,130800,7319399970,14860,14840,14860,14840,2926
20230712,130700,7275947280,14840,14840,14850,14840,135
20230712,130600,7273943810,14840,14840,14840,14800,12464
20230712,130500,7089234310,14840,14840,14840,14840,252
20230712,130400,7085494630,14840,14840,14850,14840,83
20230712,130300,7084262850,14840,14840,14850,14840,621
20230712,130200,7075046700,14840,14830,14840,14830,192
20230712,130100,7072197930,14830,14840,14850,14830,677
20230712,130000,7062150920,14840,14830,14840,14830,404
20230712,125900,7056157030,14840,14840,14850,14830,991
20230712,125800,7041444940,14840,14830,14840,14830,121
20230712,125700,7039649500,14840,14850,14860,14840,877
20230712,125600,7026628650,14860,14860,14860,14850,1880
20230712,125500,6998695250,14850,14850,14860,14850,136
20230712,125400,6996675640,14850,14860,14860,14850,1407
20230712,125300,6975774410,14850,14850,14860,14850,932
20230712,125200,6961933720,14860,14860,14860,14850,593
20230712,125100,6953124080,14850,14850,14860,14850,589
20230712,125000,6944372420,14850,14860,14860,14850,190
20230712,124900,6941550870,14860,14850,14860,14850,521
20230712,124800,6933813990,14850,14850,14850,14840,564
20230712,124700,6925439360,14840,14850,14850,14840,1373
20230712,124600,6905063140,14840,14840,14850,14840,753
20230712,124500,6893883620,14830,14830,14840,14830,661
20230712,124400,6884077390,14840,14840,14850,14840,1961
20230712,124300,6854971130,14840,14850,14850,14840,2177
20230712,124200,6822644980,14850,14850,14860,14850,1549
20230712,124100,6799634060,14850,14850,14860,14850,576
20230712,124000,6791079950,14850,14850,14860,14850,140
20230712,123900,6789000920,14860,14850,14860,14850,871
20230712,123800,6776058910,14850,14870,14870,14850,541
20230712,123700,6768020480,14860,14860,14860,14860,175
20230712,123600,6765419980,14860,14860,14860,14850,654
20230712,123500,6755701960,14860,14870,14870,14850,1038
20230712,123400,6740277440,14870,14860,14870,14850,828
20230712,123300,6727973870,14860,14840,14860,14840,408
20230712,123200,6721915460,14840,14840,14850,14840,193
20230712,123100,6719051270,14840,14840,14850,14840,1918
20230712,123000,6690569300,14850,14850,14850,14840,842
20230712,122900,6678066190,14850,14840,14850,14840,1301
20230712,122800,6658746560,14850,14850,14860,14840,2002
20230712,122700,6629017960,14850,14840,14850,14840,961
20230712,122600,6614749320,14840,14850,14850,14840,279
20230712,122500,6610607160,14850,14840,14850,14840,219
20230712,122400,6607355620,14840,14830,14840,14830,484
20230712,122300,6600174500,14830,14810,14830,14810,6772
20230712,122200,6499811120,14810,14800,14810,14800,441
20230712,122100,6493281820,14810,14800,14810,14800,770
20230712,122000,6481881610,14800,14790,14800,14790,979
20230712,121900,6467393350,14790,14800,14800,14790,1269
20230712,121800,6448613170,14790,14800,14800,14790,462
20230712,121700,6441775850,14800,14810,14810,14790,1003
20230712,121600,6426924740,14810,14800,14810,14790,7031
20230712,121500,6322856960,14790,14790,14800,14790,243
20230712,121400,6319262880,14800,14790,14800,14790,1208
20230712,121300,6301385720,14790,14790,14800,14790,912
20230712,121200,6287896640,14790,14790,14790,14790,321
20230712,121100,6283149050,14790,14780,14790,14780,2364
20230712,121000,6248185910,14780,14780,14780,14780,233
20230712,120900,6244742170,14780,14780,14790,14780,282
20230712,120800,6240574160,14780,14780,14790,14780,237
20230712,120700,6237070650,14780,14780,14780,14780,327
20230712,120600,6232237590,14780,14780,14790,14780,212
20230712,120500,6229104130,14780,14780,14780,14780,488
20230712,120400,6221891490,14780,14780,14780,14780,389
20230712,120300,6216142070,14780,14780,14790,14780,160
20230712,120200,6213777220,14780,14780,14790,14780,900
20230712,120100,6200475150,14780,14780,14780,14780,158
20230712,120000,6198139910,14780,14780,14780,14780,438
20230712,115900,6191666270,14780,14780,14780,14780,170
20230712,115800,6189153670,14780,14790,14790,14780,964
20230712,115700,6174896560,14780,14780,14780,14770,315
20230712,115600,6170240970,14780,14780,14790,14780,752
20230712,115500,6159125510,14780,14780,14780,14780,551
20230712,115400,6150981730,14780,14780,14780,14770,777
20230712,115300,6139497740,14780,14780,14780,14770,1121
20230712,115200,6122929780,14770,14780,14780,14770,1251
20230712,115100,6104441430,14770,14780,14780,14770,864
20230712,115000,6091671770,14780,14780,14790,14780,1520
20230712,114900,6069197170,14780,14780,14780,14780,1028
20230712,114800,6054003330,14780,14780,14790,14780,567
20230712,114700,6045619470,14780,14780,14790,14780,408
20230712,114600,6039588930,14780,14790,14790,14780,169
20230712,114500,6037090600,14780,14780,14790,14770,734
20230712,114400,6026243300,14780,14790,14790,14780,1080
20230712,114300,6010270720,14790,14780,14790,14780,713
20230712,114200,5999726820,14790,14790,14790,14790,553
20230712,114100,5991547950,14790,14790,14800,14790,1576
20230712,114000,5968232320,14790,14790,14790,14790,358
20230712,113900,5962937500,14790,14790,14800,14790,230
20230712,113800,5959534730,14790,14790,14790,14790,514
20230712,113700,5951932670,14790,14790,14790,14790,335
20230712,113600,5946978020,14790,14790,14790,14790,1496
20230712,113500,5924852180,14790,14800,14800,14790,279
20230712,113400,5920724770,14800,14780,14800,14780,1490
20230712,113300,5898687870,14780,14780,14790,14780,614
20230712,113200,5889612940,14790,14780,14790,14780,748
20230712,113100,5878557400,14780,14780,14780,14760,6628
20230712,113000,5780632140,14790,14780,14790,14780,235
20230712,112900,5777158630,14780,14780,14790,14780,793
20230712,112800,5765435520,14790,14780,14790,14780,231
20230712,112700,5762020930,14780,14780,14790,14780,222
20230712,112600,5758738560,14780,14790,14790,14780,1235
20230712,112500,5740473010,14790,14790,14800,14790,178
20230712,112400,5737839710,14790,14790,14790,14790,108
20230712,112300,5736242390,14800,14800,14810,14800,2144
20230712,112200,5704511180,14810,14790,14810,14780,2658
20230712,112100,5665185080,14780,14780,14790,14780,1544
20230712,112000,5642354070,14780,14780,14790,14780,451
20230712,111900,5635688280,14790,14780,14790,14780,767
20230712,111800,5624351050,14780,14790,14790,14780,921
20230712,111700,5610729950,14790,14790,14800,14790,249
20230712,111600,5607046720,14790,14790,14800,14790,356
20230712,111500,5601779030,14790,14790,14800,14780,1614
20230712,111400,5577906320,14790,14800,14800,14790,250
20230712,111300,5574206420,14810,14800,14810,14800,198
20230712,111200,5571275450,14810,14810,14810,14810,1046
20230712,111100,5555784190,14810,14810,14810,14810,456
20230712,111000,5549030830,14810,14790,14810,14790,1619
20230712,110900,5525072190,14790,14780,14790,14780,1182
20230712,110800,5507591170,14780,14790,14790,14780,462
20230712,110700,5500759530,14800,14790,14800,14780,974
20230712,110600,5486354450,14790,14790,14790,14790,1171
20230712,110500,5469035360,14790,14790,14790,14780,2593
20230712,110400,5430688170,14790,14800,14800,14790,47
20230712,110300,5429992780,14790,14810,14810,14790,2292
20230712,110200,5396072160,14810,14810,14810,14800,2831
20230712,110100,5354150890,14810,14820,14820,14810,220
20230712,110000,5350891240,14810,14820,14830,14810,2646
20230712,105900,5311672450,14820,14820,14830,14820,118
20230712,105800,5309923660,14830,14840,14840,14830,268
20230712,105700,5305948440,14830,14820,14830,14820,428
20230712,105600,5299603210,14820,14820,14840,14820,5799
20230712,105500,5213618980,14820,14810,14820,14810,3650
20230712,105400,5159528310,14810,14810,14820,14810,2335
20230712,105300,5124927690,14810,14810,14820,14810,1805
20230712,105200,5098181840,14810,14820,14820,14810,347
20230712,105100,5093040110,14820,14810,14820,14810,1212
20230712,105000,5075079960,14810,14820,14820,14810,944
20230712,104900,5061091080,14830,14820,14830,14820,640
20230712,104800,5051603630,14830,14810,14830,14810,1077
20230712,104700,5035639410,14820,14810,14820,14810,78
20230712,104600,5034484220,14810,14820,14830,14810,364
20230712,104500,5029090150,14830,14830,14840,14830,2898
20230712,104400,4986105850,14830,14850,14850,14830,2779
20230712,104300,4944863290,14850,14850,14850,14840,291
20230712,104200,4940542040,14840,14850,14860,14840,1362
20230712,104100,4920315690,14850,14850,14860,14850,174
20230712,104000,4917731290,14850,14850,14860,14850,1104
20230712,103900,4901328030,14840,14840,14860,14840,525
20230712,103800,4893531880,14850,14840,14850,14840,793
20230712,103700,4881756250,14840,14820,14840,14820,2323
20230712,103600,4847295830,14810,14820,14820,14810,843
20230712,103500,4834802700,14820,14820,14830,14820,111
20230712,103400,4833156790,14820,14800,14820,14800,944
20230712,103300,4819172250,14800,14790,14810,14790,781
20230712,103200,4807616550,14790,14800,14830,14790,6967
20230712,103100,4704470560,14800,14800,14810,14800,978
20230712,103000,4689995660,14800,14830,14830,14800,8547
20230712,102900,4563340190,14830,14840,14840,14830,1006
20230712,102800,4548415740,14830,14830,14830,14830,1414
20230712,102700,4527446120,14830,14830,14840,14830,542
20230712,102600,4519408210,14830,14830,14830,14830,510
20230712,102500,4511844910,14830,14830,14840,14830,1989
20230712,102400,4482335510,14830,14840,14840,14830,1243
20230712,102300,4463897250,14830,14830,14840,14830,373
20230712,102200,4458365160,14840,14850,14850,14840,965
20230712,102100,4444043380,14850,14850,14850,14840,1111
20230712,102000,4427547030,14860,14850,14860,14850,508
20230712,101900,4420000520,14850,14860,14870,14840,766
20230712,101800,4408625580,14860,14860,14860,14850,180
20230712,101700,4405950890,14870,14850,14880,14850,651
20230712,101600,4396273530,14870,14850,14870,14850,373
20230712,101500,4390730160,14860,14860,14870,14850,1419
20230712,101400,4369651490,14880,14880,14880,14870,682
20230712,101300,4359505420,14880,14880,14880,14880,85
20230712,101200,4358240620,14900,14890,14900,14870,3574
20230712,101100,4305009220,14890,14910,14920,14890,659
20230712,101000,4295189430,14910,14900,14920,14890,1434
20230712,100900,4273818630,14910,14900,14910,14890,1219
20230712,100800,4255654440,14900,14900,14900,14880,1162
20230712,100700,4238345460,14900,14880,14980,14860,22008
20230712,100600,3909350200,14880,14850,14880,14850,32
20230712,100500,3908874970,14910,14840,14910,14840,13660
20230712,100400,3705527320,14840,14780,14850,14780,9351
20230712,100300,3566816730,14780,14790,14790,14770,2210
20230712,100200,3534145100,14790,14810,14820,14790,9363
20230712,100100,3395562890,14820,14820,14820,14810,947
20230712,100000,3381530520,14820,14830,14830,14800,6326
20230712,095900,3287805600,14820,14830,14840,14820,1380
20230712,095800,3267340860,14820,14830,14830,14820,614
20230712,095700,3258238740,14830,14840,14840,14820,1079
20230712,095600,3242236440,14830,14840,14840,14830,1444
20230712,095500,3220811750,14840,14840,14840,14830,2273
20230712,095400,3187089240,14840,14850,14850,14830,1051
20230712,095300,3171494340,14860,14870,14870,14850,1771
20230712,095200,3145183480,14870,14860,14870,14850,1567
20230712,095100,3121902630,14860,14880,14890,14850,1539
20230712,095000,3099025770,14890,14900,14910,14880,902
20230712,094900,3085590330,14900,14890,14910,14890,1687
20230712,094800,3060455660,14890,14870,14950,14870,14481
20230712,094700,2844311240,14870,14860,14880,14860,585
20230712,094600,2835613070,14860,14840,14900,14840,3965
20230712,094500,2776641660,14850,14900,14900,14850,11546
20230712,094400,2604768240,14910,14890,14910,14890,7821
20230712,094300,2488237990,14900,14880,14900,14880,7997
20230712,094200,2369110360,14880,14880,14890,14880,2453
20230712,094100,2332587190,14900,14890,14900,14870,3627
20230712,094000,2278607220,14880,14860,14900,14850,9077
20230712,093900,2143577870,14860,14880,14890,14850,7216
20230712,093800,2036278010,14880,14860,14880,14850,9547
20230712,093700,1894306620,14860,14830,14860,14830,12049
20230712,093600,1715407240,14840,14830,14840,14820,2686
20230712,093500,1675565410,14830,14810,14830,14810,5072
20230712,093400,1600381850,14820,14810,14820,14780,4509
20230712,093300,1533633740,14810,14780,14810,14780,1837
20230712,093200,1506470750,14770,14790,14820,14760,2102
20230712,093100,1475392140,14790,14810,14820,14790,5952
20230712,093000,1387256910,14810,14810,14810,14780,1851
20230712,092900,1359867900,14790,14800,14820,14780,8470
20230712,092800,1234478320,14800,14770,14800,14760,11700
20230712,092700,1061393960,14760,14730,14780,14720,9997
20230712,092600,913927040,14720,14700,14720,14700,1834
20230712,092500,886964660,14700,14690,14730,14680,9531
20230712,092400,746795080,14690,14680,14700,14670,723
20230712,092300,736179860,14680,14690,14700,14680,2124
20230712,092200,704992470,14690,14700,14700,14690,2061
20230712,092100,674699860,14700,14710,14720,14700,2020
20230712,092000,644990540,14720,14740,14750,14720,1021
20230712,091900,629947840,14740,14720,14740,14700,5723
20230712,091800,545627120,14700,14680,14720,14680,3174
20230712,091700,498973910,14680,14680,14680,14680,742
20230712,091600,488081350,14680,14660,14690,14660,2505
20230712,091500,451307710,14660,14640,14670,14640,1849
20230712,091400,424218600,14640,14620,14640,14610,452
20230712,091300,417605940,14610,14610,14640,14610,608
20230712,091200,408714670,14610,14610,14620,14590,4874
20230712,091100,337561040,14620,14640,14650,14610,5523
20230712,091000,256790940,14650,14680,14680,14650,1463
20230712,090900,235344680,14670,14670,14690,14660,1196
20230712,090800,217791650,14660,14610,14670,14610,3353
20230712,090700,168705080,14610,14590,14610,14590,200
20230712,090600,165783240,14590,14590,14600,14590,693
20230712,090500,155667620,14590,14600,14600,14590,675
20230712,090400,145817820,14590,14590,14590,14580,602
20230712,090300,137034690,14590,14600,14600,14590,1439
20230712,090200,116039250,14590,14600,14630,14590,1461
20230712,090100,94709730,14590,14600,14640,14570,2236
20230712,090000,62074660,14600,14610,14610,14560,4251
Reference in New Issue Copy Permalink