ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/009470/min/candle-20230622.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

585 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184200,2241774400,22000,22000,22000,22000,2974
20230622,184100,2241774400,22000,22000,22000,22000,0
20230622,184000,2241774400,22000,22000,22000,22000,0
20230622,183900,2241774400,22000,22000,22000,22000,0
20230622,183800,2241774400,22000,22000,22000,22000,0
20230622,183700,2241774400,22000,22000,22000,22000,0
20230622,183600,2241774400,22000,22000,22000,22000,0
20230622,183500,2241774400,22000,22000,22000,22000,0
20230622,183400,2241774400,22000,22000,22000,22000,0
20230622,183300,2241774400,22000,22000,22000,22000,0
20230622,183200,2241774400,22000,22000,22000,22000,0
20230622,183100,2241774400,22000,22000,22000,22000,0
20230622,183000,2241774400,22000,22000,22000,22000,0
20230622,182900,2241774400,22000,22000,22000,22000,0
20230622,182800,2241774400,22000,22000,22000,22000,0
20230622,182700,2241774400,22000,22000,22000,22000,0
20230622,182600,2241774400,22000,22000,22000,22000,0
20230622,182500,2241774400,22000,22000,22000,22000,0
20230622,182400,2241774400,22000,22000,22000,22000,0
20230622,182300,2241774400,22000,22000,22000,22000,0
20230622,182200,2241774400,22000,22000,22000,22000,0
20230622,182100,2241774400,22000,22000,22000,22000,0
20230622,182000,2241774400,22000,22000,22000,22000,0
20230622,181900,2241774400,22000,22000,22000,22000,0
20230622,181800,2241774400,22000,22000,22000,22000,0
20230622,181700,2241774400,22000,22000,22000,22000,0
20230622,181600,2241774400,22000,22000,22000,22000,0
20230622,181500,2241774400,22000,22000,22000,22000,0
20230622,181400,2241774400,22000,22000,22000,22000,0
20230622,181300,2241774400,22000,22000,22000,22000,0
20230622,181200,2241774400,22000,22000,22000,22000,2974
20230622,181100,2241774400,22000,22000,22000,22000,0
20230622,181000,2241774400,22000,22000,22000,22000,0
20230622,180900,2241774400,22000,22000,22000,22000,0
20230622,180800,2241774400,22000,22000,22000,22000,0
20230622,180700,2241774400,22000,22000,22000,22000,0
20230622,180600,2241774400,22000,22000,22000,22000,0
20230622,180500,2241774400,22000,22000,22000,22000,0
20230622,180400,2241774400,22000,22000,22000,22000,0
20230622,180300,2241774400,22000,22000,22000,22000,0
20230622,180200,2241774400,22000,22000,22000,22000,0
20230622,180100,2241774400,22000,22000,22000,22000,0
20230622,180000,2241774400,22000,22000,22000,22000,0
20230622,175900,2241774400,22000,22000,22000,22000,0
20230622,175800,2241774400,22000,22000,22000,22000,0
20230622,175700,2241774400,22000,22000,22000,22000,0
20230622,175600,2241774400,22000,22000,22000,22000,0
20230622,175500,2241774400,22000,22000,22000,22000,0
20230622,175400,2241774400,22000,22000,22000,22000,0
20230622,175300,2241774400,22000,22000,22000,22000,0
20230622,175200,2241774400,22000,22000,22000,22000,0
20230622,175100,2241774400,22000,22000,22000,22000,0
20230622,175000,2241774400,22000,22000,22000,22000,0
20230622,174900,2241774400,22000,22000,22000,22000,0
20230622,174800,2241774400,22000,22000,22000,22000,0
20230622,174700,2241774400,22000,22000,22000,22000,0
20230622,174600,2241774400,22000,22000,22000,22000,0
20230622,174500,2241774400,22000,22000,22000,22000,0
20230622,174400,2241774400,22000,22000,22000,22000,0
20230622,174300,2241774400,22000,22000,22000,22000,0
20230622,174200,2241774400,22000,22000,22000,22000,2974
20230622,174100,2241774400,22000,22000,22000,22000,0
20230622,174000,2241774400,22000,22000,22000,22000,0
20230622,173900,2241774400,22000,22000,22000,22000,0
20230622,173800,2241774400,22000,22000,22000,22000,0
20230622,173700,2241774400,22000,22000,22000,22000,0
20230622,173600,2241774400,22000,22000,22000,22000,0
20230622,173500,2241774400,22000,22000,22000,22000,0
20230622,173400,2241774400,22000,22000,22000,22000,0
20230622,173300,2241774400,22000,22000,22000,22000,0
20230622,173200,2241774400,22000,22000,22000,22000,0
20230622,173100,2241774400,22000,22000,22000,22000,0
20230622,173000,2241774400,22000,22000,22000,22000,0
20230622,172900,2241774400,22000,22000,22000,22000,0
20230622,172800,2241774400,22000,22000,22000,22000,0
20230622,172700,2241774400,22000,22000,22000,22000,0
20230622,172600,2241774400,22000,22000,22000,22000,0
20230622,172500,2241774400,22000,22000,22000,22000,0
20230622,172400,2241774400,22000,22000,22000,22000,0
20230622,172300,2241774400,22000,22000,22000,22000,0
20230622,172200,2241774400,22000,22000,22000,22000,0
20230622,172100,2241774400,22000,22000,22000,22000,0
20230622,172000,2241774400,22000,22000,22000,22000,0
20230622,171900,2241774400,22000,22000,22000,22000,0
20230622,171800,2241774400,22000,22000,22000,22000,0
20230622,171700,2241774400,22000,22000,22000,22000,0
20230622,171600,2241774400,22000,22000,22000,22000,0
20230622,171500,2241774400,22000,22000,22000,22000,0
20230622,171400,2241774400,22000,22000,22000,22000,0
20230622,171300,2241774400,22000,22000,22000,22000,0
20230622,171200,2241774400,22000,22000,22000,22000,2974
20230622,171100,2241774400,22000,22000,22000,22000,0
20230622,171000,2241774400,22000,22000,22000,22000,0
20230622,170900,2241774400,22000,22000,22000,22000,0
20230622,170800,2241774400,22000,22000,22000,22000,0
20230622,170700,2241774400,22000,22000,22000,22000,0
20230622,170600,2241774400,22000,22000,22000,22000,0
20230622,170500,2241774400,22000,22000,22000,22000,0
20230622,170400,2241774400,22000,22000,22000,22000,0
20230622,170300,2241774400,22000,22000,22000,22000,0
20230622,170200,2241774400,22000,22000,22000,22000,0
20230622,170100,2241774400,22000,22000,22000,22000,0
20230622,170000,2241774400,22000,22000,22000,22000,0
20230622,165900,2241774400,22000,22000,22000,22000,0
20230622,165800,2241774400,22000,22000,22000,22000,0
20230622,165700,2241774400,22000,22000,22000,22000,0
20230622,165600,2241774400,22000,22000,22000,22000,0
20230622,165500,2241774400,22000,22000,22000,22000,0
20230622,165400,2241774400,22000,22000,22000,22000,0
20230622,165300,2241774400,22000,22000,22000,22000,0
20230622,165200,2241774400,22000,22000,22000,22000,0
20230622,165100,2241774400,22000,22000,22000,22000,0
20230622,165000,2241774400,22000,22000,22000,22000,0
20230622,164900,2241774400,22000,22000,22000,22000,0
20230622,164800,2241774400,22000,22000,22000,22000,0
20230622,164700,2241774400,22000,22000,22000,22000,0
20230622,164600,2241774400,22000,22000,22000,22000,0
20230622,164500,2241774400,22000,22000,22000,22000,0
20230622,164400,2241774400,22000,22000,22000,22000,0
20230622,164300,2241774400,22000,22000,22000,22000,0
20230622,164200,2241774400,22000,22000,22000,22000,2974
20230622,164100,2241774400,22000,22000,22000,22000,0
20230622,164000,2241774400,22000,22000,22000,22000,0
20230622,163900,2241774400,22000,22000,22000,22000,0
20230622,163800,2241774400,22000,22000,22000,22000,0
20230622,163700,2241774400,22000,22000,22000,22000,0
20230622,163600,2241774400,22000,22000,22000,22000,0
20230622,163500,2241774400,22000,22000,22000,22000,0
20230622,163400,2241774400,22000,22000,22000,22000,0
20230622,163300,2241774400,22000,22000,22000,22000,0
20230622,163200,2241774400,22000,22000,22000,22000,0
20230622,163100,2241774400,22000,22000,22000,22000,0
20230622,163000,2241774400,22000,22000,22000,22000,0
20230622,162900,2241774400,22000,22000,22000,22000,0
20230622,162800,2241774400,22000,22000,22000,22000,0
20230622,162700,2241774400,22000,22000,22000,22000,0
20230622,162600,2241774400,22000,22000,22000,22000,0
20230622,162500,2241774400,22000,22000,22000,22000,0
20230622,162400,2241774400,22000,22000,22000,22000,0
20230622,162300,2241774400,22000,22000,22000,22000,0
20230622,162200,2241774400,22000,22000,22000,22000,0
20230622,162100,2241774400,22000,22000,22000,22000,0
20230622,162000,2241774400,22000,22000,22000,22000,0
20230622,161900,2241774400,22000,22000,22000,22000,0
20230622,161800,2241774400,22000,22000,22000,22000,0
20230622,161700,2241774400,22000,22000,22000,22000,0
20230622,161600,2241774400,22000,22000,22000,22000,0
20230622,161500,2241774400,22000,22000,22000,22000,0
20230622,161400,2241774400,22000,22000,22000,22000,0
20230622,161300,2241774400,22000,22000,22000,22000,0
20230622,161200,2241774400,22000,22000,22000,22000,2974
20230622,161100,2241774400,22000,22000,22000,22000,0
20230622,161000,2241774400,22000,22000,22000,22000,0
20230622,160900,2241774400,22000,22000,22000,22000,0
20230622,160800,2241774400,22000,22000,22000,22000,0
20230622,160700,2241774400,22000,22000,22000,22000,0
20230622,160600,2241774400,22000,22000,22000,22000,0
20230622,160500,2241774400,22000,22000,22000,22000,0
20230622,160400,2241774400,22000,22000,22000,22000,0
20230622,160300,2241774400,22000,22000,22000,22000,0
20230622,160200,2241774400,22000,22000,22000,22000,0
20230622,160100,2241774400,22000,22000,22000,22000,0
20230622,160000,2241774400,22000,22000,22000,22000,0
20230622,155900,2241774400,22000,22000,22000,22000,0
20230622,155800,2241774400,22000,22000,22000,22000,0
20230622,155700,2241774400,22000,22000,22000,22000,0
20230622,155600,2241774400,22000,22000,22000,22000,0
20230622,155500,2241774400,22000,22000,22000,22000,0
20230622,155400,2241774400,22000,22000,22000,22000,0
20230622,155300,2241774400,22000,22000,22000,22000,0
20230622,155200,2241774400,22000,22000,22000,22000,0
20230622,155100,2241774400,22000,22000,22000,22000,0
20230622,155000,2241774400,22000,22000,22000,22000,0
20230622,154900,2241774400,22000,22000,22000,22000,0
20230622,154800,2241774400,22000,22000,22000,22000,0
20230622,154700,2241774400,22000,22000,22000,22000,0
20230622,154600,2241774400,22000,22000,22000,22000,0
20230622,154500,2241774400,22000,22000,22000,22000,0
20230622,154400,2241774400,22000,22000,22000,22000,0
20230622,154300,2241774400,22000,22000,22000,22000,0
20230622,154200,2241774400,22000,22000,22000,22000,2974
20230622,154100,2241774400,22000,22000,22000,22000,0
20230622,154000,2241774400,22000,22000,22000,22000,0
20230622,153900,2241774400,22000,22000,22000,22000,0
20230622,153800,2241774400,22000,22000,22000,22000,0
20230622,153700,2241774400,22000,22000,22000,22000,0
20230622,153600,2241774400,22000,22000,22000,22000,0
20230622,153500,2241774400,22000,22000,22000,22000,0
20230622,153400,2241774400,22000,22000,22000,22000,0
20230622,153300,2241774400,22000,22000,22000,22000,0
20230622,153200,2241774400,22000,22000,22000,22000,0
20230622,153100,2241774400,22000,22000,22000,22000,0
20230622,153000,2241774400,22000,22000,22000,22000,2974
20230622,152900,2176346400,21900,21900,21900,21900,0
20230622,152800,2176346400,21900,21900,21900,21900,0
20230622,152700,2176346400,21900,21900,21900,21900,0
20230622,152600,2176346400,21900,21900,21900,21900,0
20230622,152500,2176346400,21900,21900,21900,21900,0
20230622,152400,2176346400,21900,21900,21900,21900,0
20230622,152300,2176346400,21900,21900,21900,21900,0
20230622,152200,2176346400,21900,21900,21900,21900,0
20230622,152100,2176346400,21900,21900,21900,21900,0
20230622,152000,2176346400,21900,21900,21900,21900,0
20230622,151900,2176346400,21900,21900,22000,21900,290
20230622,151800,2169980550,21900,21950,21950,21900,156
20230622,151700,2166558150,21900,21950,22000,21900,250
20230622,151600,2161071100,22000,21950,22050,21950,678
20230622,151500,2146160050,22000,22000,22000,21950,67
20230622,151400,2144688350,22000,21950,22000,21950,135
20230622,151300,2141723400,21950,21950,21950,21950,80
20230622,151200,2139967400,21950,21950,22000,21850,1050
20230622,151100,2116937500,21950,22000,22000,21850,451
20230622,151000,2107039750,22000,21900,22000,21900,3148
20230622,150900,2037921100,21850,21850,21850,21850,657
20230622,150800,2023565650,21850,21850,21850,21850,23
20230622,150700,2023063100,21800,21800,21850,21800,1078
20230622,150600,1999553400,21800,21900,21900,21800,780
20230622,150500,1982524300,21850,21850,21850,21850,268
20230622,150400,1976668500,21800,21800,21800,21800,0
20230622,150300,1976668500,21800,21800,21850,21800,159
20230622,150200,1973201050,21850,21850,21850,21800,300
20230622,150100,1966653050,21850,21850,21900,21850,302
20230622,150000,1960054300,21800,21900,21900,21800,301
20230622,145900,1953487050,21850,21850,21900,21850,162
20230622,145800,1949947300,21850,21900,21900,21850,292
20230622,145700,1943563500,21850,21900,21900,21850,91
20230622,145600,1941574600,21850,21750,21850,21750,1024
20230622,145500,1919200800,21850,21800,21850,21800,1292
20230622,145400,1891025150,21850,21850,21850,21850,0
20230622,145300,1891025150,21850,21850,21850,21800,698
20230622,145200,1875803700,21800,21800,21800,21800,130
20230622,145100,1872969700,21800,21800,21800,21800,0
20230622,145000,1872969700,21800,21800,21800,21800,11
20230622,144900,1872729900,21850,21900,21900,21850,9
20230622,144800,1872533200,21800,21900,21900,21800,111
20230622,144700,1870103300,21800,21900,21900,21800,141
20230622,144600,1867016400,21900,21850,21900,21850,843
20230622,144500,1848563950,21850,21850,21850,21850,11
20230622,144400,1848323600,21850,21850,21850,21850,70
20230622,144300,1846794100,21850,21850,21850,21800,429
20230622,144200,1837420500,21700,21750,21750,21700,129
20230622,144100,1834616200,21750,21800,21800,21750,192
20230622,144000,1830433000,21750,21800,21850,21750,505
20230622,143900,1819420550,21750,21750,21750,21750,2
20230622,143800,1819377050,21800,21800,21800,21800,450
20230622,143700,1809567050,21800,21800,21800,21800,3
20230622,143600,1809501650,21800,21800,21800,21700,40
20230622,143500,1808629750,21800,21800,21800,21800,1
20230622,143400,1808607950,21800,21800,21800,21800,229
20230622,143300,1803615750,21800,21650,21800,21600,536
20230622,143200,1791950200,21600,21700,21700,21600,390
20230622,143100,1783498700,21650,21650,21700,21650,466
20230622,143000,1773397800,21650,21700,21700,21650,821
20230622,142900,1755618050,21700,21700,21700,21700,133
20230622,142800,1752731950,21700,21750,21750,21700,275
20230622,142700,1746763900,21750,21750,21750,21750,3
20230622,142600,1746698650,21800,21800,21800,21800,5
20230622,142500,1746589650,21800,21750,21800,21750,180
20230622,142400,1742673650,21800,21800,21800,21800,50
20230622,142300,1741583650,21750,21750,21750,21750,1
20230622,142200,1741561900,21800,21800,21800,21800,0
20230622,142100,1741561900,21800,21800,21800,21800,123
20230622,142000,1738880500,21800,21700,21800,21700,305
20230622,141900,1732232400,21800,21700,21800,21600,1004
20230622,141800,1710488250,21850,21800,21850,21650,1245
20230622,141700,1683487250,21850,21750,21850,21750,11
20230622,141600,1683247450,21750,21800,21850,21650,1507
20230622,141500,1650518000,21800,21800,21800,21800,50
20230622,141400,1649428000,21800,21900,21900,21800,331
20230622,141300,1642212100,21800,21800,21800,21800,216
20230622,141200,1637503300,21900,21900,21900,21800,1685
20230622,141100,1600763350,21850,21850,21850,21850,36
20230622,141000,1599976750,21850,21850,21850,21850,70
20230622,140900,1598447250,21850,21850,21850,21850,150
20230622,140800,1595169750,21850,21850,21850,21800,103
20230622,140700,1592921700,21850,21850,21850,21850,97
20230622,140600,1590802250,21850,21850,21850,21800,282
20230622,140500,1584642350,21850,21850,21850,21850,193
20230622,140400,1580425300,21850,21850,21850,21850,282
20230622,140300,1574263600,21850,21850,21850,21850,1486
20230622,140200,1541794500,21850,21900,21900,21850,409
20230622,140100,1532840650,21900,21900,21900,21900,222
20230622,140000,1527978850,21950,21900,21950,21900,26
20230622,135900,1527409400,21900,21900,21900,21850,77
20230622,135800,1525724100,21900,21900,21900,21900,96
20230622,135700,1523621700,21850,21900,21900,21850,50
20230622,135600,1522528200,21900,21900,21900,21900,15
20230622,135500,1522199700,21900,21900,21900,21900,1100
20230622,135400,1498109700,21950,21950,21950,21950,80
20230622,135300,1496353700,21950,21950,21950,21950,49
20230622,135200,1495278150,21950,21950,21950,21950,10
20230622,135100,1495058650,21900,21900,21900,21900,209
20230622,135000,1490481550,21950,21900,21950,21900,23
20230622,134900,1489976850,21900,21900,21900,21900,165
20230622,134800,1486363350,21900,21900,21900,21900,0
20230622,134700,1486363350,21900,21900,21900,21900,20
20230622,134600,1485925350,21900,21900,21900,21900,94
20230622,134500,1483866750,21950,21950,21950,21950,2
20230622,134400,1483822850,21950,21950,21950,21950,11
20230622,134300,1483581400,21900,21950,21950,21900,246
20230622,134200,1478193250,21950,21900,21950,21900,541
20230622,134100,1466344550,21850,21850,21850,21850,1654
20230622,134000,1430204650,21850,21900,21900,21850,21
20230622,133900,1429745250,21950,21900,21950,21850,1008
20230622,133800,1407694900,21900,21950,21950,21900,1623
20230622,133700,1372151150,21900,21900,21900,21900,20
20230622,133600,1371713150,21900,21950,21950,21900,64
20230622,133500,1370310900,21950,21950,21950,21950,52
20230622,133400,1369169500,21950,21950,21950,21950,0
20230622,133300,1369169500,21950,21950,21950,21950,0
20230622,133200,1369169500,21950,21900,21950,21900,12
20230622,133100,1368906200,21950,21950,21950,21950,100
20230622,133000,1366711200,21950,21950,21950,21950,0
20230622,132900,1366711200,21950,21950,21950,21950,536
20230622,132800,1354946000,21950,21950,21950,21950,55
20230622,132700,1353738750,21950,21950,21950,21950,200
20230622,132600,1349348750,21950,21950,21950,21950,0
20230622,132500,1349348750,21950,21950,21950,21950,40
20230622,132400,1348470750,22000,21950,22000,21950,582
20230622,132300,1335695800,22000,22000,22000,22000,43
20230622,132200,1334749800,22000,22000,22000,22000,9
20230622,132100,1334551800,22000,22000,22000,22000,0
20230622,132000,1334551800,22000,22000,22000,21950,496
20230622,131900,1323643350,22000,22000,22000,22000,78
20230622,131800,1321927350,22000,22000,22000,22000,4
20230622,131700,1321839350,22000,22000,22000,22000,1
20230622,131600,1321817350,22000,22000,22050,22000,275
20230622,131500,1315757350,22050,22050,22050,22050,10
20230622,131400,1315536850,22050,22050,22050,22050,0
20230622,131300,1315536850,22050,22000,22050,22000,168
20230622,131200,1311840800,22000,22000,22000,22000,1
20230622,131100,1311818800,22000,21950,22000,21950,21
20230622,131000,1311357200,21900,21950,21950,21900,631
20230622,130900,1297532550,22000,22000,22000,22000,477
20230622,130800,1287038550,22050,22050,22050,22050,0
20230622,130700,1287038550,22050,22050,22050,22050,1
20230622,130600,1287016500,22100,22100,22100,22100,60
20230622,130500,1285690500,22100,22100,22100,22050,402
20230622,130400,1276811300,22100,22100,22100,22100,5
20230622,130300,1276700800,22100,22100,22100,22100,0
20230622,130200,1276700800,22100,22100,22100,22100,0
20230622,130100,1276700800,22100,22100,22100,22100,0
20230622,130000,1276700800,22100,22100,22100,22100,0
20230622,125900,1276700800,22100,22100,22100,22100,98
20230622,125800,1274535000,22100,22100,22100,22100,0
20230622,125700,1274535000,22100,22050,22100,21950,515
20230622,125600,1263227550,22050,22050,22050,22050,0
20230622,125500,1263227550,22050,22000,22050,22000,77
20230622,125400,1261533500,22000,22000,22000,22000,529
20230622,125300,1249895500,22000,22000,22000,22000,514
20230622,125200,1238587500,22000,22000,22000,22000,0
20230622,125100,1238587500,22000,22000,22000,22000,0
20230622,125000,1238587500,22000,22000,22000,22000,10
20230622,124900,1238367500,22000,22050,22050,22000,281
20230622,124800,1232185000,22050,22050,22050,22050,72
20230622,124700,1230597400,22050,22050,22050,22050,0
20230622,124600,1230597400,22050,22050,22050,22050,0
20230622,124500,1230597400,22050,22050,22050,22050,0
20230622,124400,1230597400,22050,22050,22050,22050,19
20230622,124300,1230178450,22050,22050,22050,22050,27
20230622,124200,1229583100,22050,22050,22050,22050,0
20230622,124100,1229583100,22050,22050,22050,22050,12
20230622,124000,1229318500,22050,22050,22050,22050,0
20230622,123900,1229318500,22050,22050,22050,22050,3
20230622,123800,1229252350,22050,22050,22050,22050,0
20230622,123700,1229252350,22050,22050,22050,22050,0
20230622,123600,1229252350,22050,22050,22050,22050,22
20230622,123500,1228767250,22050,22050,22050,22050,51
20230622,123400,1227642700,21900,22000,22000,21900,175
20230622,123300,1223794650,22000,21950,22000,21900,13
20230622,123200,1223509800,21900,21900,21900,21900,102
20230622,123100,1221276000,21900,21950,21950,21900,51
20230622,123000,1220156600,21950,21950,21950,21950,164
20230622,122900,1216556800,22000,22000,22000,22000,1
20230622,122800,1216534800,22000,22000,22000,22000,11
20230622,122700,1216292800,22050,21950,22050,21950,773
20230622,122600,1199253150,21950,22050,22050,21950,711
20230622,122500,1183615050,22100,22100,22100,22100,1
20230622,122400,1183592950,22000,22100,22100,22000,601
20230622,122300,1170320850,22000,22000,22000,22000,309
20230622,122200,1163522850,22000,21950,22000,21900,552
20230622,122100,1151431350,21950,21950,21950,21950,116
20230622,122000,1148885150,21950,22000,22000,21950,162
20230622,121900,1145329200,22000,22000,22000,22000,3
20230622,121800,1145263200,21950,22000,22000,21950,2
20230622,121700,1145219250,21900,21950,21950,21900,115
20230622,121600,1142695250,21900,21950,21950,21900,1458
20230622,121500,1110695950,22000,22050,22100,22000,2467
20230622,121400,1056412000,22050,22050,22050,22050,1135
20230622,121300,1031385250,22100,22100,22100,22100,10
20230622,121200,1031164250,22100,22100,22100,22100,1
20230622,121100,1031142150,22050,22050,22050,22050,20
20230622,121000,1030701150,22100,22100,22100,22100,0
20230622,120900,1030701150,22100,22100,22100,22100,215
20230622,120800,1025949650,22200,22200,22200,22200,3
20230622,120700,1025883050,22200,22200,22200,22200,23
20230622,120600,1025372450,22200,22200,22200,22200,0
20230622,120500,1025372450,22200,22200,22200,22200,5
20230622,120400,1025261450,22200,22200,22200,22200,0
20230622,120300,1025261450,22200,22200,22200,22200,72
20230622,120200,1023663050,22200,22200,22200,22200,1
20230622,120100,1023640850,22150,22150,22150,22150,108
20230622,120000,1021248650,22150,22150,22150,22150,24
20230622,115900,1020717050,22100,22100,22100,22100,0
20230622,115800,1020717050,22100,22100,22100,22100,14
20230622,115700,1020407650,22100,22050,22100,22050,134
20230622,115600,1017450250,22050,22100,22100,22050,810
20230622,115500,999568550,22150,22100,22150,22100,107
20230622,115400,997203100,22100,22100,22100,22100,0
20230622,115300,997203100,22100,22100,22100,22100,2
20230622,115200,997158900,22150,22150,22150,22150,70
20230622,115100,995608400,22150,22150,22150,22150,0
20230622,115000,995608400,22150,22150,22150,22100,102
20230622,114900,993349150,22100,22150,22150,22100,110
20230622,114800,990913150,22150,22150,22150,22150,110
20230622,114700,988476650,22150,22150,22150,22150,160
20230622,114600,984932650,22100,22150,22150,22100,63
20230622,114500,983540300,22150,22150,22150,22150,0
20230622,114400,983540300,22150,22150,22150,22150,0
20230622,114300,983540300,22150,22150,22150,22150,0
20230622,114200,983540300,22150,22150,22150,22150,0
20230622,114100,983540300,22150,22150,22150,22150,0
20230622,114000,983540300,22150,22100,22150,22100,164
20230622,113900,979915800,22100,22100,22100,22100,44
20230622,113800,978943400,22100,22100,22100,22100,0
20230622,113700,978943400,22100,22100,22100,22100,24
20230622,113600,978413000,22100,22050,22100,22050,12
20230622,113500,978148350,22050,22150,22150,22050,1180
20230622,113400,952126650,22150,22150,22150,22150,0
20230622,113300,952126650,22150,22150,22150,22150,96
20230622,113200,950000250,22100,22200,22200,22100,251
20230622,113100,944453050,22100,22100,22100,22100,164
20230622,113000,940828650,22100,22100,22100,22100,0
20230622,112900,940828650,22100,22100,22100,22100,92
20230622,112800,938795450,22200,22100,22200,22100,40
20230622,112700,937910650,22100,22200,22200,22100,37
20230622,112600,937091450,22200,22200,22200,22200,2
20230622,112500,937047050,22100,22100,22100,22100,595
20230622,112400,923897550,22100,22150,22150,22100,343
20230622,112300,916300600,22200,22200,22200,22200,252
20230622,112200,910706200,22200,22200,22200,22200,34
20230622,112100,909951400,22250,22250,22250,22250,0
20230622,112000,909951400,22250,22250,22250,22250,19
20230622,111900,909528650,22250,22250,22250,22250,0
20230622,111800,909528650,22250,22250,22250,22250,1
20230622,111700,909506400,22250,22250,22250,22250,14
20230622,111600,909194900,22250,22250,22250,22250,110
20230622,111500,906747400,22250,22250,22250,22250,574
20230622,111400,893975900,22200,22250,22250,22200,104
20230622,111300,891666850,22200,22200,22200,22200,149
20230622,111200,888359050,22150,22150,22150,22150,0
20230622,111100,888359050,22150,22200,22200,22150,2
20230622,111000,888314700,22200,22150,22200,22150,36
20230622,110900,887517250,22150,22150,22150,22150,0
20230622,110800,887517250,22150,22150,22150,22150,350
20230622,110700,879764750,22200,22200,22200,22200,1
20230622,110600,879742550,22150,22150,22150,22150,40
20230622,110500,878856550,22150,22200,22250,22150,1029
20230622,110400,856016000,22200,22250,22250,22200,54
20230622,110300,854816900,22250,22200,22250,22200,522
20230622,110200,843228450,22250,22250,22250,22250,0
20230622,110100,843228450,22250,22250,22250,22250,389
20230622,110000,834573200,22250,22250,22250,22250,100
20230622,105900,832348200,22250,22250,22250,22250,0
20230622,105800,832348200,22250,22250,22250,22250,300
20230622,105700,825673200,22250,22250,22250,22250,108
20230622,105600,823270200,22250,22250,22250,22250,90
20230622,105500,821267700,22250,22250,22250,22250,10
20230622,105400,821045200,22250,22250,22250,22250,20
20230622,105300,820600200,22300,22200,22300,22200,3
20230622,105200,820533500,22250,22250,22250,22250,458
20230622,105100,810343000,22250,22250,22250,22250,3
20230622,105000,810276250,22200,22200,22200,22200,215
20230622,104900,805503250,22250,22250,22250,22250,0
20230622,104800,805503250,22250,22250,22250,22250,0
20230622,104700,805503250,22250,22200,22250,22200,14
20230622,104600,805192350,22200,22200,22200,22200,247
20230622,104500,799708950,22200,22150,22200,22150,98
20230622,104400,797534100,22100,22100,22150,22100,61
20230622,104300,796183500,22100,22100,22100,22100,24
20230622,104200,795653100,22100,22150,22150,22100,20
20230622,104100,795211050,22050,22150,22150,22050,960
20230622,104000,774007650,22200,22200,22200,22200,11
20230622,103900,773763450,22150,22150,22150,22150,1
20230622,103800,773741300,22100,22100,22100,22100,101
20230622,103700,771509200,22100,22250,22250,22100,614
20230622,103600,757903800,22200,22200,22200,22200,13
20230622,103500,757615200,22200,22200,22200,22200,0
20230622,103400,757615200,22200,22200,22200,22200,4
20230622,103300,757526400,22200,22200,22200,22200,100
20230622,103200,755306400,22200,22200,22200,22200,0
20230622,103100,755306400,22200,22200,22200,22200,179
20230622,103000,751332600,22200,22200,22200,22200,5
20230622,102900,751221600,22250,22250,22250,22250,4
20230622,102800,751132600,22200,22250,22250,22200,6
20230622,102700,750999350,22250,22250,22250,22250,1
20230622,102600,750977100,22250,22300,22300,22250,261
20230622,102500,745159100,22300,22200,22300,22200,441
20230622,102400,735346550,22200,22200,22200,22200,76
20230622,102300,733659350,22200,22200,22200,22200,50
20230622,102200,732549350,22200,22200,22200,22200,0
20230622,102100,732549350,22200,22200,22200,22200,0
20230622,102000,732549350,22200,22200,22200,22200,582
20230622,101900,719628950,22200,22250,22250,22200,665
20230622,101800,704865750,22250,22250,22250,22250,5
20230622,101700,704754500,22200,22200,22200,22200,0
20230622,101600,704754500,22200,22200,22200,22200,0
20230622,101500,704754500,22200,22250,22250,22200,256
20230622,101400,699069800,22200,22250,22250,22200,120
20230622,101300,696404050,22250,22200,22250,22200,131
20230622,101200,693490800,22200,22200,22300,22200,145
20230622,101100,690259700,22200,22250,22250,22200,46
20230622,101000,689237150,22300,22250,22300,22200,521
20230622,100900,677660000,22250,22250,22250,22250,0
20230622,100800,677660000,22250,22250,22250,22250,7
20230622,100700,677504250,22250,22250,22250,22200,44
20230622,100600,676525500,22200,22250,22250,22200,92
20230622,100500,674479600,22250,22250,22250,22250,0
20230622,100400,674479600,22250,22250,22250,22250,0
20230622,100300,674479600,22250,22250,22250,22250,6
20230622,100200,674346100,22250,22250,22250,22250,249
20230622,100100,668805850,22250,22300,22300,22200,68
20230622,100000,667293900,22250,22200,22250,22200,77
20230622,095900,665581650,22200,22250,22250,22200,109
20230622,095800,663158600,22250,22250,22250,22250,122
20230622,095700,660444100,22250,22250,22250,22250,134
20230622,095600,657462600,22250,22250,22250,22250,306
20230622,095500,650654100,22200,22150,22200,22150,193
20230622,095400,646374500,22200,22200,22200,22150,252
20230622,095300,640792100,22200,22200,22200,22200,2
20230622,095200,640747700,22200,22200,22200,22200,179
20230622,095100,636773900,22200,22250,22250,22200,142
20230622,095000,633619000,22200,22200,22200,22200,0
20230622,094900,633619000,22200,22200,22200,22200,3
20230622,094800,633552400,22200,22150,22200,22150,103
20230622,094700,631265950,22200,22200,22200,22200,116
20230622,094600,628690750,22200,22250,22250,22200,12
20230622,094500,628424000,22150,22250,22250,22150,1018
20230622,094400,605825200,22250,22250,22250,22250,60
20230622,094300,604490200,22250,22350,22350,22250,24
20230622,094200,603955750,22250,22300,22350,22250,981
20230622,094100,582094450,22350,22350,22350,22350,306
20230622,094000,575255350,22400,22350,22400,22300,787
20230622,093900,557692100,22350,22350,22350,22350,0
20230622,093800,557692100,22350,22400,22400,22350,120
20230622,093700,555009100,22400,22400,22400,22400,0
20230622,093600,555009100,22400,22350,22400,22350,6
20230622,093500,554874950,22350,22300,22350,22300,595
20230622,093400,541588450,22300,22300,22300,22300,76
20230622,093300,539893650,22300,22300,22300,22300,100
20230622,093200,537663650,22300,22300,22300,22300,564
20230622,093100,525086450,22300,22300,22300,22300,20
20230622,093000,524640450,22300,22350,22350,22300,192
20230622,092900,520351050,22350,22350,22350,22350,225
20230622,092800,515322300,22400,22350,22400,22350,56
20230622,092700,514070650,22350,22350,22350,22350,200
20230622,092600,509600650,22400,22350,22400,22350,78
20230622,092500,507857250,22350,22400,22400,22350,679
20230622,092400,492648150,22400,22450,22500,22400,1039
20230622,092300,469330700,22450,22500,22500,22450,518
20230622,092200,457700700,22450,22450,22500,22450,1012
20230622,092100,434976600,22400,22400,22450,22400,1635
20230622,092000,398282300,22350,22450,22450,22350,46
20230622,091900,397250950,22400,22350,22450,22350,562
20230622,091800,384654800,22350,22400,22400,22350,946
20230622,091700,363465300,22400,22400,22400,22400,497
20230622,091600,352332500,22400,22350,22400,22300,1185
20230622,091500,325815450,22300,22200,22400,22200,9
20230622,091400,325614750,22200,22250,22350,22050,4050
20230622,091300,235848150,22200,22200,22200,22200,255
20230622,091200,230187150,22150,22200,22200,22150,69
20230622,091100,228658750,22200,22200,22200,22200,362
20230622,091000,220622350,22200,22200,22200,22200,123
20230622,090900,217891750,22200,22300,22300,22200,417
20230622,090800,208612200,22350,22300,22350,22300,364
20230622,090700,200494650,22300,22300,22300,22300,293
20230622,090600,193960750,22300,22200,22300,22200,380
20230622,090500,185507150,22200,22200,22200,22200,100
20230622,090400,183287150,22250,22200,22250,22150,209
20230622,090300,178655100,22300,22400,22450,22200,869
20230622,090200,159283250,22450,22300,22450,22250,2374
20230622,090100,106285050,22250,22250,22300,22250,781
20230622,090000,88872450,22250,22000,22250,22000,3995
Reference in New Issue View Git Blame Copy Permalink