ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/034120/min/candle-20230623.csv

710 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
20230623,204700,2116553100,30100,30100,30100,30100,616
20230623,204600,2116553100,30100,30100,30100,30100,0
20230623,204500,2116553100,30100,30100,30100,30100,0
20230623,204400,2116553100,30100,30100,30100,30100,0
20230623,204300,2116553100,30100,30100,30100,30100,0
20230623,204200,2116553100,30100,30100,30100,30100,0
20230623,204100,2116553100,30100,30100,30100,30100,0
20230623,204000,2116553100,30100,30100,30100,30100,0
20230623,203900,2116553100,30100,30100,30100,30100,0
20230623,203800,2116553100,30100,30100,30100,30100,0
20230623,203700,2116553100,30100,30100,30100,30100,0
20230623,203600,2116553100,30100,30100,30100,30100,0
20230623,203500,2116553100,30100,30100,30100,30100,0
20230623,203400,2116553100,30100,30100,30100,30100,0
20230623,203300,2116553100,30100,30100,30100,30100,0
20230623,203200,2116553100,30100,30100,30100,30100,0
20230623,203100,2116553100,30100,30100,30100,30100,0
20230623,203000,2116553100,30100,30100,30100,30100,0
20230623,202900,2116553100,30100,30100,30100,30100,0
20230623,202800,2116553100,30100,30100,30100,30100,0
20230623,202700,2116553100,30100,30100,30100,30100,0
20230623,202600,2116553100,30100,30100,30100,30100,0
20230623,202500,2116553100,30100,30100,30100,30100,0
20230623,202400,2116553100,30100,30100,30100,30100,0
20230623,202300,2116553100,30100,30100,30100,30100,0
20230623,202200,2116553100,30100,30100,30100,30100,0
20230623,202100,2116553100,30100,30100,30100,30100,0
20230623,202000,2116553100,30100,30100,30100,30100,0
20230623,201900,2116553100,30100,30100,30100,30100,0
20230623,201800,2116553100,30100,30100,30100,30100,0
20230623,201700,2116553100,30100,30100,30100,30100,616
20230623,201600,2116553100,30100,30100,30100,30100,0
20230623,201500,2116553100,30100,30100,30100,30100,0
20230623,201400,2116553100,30100,30100,30100,30100,0
20230623,201300,2116553100,30100,30100,30100,30100,0
20230623,201200,2116553100,30100,30100,30100,30100,0
20230623,201100,2116553100,30100,30100,30100,30100,0
20230623,201000,2116553100,30100,30100,30100,30100,0
20230623,200900,2116553100,30100,30100,30100,30100,0
20230623,200800,2116553100,30100,30100,30100,30100,0
20230623,200700,2116553100,30100,30100,30100,30100,0
20230623,200600,2116553100,30100,30100,30100,30100,0
20230623,200500,2116553100,30100,30100,30100,30100,0
20230623,200400,2116553100,30100,30100,30100,30100,0
20230623,200300,2116553100,30100,30100,30100,30100,0
20230623,200200,2116553100,30100,30100,30100,30100,0
20230623,200100,2116553100,30100,30100,30100,30100,0
20230623,200000,2116553100,30100,30100,30100,30100,0
20230623,195900,2116553100,30100,30100,30100,30100,0
20230623,195800,2116553100,30100,30100,30100,30100,0
20230623,195700,2116553100,30100,30100,30100,30100,0
20230623,195600,2116553100,30100,30100,30100,30100,0
20230623,195500,2116553100,30100,30100,30100,30100,0
20230623,195400,2116553100,30100,30100,30100,30100,0
20230623,195300,2116553100,30100,30100,30100,30100,0
20230623,195200,2116553100,30100,30100,30100,30100,0
20230623,195100,2116553100,30100,30100,30100,30100,0
20230623,195000,2116553100,30100,30100,30100,30100,0
20230623,194900,2116553100,30100,30100,30100,30100,0
20230623,194800,2116553100,30100,30100,30100,30100,0
20230623,194700,2116553100,30100,30100,30100,30100,616
20230623,194600,2116553100,30100,30100,30100,30100,0
20230623,194500,2116553100,30100,30100,30100,30100,0
20230623,194400,2116553100,30100,30100,30100,30100,0
20230623,194300,2116553100,30100,30100,30100,30100,0
20230623,194200,2116553100,30100,30100,30100,30100,0
20230623,194100,2116553100,30100,30100,30100,30100,0
20230623,194000,2116553100,30100,30100,30100,30100,0
20230623,193900,2116553100,30100,30100,30100,30100,0
20230623,193800,2116553100,30100,30100,30100,30100,0
20230623,193700,2116553100,30100,30100,30100,30100,0
20230623,193600,2116553100,30100,30100,30100,30100,0
20230623,193500,2116553100,30100,30100,30100,30100,0
20230623,193400,2116553100,30100,30100,30100,30100,0
20230623,193300,2116553100,30100,30100,30100,30100,0
20230623,193200,2116553100,30100,30100,30100,30100,0
20230623,193100,2116553100,30100,30100,30100,30100,0
20230623,193000,2116553100,30100,30100,30100,30100,0
20230623,192900,2116553100,30100,30100,30100,30100,0
20230623,192800,2116553100,30100,30100,30100,30100,0
20230623,192700,2116553100,30100,30100,30100,30100,0
20230623,192600,2116553100,30100,30100,30100,30100,0
20230623,192500,2116553100,30100,30100,30100,30100,0
20230623,192400,2116553100,30100,30100,30100,30100,0
20230623,192300,2116553100,30100,30100,30100,30100,0
20230623,192200,2116553100,30100,30100,30100,30100,0
20230623,192100,2116553100,30100,30100,30100,30100,0
20230623,192000,2116553100,30100,30100,30100,30100,0
20230623,191900,2116553100,30100,30100,30100,30100,0
20230623,191800,2116553100,30100,30100,30100,30100,0
20230623,191700,2116553100,30100,30100,30100,30100,616
20230623,191600,2116553100,30100,30100,30100,30100,0
20230623,191500,2116553100,30100,30100,30100,30100,0
20230623,191400,2116553100,30100,30100,30100,30100,0
20230623,191300,2116553100,30100,30100,30100,30100,0
20230623,191200,2116553100,30100,30100,30100,30100,0
20230623,191100,2116553100,30100,30100,30100,30100,0
20230623,191000,2116553100,30100,30100,30100,30100,0
20230623,190900,2116553100,30100,30100,30100,30100,0
20230623,190800,2116553100,30100,30100,30100,30100,0
20230623,190700,2116553100,30100,30100,30100,30100,0
20230623,190600,2116553100,30100,30100,30100,30100,0
20230623,190500,2116553100,30100,30100,30100,30100,0
20230623,190400,2116553100,30100,30100,30100,30100,0
20230623,190300,2116553100,30100,30100,30100,30100,0
20230623,190200,2116553100,30100,30100,30100,30100,0
20230623,190100,2116553100,30100,30100,30100,30100,0
20230623,190000,2116553100,30100,30100,30100,30100,0
20230623,185900,2116553100,30100,30100,30100,30100,0
20230623,185800,2116553100,30100,30100,30100,30100,0
20230623,185700,2116553100,30100,30100,30100,30100,0
20230623,185600,2116553100,30100,30100,30100,30100,0
20230623,185500,2116553100,30100,30100,30100,30100,0
20230623,185400,2116553100,30100,30100,30100,30100,0
20230623,185300,2116553100,30100,30100,30100,30100,0
20230623,185200,2116553100,30100,30100,30100,30100,0
20230623,185100,2116553100,30100,30100,30100,30100,0
20230623,185000,2116553100,30100,30100,30100,30100,0
20230623,184900,2116553100,30100,30100,30100,30100,0
20230623,184800,2116553100,30100,30100,30100,30100,0
20230623,184700,2116553100,30100,30100,30100,30100,616
20230623,184600,2116553100,30100,30100,30100,30100,0
20230623,184500,2116553100,30100,30100,30100,30100,0
20230623,184400,2116553100,30100,30100,30100,30100,0
20230623,184300,2116553100,30100,30100,30100,30100,0
20230623,184200,2116553100,30100,30100,30100,30100,0
20230623,184100,2116553100,30100,30100,30100,30100,0
20230623,184000,2116553100,30100,30100,30100,30100,0
20230623,183900,2116553100,30100,30100,30100,30100,0
20230623,183800,2116553100,30100,30100,30100,30100,0
20230623,183700,2116553100,30100,30100,30100,30100,0
20230623,183600,2116553100,30100,30100,30100,30100,0
20230623,183500,2116553100,30100,30100,30100,30100,0
20230623,183400,2116553100,30100,30100,30100,30100,0
20230623,183300,2116553100,30100,30100,30100,30100,0
20230623,183200,2116553100,30100,30100,30100,30100,0
20230623,183100,2116553100,30100,30100,30100,30100,0
20230623,183000,2116553100,30100,30100,30100,30100,0
20230623,182900,2116553100,30100,30100,30100,30100,0
20230623,182800,2116553100,30100,30100,30100,30100,0
20230623,182700,2116553100,30100,30100,30100,30100,0
20230623,182600,2116553100,30100,30100,30100,30100,0
20230623,182500,2116553100,30100,30100,30100,30100,0
20230623,182400,2116553100,30100,30100,30100,30100,0
20230623,182300,2116553100,30100,30100,30100,30100,0
20230623,182200,2116553100,30100,30100,30100,30100,0
20230623,182100,2116553100,30100,30100,30100,30100,0
20230623,182000,2116553100,30100,30100,30100,30100,0
20230623,181900,2116553100,30100,30100,30100,30100,0
20230623,181800,2116553100,30100,30100,30100,30100,0
20230623,181700,2116553100,30100,30100,30100,30100,616
20230623,181600,2116553100,30100,30100,30100,30100,0
20230623,181500,2116553100,30100,30100,30100,30100,0
20230623,181400,2116553100,30100,30100,30100,30100,0
20230623,181300,2116553100,30100,30100,30100,30100,0
20230623,181200,2116553100,30100,30100,30100,30100,0
20230623,181100,2116553100,30100,30100,30100,30100,0
20230623,181000,2116553100,30100,30100,30100,30100,0
20230623,180900,2116553100,30100,30100,30100,30100,0
20230623,180800,2116553100,30100,30100,30100,30100,0
20230623,180700,2116553100,30100,30100,30100,30100,0
20230623,180600,2116553100,30100,30100,30100,30100,0
20230623,180500,2116553100,30100,30100,30100,30100,0
20230623,180400,2116553100,30100,30100,30100,30100,0
20230623,180300,2116553100,30100,30100,30100,30100,0
20230623,180200,2116553100,30100,30100,30100,30100,0
20230623,180100,2116553100,30100,30100,30100,30100,0
20230623,180000,2116553100,30100,30100,30100,30100,0
20230623,175900,2116553100,30100,30100,30100,30100,0
20230623,175800,2116553100,30100,30100,30100,30100,0
20230623,175700,2116553100,30100,30100,30100,30100,0
20230623,175600,2116553100,30100,30100,30100,30100,0
20230623,175500,2116553100,30100,30100,30100,30100,0
20230623,175400,2116553100,30100,30100,30100,30100,0
20230623,175300,2116553100,30100,30100,30100,30100,0
20230623,175200,2116553100,30100,30100,30100,30100,0
20230623,175100,2116553100,30100,30100,30100,30100,0
20230623,175000,2116553100,30100,30100,30100,30100,0
20230623,174900,2116553100,30100,30100,30100,30100,0
20230623,174800,2116553100,30100,30100,30100,30100,0
20230623,174700,2116553100,30100,30100,30100,30100,616
20230623,174600,2116553100,30100,30100,30100,30100,0
20230623,174500,2116553100,30100,30100,30100,30100,0
20230623,174400,2116553100,30100,30100,30100,30100,0
20230623,174300,2116553100,30100,30100,30100,30100,0
20230623,174200,2116553100,30100,30100,30100,30100,0
20230623,174100,2116553100,30100,30100,30100,30100,0
20230623,174000,2116553100,30100,30100,30100,30100,0
20230623,173900,2116553100,30100,30100,30100,30100,0
20230623,173800,2116553100,30100,30100,30100,30100,0
20230623,173700,2116553100,30100,30100,30100,30100,0
20230623,173600,2116553100,30100,30100,30100,30100,0
20230623,173500,2116553100,30100,30100,30100,30100,0
20230623,173400,2116553100,30100,30100,30100,30100,0
20230623,173300,2116553100,30100,30100,30100,30100,0
20230623,173200,2116553100,30100,30100,30100,30100,0
20230623,173100,2116553100,30100,30100,30100,30100,0
20230623,173000,2116553100,30100,30100,30100,30100,0
20230623,172900,2116553100,30100,30100,30100,30100,0
20230623,172800,2116553100,30100,30100,30100,30100,0
20230623,172700,2116553100,30100,30100,30100,30100,0
20230623,172600,2116553100,30100,30100,30100,30100,0
20230623,172500,2116553100,30100,30100,30100,30100,0
20230623,172400,2116553100,30100,30100,30100,30100,0
20230623,172300,2116553100,30100,30100,30100,30100,0
20230623,172200,2116553100,30100,30100,30100,30100,0
20230623,172100,2116553100,30100,30100,30100,30100,0
20230623,172000,2116553100,30100,30100,30100,30100,0
20230623,171900,2116553100,30100,30100,30100,30100,0
20230623,171800,2116553100,30100,30100,30100,30100,0
20230623,171700,2116553100,30100,30100,30100,30100,616
20230623,171600,2116553100,30100,30100,30100,30100,0
20230623,171500,2116553100,30100,30100,30100,30100,0
20230623,171400,2116553100,30100,30100,30100,30100,0
20230623,171300,2116553100,30100,30100,30100,30100,0
20230623,171200,2116553100,30100,30100,30100,30100,0
20230623,171100,2116553100,30100,30100,30100,30100,0
20230623,171000,2116553100,30100,30100,30100,30100,0
20230623,170900,2116553100,30100,30100,30100,30100,0
20230623,170800,2116553100,30100,30100,30100,30100,0
20230623,170700,2116553100,30100,30100,30100,30100,0
20230623,170600,2116553100,30100,30100,30100,30100,0
20230623,170500,2116553100,30100,30100,30100,30100,0
20230623,170400,2116553100,30100,30100,30100,30100,0
20230623,170300,2116553100,30100,30100,30100,30100,0
20230623,170200,2116553100,30100,30100,30100,30100,0
20230623,170100,2116553100,30100,30100,30100,30100,0
20230623,170000,2116553100,30100,30100,30100,30100,0
20230623,165900,2116553100,30100,30100,30100,30100,0
20230623,165800,2116553100,30100,30100,30100,30100,0
20230623,165700,2116553100,30100,30100,30100,30100,0
20230623,165600,2116553100,30100,30100,30100,30100,0
20230623,165500,2116553100,30100,30100,30100,30100,0
20230623,165400,2116553100,30100,30100,30100,30100,0
20230623,165300,2116553100,30100,30100,30100,30100,0
20230623,165200,2116553100,30100,30100,30100,30100,0
20230623,165100,2116553100,30100,30100,30100,30100,0
20230623,165000,2116553100,30100,30100,30100,30100,0
20230623,164900,2116553100,30100,30100,30100,30100,0
20230623,164800,2116553100,30100,30100,30100,30100,0
20230623,164700,2116553100,30100,30100,30100,30100,616
20230623,164600,2116553100,30100,30100,30100,30100,0
20230623,164500,2116553100,30100,30100,30100,30100,0
20230623,164400,2116553100,30100,30100,30100,30100,0
20230623,164300,2116553100,30100,30100,30100,30100,0
20230623,164200,2116553100,30100,30100,30100,30100,0
20230623,164100,2116553100,30100,30100,30100,30100,0
20230623,164000,2116553100,30100,30100,30100,30100,0
20230623,163900,2116553100,30100,30100,30100,30100,0
20230623,163800,2116553100,30100,30100,30100,30100,0
20230623,163700,2116553100,30100,30100,30100,30100,0
20230623,163600,2116553100,30100,30100,30100,30100,0
20230623,163500,2116553100,30100,30100,30100,30100,0
20230623,163400,2116553100,30100,30100,30100,30100,0
20230623,163300,2116553100,30100,30100,30100,30100,0
20230623,163200,2116553100,30100,30100,30100,30100,0
20230623,163100,2116553100,30100,30100,30100,30100,0
20230623,163000,2116553100,30100,30100,30100,30100,0
20230623,162900,2116553100,30100,30100,30100,30100,0
20230623,162800,2116553100,30100,30100,30100,30100,0
20230623,162700,2116553100,30100,30100,30100,30100,0
20230623,162600,2116553100,30100,30100,30100,30100,0
20230623,162500,2116553100,30100,30100,30100,30100,0
20230623,162400,2116553100,30100,30100,30100,30100,0
20230623,162300,2116553100,30100,30100,30100,30100,0
20230623,162200,2116553100,30100,30100,30100,30100,0
20230623,162100,2116553100,30100,30100,30100,30100,0
20230623,162000,2116553100,30100,30100,30100,30100,0
20230623,161900,2116553100,30100,30100,30100,30100,0
20230623,161800,2116553100,30100,30100,30100,30100,0
20230623,161700,2116553100,30100,30100,30100,30100,616
20230623,161600,2116553100,30100,30100,30100,30100,0
20230623,161500,2116553100,30100,30100,30100,30100,0
20230623,161400,2116553100,30100,30100,30100,30100,0
20230623,161300,2116553100,30100,30100,30100,30100,0
20230623,161200,2116553100,30100,30100,30100,30100,0
20230623,161100,2116553100,30100,30100,30100,30100,0
20230623,161000,2116553100,30100,30100,30100,30100,0
20230623,160900,2116553100,30100,30100,30100,30100,0
20230623,160800,2116553100,30100,30100,30100,30100,0
20230623,160700,2116553100,30100,30100,30100,30100,0
20230623,160600,2116553100,30100,30100,30100,30100,0
20230623,160500,2116553100,30100,30100,30100,30100,0
20230623,160400,2116553100,30100,30100,30100,30100,0
20230623,160300,2116553100,30100,30100,30100,30100,0
20230623,160200,2116553100,30100,30100,30100,30100,0
20230623,160100,2116553100,30100,30100,30100,30100,0
20230623,160000,2116553100,30100,30100,30100,30100,0
20230623,155900,2116553100,30100,30100,30100,30100,0
20230623,155800,2116553100,30100,30100,30100,30100,0
20230623,155700,2116553100,30100,30100,30100,30100,0
20230623,155600,2116553100,30100,30100,30100,30100,0
20230623,155500,2116553100,30100,30100,30100,30100,0
20230623,155400,2116553100,30100,30100,30100,30100,0
20230623,155300,2116553100,30100,30100,30100,30100,0
20230623,155200,2116553100,30100,30100,30100,30100,0
20230623,155100,2116553100,30100,30100,30100,30100,0
20230623,155000,2116553100,30100,30100,30100,30100,0
20230623,154900,2116553100,30100,30100,30100,30100,0
20230623,154800,2116553100,30100,30100,30100,30100,0
20230623,154700,2116553100,30100,30100,30100,30100,616
20230623,154600,2116553100,30100,30100,30100,30100,0
20230623,154500,2116553100,30100,30100,30100,30100,0
20230623,154400,2116553100,30100,30100,30100,30100,0
20230623,154300,2116553100,30100,30100,30100,30100,0
20230623,154200,2116553100,30100,30100,30100,30100,0
20230623,154100,2116553100,30100,30100,30100,30100,0
20230623,154000,2116553100,30100,30100,30100,30100,0
20230623,153900,2116553100,30100,30100,30100,30100,0
20230623,153800,2116553100,30100,30100,30100,30100,0
20230623,153700,2116553100,30100,30100,30100,30100,0
20230623,153600,2116553100,30100,30100,30100,30100,0
20230623,153500,2116553100,30100,30100,30100,30100,0
20230623,153400,2116553100,30100,30100,30100,30100,0
20230623,153300,2116553100,30100,30100,30100,30100,0
20230623,153200,2116553100,30100,30100,30100,30100,0
20230623,153100,2116553100,30100,30100,30100,30100,0
20230623,153000,2116553100,30100,30100,30100,30100,616
20230623,152900,2098011500,30100,30100,30100,30100,0
20230623,152800,2098011500,30100,30100,30100,30100,0
20230623,152700,2098011500,30100,30100,30100,30100,0
20230623,152600,2098011500,30100,30100,30100,30100,0
20230623,152500,2098011500,30100,30100,30100,30100,0
20230623,152400,2098011500,30100,30100,30100,30100,0
20230623,152300,2098011500,30100,30100,30100,30100,0
20230623,152200,2098011500,30100,30100,30100,30100,0
20230623,152100,2098011500,30100,30100,30100,30100,0
20230623,152000,2098011500,30100,30100,30100,30100,0
20230623,151900,2098011500,30100,30050,30100,30050,113
20230623,151800,2094615750,30050,30000,30050,30000,313
20230623,151700,2085210750,30000,30000,30000,30000,201
20230623,151600,2079180750,30050,30050,30050,30000,299
20230623,151500,2070200650,30000,30000,30000,30000,196
20230623,151400,2064320650,30000,30000,30050,30000,257
20230623,151300,2056607450,30000,30000,30050,30000,159
20230623,151200,2051837350,30000,30100,30200,30000,220
20230623,151100,2045226850,30050,30050,30100,30050,906
20230623,151000,2018001500,30000,30000,30050,30000,262
20230623,150900,2010141350,30050,30000,30050,30000,179
20230623,150800,2004771250,30050,30000,30050,30000,95
20230623,150700,2001921150,30000,30000,30050,30000,256
20230623,150600,1994240900,30000,29950,30000,29950,331
20230623,150500,1984314100,29950,30000,30000,29950,188
20230623,150400,1978677850,30000,30000,30000,29950,382
20230623,150300,1967226550,30000,29950,30000,29950,406
20230623,150200,1955054550,30000,30000,30000,29950,386
20230623,150100,1943478500,30000,29950,30000,29950,254
20230623,150000,1935865750,30000,29950,30000,29950,375
20230623,145900,1924626000,30000,30000,30000,29950,393
20230623,145800,1912839800,29950,30000,30000,29950,205
20230623,145700,1906696150,29950,29900,30000,29900,428
20230623,145600,1893877100,29950,29950,29950,29900,194
20230623,145500,1888072650,29950,30000,30000,29900,218
20230623,145400,1881543100,30000,29900,30000,29900,234
20230623,145300,1874537100,29900,29950,29950,29900,265
20230623,145200,1866607300,29900,29950,29950,29900,386
20230623,145100,1855056450,29950,29950,29950,29900,243
20230623,145000,1847784950,29900,29950,29950,29900,701
20230623,144900,1826796550,29950,29900,29950,29900,410
20230623,144800,1814532750,29950,29900,29950,29900,236
20230623,144700,1807470950,29900,30000,30000,29900,3125
20230623,144600,1713834250,30000,30000,30000,30000,147
20230623,144500,1709424250,30050,30000,30050,30000,138
20230623,144400,1705284200,30050,30000,30050,30000,166
20230623,144300,1700304150,30000,30000,30050,30000,164
20230623,144200,1695383650,30050,30000,30050,30000,557
20230623,144100,1678653450,30000,30000,30050,30000,181
20230623,144000,1673223400,30000,30000,30000,30000,148
20230623,143900,1668783400,30050,30000,30050,30000,97
20230623,143800,1665873200,29950,30000,30000,29950,229
20230623,143700,1659008700,30000,30000,30000,30000,89
20230623,143600,1656338700,30000,30000,30000,30000,131
20230623,143500,1652408700,30050,30000,30050,30000,255
20230623,143400,1644758400,30000,30000,30000,30000,78
20230623,143300,1642418400,30000,30050,30050,30000,158
20230623,143200,1637677600,30000,30000,30000,30000,2214
20230623,143100,1571257600,30000,30000,30000,30000,173
20230623,143000,1566067600,30000,30050,30050,30000,91
20230623,142900,1563337550,30000,30000,30000,30000,158
20230623,142800,1558597550,30000,30000,30000,30000,300
20230623,142700,1549597550,29950,30050,30050,29950,1497
20230623,142600,1504691800,30050,30050,30050,30050,121
20230623,142500,1501055750,30050,30050,30050,30050,117
20230623,142400,1497539900,30050,30050,30050,30050,182
20230623,142300,1492070800,30050,30050,30050,30050,127
20230623,142200,1488254450,30050,30050,30050,30050,128
20230623,142100,1484408050,30050,30100,30100,30050,191
20230623,142000,1478667000,30050,30050,30050,30050,159
20230623,141900,1473889050,30100,30050,30100,30050,106
20230623,141800,1470701450,30050,30050,30050,30050,142
20230623,141700,1466434350,30100,30100,30100,30050,74
20230623,141600,1464210250,30050,30100,30100,30050,165
20230623,141500,1459251900,30050,30100,30100,30050,157
20230623,141400,1454533950,30050,30050,30150,30050,349
20230623,141300,1444043450,30000,30000,30000,30000,170
20230623,141200,1438943450,30000,30050,30050,30000,467
20230623,141100,1424914700,30050,30050,30050,30050,75
20230623,141000,1422660950,30050,30050,30050,30000,226
20230623,140900,1415875150,30050,30050,30100,30050,152
20230623,140800,1411307450,30050,30100,30100,30050,475
20230623,140700,1397029950,30050,30050,30050,30050,151
20230623,140600,1392492400,30100,30100,30100,30050,174
20230623,140500,1387262500,30100,30050,30100,30050,104
20230623,140400,1384133500,30050,30050,30100,30050,175
20230623,140300,1378874700,30050,30100,30100,30050,199
20230623,140200,1372888950,30100,30100,30150,30100,118
20230623,140100,1369337000,30050,30050,30050,30050,133
20230623,140000,1365340350,30050,30100,30100,30050,255
20230623,135900,1357675400,30200,30100,30200,30050,247
20230623,135800,1350233000,30050,30100,30100,30050,130
20230623,135700,1346323800,30100,30100,30100,30050,141
20230623,135600,1342084150,30050,30100,30100,30050,151
20230623,135500,1337543800,30100,30100,30150,30050,136
20230623,135400,1333452950,30050,30150,30150,30050,82
20230623,135300,1330988400,30100,30150,30150,30100,160
20230623,135200,1326172250,30100,30100,30100,30100,53
20230623,135100,1324576950,30100,30050,30100,30050,67
20230623,135000,1322561050,30050,30050,30100,30000,675
20230623,134900,1302257450,30050,30000,30050,30000,20
20230623,134800,1301657300,30000,30000,30000,30000,537
20230623,134700,1285547300,30000,30000,30000,30000,72
20230623,134600,1283387300,30000,30050,30050,30000,1086
20230623,134500,1250807200,30050,30000,30050,30000,53
20230623,134400,1249216400,30050,30050,30050,30000,20
20230623,134300,1248616250,30000,30050,30050,30000,35
20230623,134200,1247566150,30000,30050,30050,30000,28
20230623,134100,1246725600,30050,30000,30050,30000,59
20230623,134000,1244954000,30050,30000,30050,30000,96
20230623,133900,1242072250,30000,30000,30050,30000,83
20230623,133800,1239581600,30050,30000,30050,30000,74
20230623,133700,1237361400,30000,30000,30050,30000,99
20230623,133600,1234391050,30050,30000,30050,30000,58
20230623,133500,1232650300,30000,30050,30050,30000,1549
20230623,133400,1186166300,30050,30050,30050,30050,136
20230623,133300,1182079500,30050,30100,30100,30050,49
20230623,133200,1180606750,30050,30050,30050,30050,53
20230623,133100,1179014100,30150,30100,30150,30050,253
20230623,133000,1171396800,30050,30050,30100,30050,235
20230623,132900,1164327700,30050,30050,30050,30050,50
20230623,132800,1162825200,30050,30050,30050,30000,148
20230623,132700,1158378650,30000,30050,30050,30000,73
20230623,132600,1156188600,30000,30050,30050,30000,593
20230623,132500,1138369800,30050,30050,30050,30050,27
20230623,132400,1137558450,30000,30000,30050,30000,42
20230623,132300,1136298100,30000,30050,30050,30000,38
20230623,132200,1135158000,30050,30000,30050,30000,30
20230623,132100,1134257350,30000,30050,30050,30000,114
20230623,132000,1130836050,30050,30000,30050,30000,281
20230623,131900,1122405850,29950,30000,30050,29950,3469
20230623,131800,1018337500,30050,30000,30050,30000,63
20230623,131700,1016446000,30050,30200,30200,30000,6324
20230623,131600,825954800,30200,30200,30200,30200,35
20230623,131500,824897800,30250,30250,30250,30250,16
20230623,131400,824413800,30250,30250,30250,30250,51
20230623,131300,822871050,30250,30250,30250,30250,0
20230623,131200,822871050,30250,30250,30250,30250,75
20230623,131100,820602300,30200,30250,30250,30200,37
20230623,131000,819484700,30250,30250,30250,30250,5
20230623,130900,819333450,30200,30250,30250,30200,40
20230623,130800,818124300,30250,30250,30250,30250,34
20230623,130700,817095800,30250,30300,30300,30250,19
20230623,130600,816520950,30300,30250,30300,30250,50
20230623,130500,815006750,30250,30250,30250,30250,71
20230623,130400,812859000,30300,30250,30300,30250,28
20230623,130300,812011950,30250,30250,30250,30250,17
20230623,130200,811497700,30250,30300,30300,30250,78
20230623,130100,809136100,30400,30300,30400,30300,900
20230623,130000,781816250,30250,30250,30250,30250,31
20230623,125900,780878500,30250,30300,30300,30250,17
20230623,125800,780364200,30250,30300,30300,30250,97
20230623,125700,777429800,30250,30250,30250,30250,29
20230623,125600,776552550,30200,30250,30250,30200,18
20230623,125500,776008900,30200,30200,30200,30200,50
20230623,125400,774498900,30300,30250,30300,30250,34
20230623,125300,773469050,30250,30250,30250,30250,10
20230623,125200,773166550,30250,30250,30250,30250,33
20230623,125100,772168300,30250,30250,30300,30250,75
20230623,125000,769899350,30200,30200,30200,30200,16
20230623,124900,769416150,30250,30200,30250,30200,40
20230623,124800,768207850,30200,30200,30200,30200,17
20230623,124700,767694450,30200,30200,30250,30200,46
20230623,124600,766305150,30200,30250,30250,30200,34
20230623,124500,765278300,30250,30200,30250,30200,18
20230623,124400,764734650,30200,30200,30200,30200,40
20230623,124300,763526650,30250,30250,30250,30250,5
20230623,124200,763375400,30250,30250,30250,30250,46
20230623,124100,761983900,30250,30250,30250,30250,0
20230623,124000,761983900,30250,30250,30250,30250,50
20230623,123900,760471400,30250,30250,30300,30250,52
20230623,123800,758898300,30250,30250,30250,30250,0
20230623,123700,758898300,30250,30250,30300,30250,62
20230623,123600,757022750,30250,30250,30250,30250,84
20230623,123500,754481750,30250,30250,30250,30250,17
20230623,123400,753967500,30250,30300,30300,30250,18
20230623,123300,753422900,30300,30250,30300,30250,66
20230623,123200,751426300,30250,30250,30250,30250,17
20230623,123100,750912050,30250,30250,30250,30250,17
20230623,123000,750397800,30250,30250,30250,30250,34
20230623,122900,749369300,30250,30300,30300,30250,262
20230623,122800,741443750,30300,30250,30300,30250,101
20230623,122700,738388450,30250,30300,30300,30250,32
20230623,122600,737419700,30250,30250,30250,30250,113
20230623,122500,734001450,30250,30250,30250,30250,0
20230623,122400,734001450,30250,30250,30250,30250,16
20230623,122300,733517450,30300,30250,30300,30250,53
20230623,122200,731914100,30250,30250,30250,30250,42
20230623,122100,730643600,30250,30250,30250,30250,17
20230623,122000,730129350,30250,30250,30250,30250,49
20230623,121900,728647100,30300,30300,30300,30300,357
20230623,121800,717830000,30350,30300,30350,30300,216
20230623,121700,711285150,30300,30300,30300,30300,44
20230623,121600,709951950,30300,30350,30350,30300,19
20230623,121500,709376150,30300,30300,30300,30300,69
20230623,121400,707285450,30350,30300,30350,30300,48
20230623,121300,705830300,30300,30300,30350,30300,118
20230623,121200,702254850,30300,30300,30300,30300,48
20230623,121100,700800450,30300,30300,30300,30300,151
20230623,121000,696225150,30250,30250,30300,30250,52
20230623,120900,694652100,30250,30250,30250,30250,0
20230623,120800,694652100,30250,30300,30300,30250,56
20230623,120700,692957950,30250,30250,30250,30250,50
20230623,120600,691445450,30250,30250,30250,30250,0
20230623,120500,691445450,30250,30250,30250,30250,17
20230623,120400,690931200,30250,30250,30250,30250,88
20230623,120300,688269200,30300,30300,30300,30300,4
20230623,120200,688148000,30250,30250,30250,30250,17
20230623,120100,687633750,30300,30250,30300,30250,77
20230623,120000,685304350,30250,30300,30300,30250,18
20230623,115900,684759800,30300,30250,30300,30250,18
20230623,115800,684215200,30300,30300,30300,30250,86
20230623,115700,681611100,30300,30300,30300,30250,68
20230623,115600,679553250,30300,30250,30300,30250,18
20230623,115500,679008700,30300,30250,30300,30250,45
20230623,115400,677647400,30200,30200,30200,30200,49
20230623,115300,676167600,30250,30250,30250,30250,5
20230623,115200,676016350,30250,30300,30300,30250,13
20230623,115100,675623050,30250,30300,30300,30250,72
20230623,115000,673445000,30250,30200,30250,30200,31
20230623,114900,672508750,30200,30250,30250,30200,23
20230623,114800,671813800,30250,30250,30250,30200,85
20230623,114700,669245050,30250,30250,30250,30250,1
20230623,114600,669214800,30250,30350,30350,30200,2041
20230623,114500,607432200,30350,30350,30350,30300,90
20230623,114400,604704900,30300,30300,30300,30300,17
20230623,114300,604189800,30300,30300,30300,30300,172
20230623,114200,598978200,30300,30300,30300,30300,34
20230623,114100,597948000,30300,30300,30300,30300,17
20230623,114000,597432900,30350,30300,30350,30300,330
20230623,113900,587418250,30300,30300,30300,30300,59
20230623,113800,585630550,30300,30350,30350,30300,55
20230623,113700,583963800,30350,30350,30350,30350,3
20230623,113600,583872750,30300,30300,30300,30300,52
20230623,113500,582297150,30300,30350,30350,30300,51
20230623,113400,580751800,30350,30350,30350,30350,22
20230623,113300,580084100,30300,30350,30350,30300,251
20230623,113200,572478300,30300,30300,30350,30300,65
20230623,113100,570508450,30350,30350,30350,30350,0
20230623,113000,570508450,30350,30350,30350,30350,15
20230623,112900,570053200,30300,30350,30350,30300,61
20230623,112800,568203500,30350,30400,30400,30350,17
20230623,112700,567687500,30350,30350,30350,30350,39
20230623,112600,566503850,30350,30300,30350,30300,57
20230623,112500,564776600,30300,30350,30350,30300,75
20230623,112400,562504050,30350,30300,30350,30300,72
20230623,112300,560319650,30300,30300,30300,30300,16
20230623,112200,559834850,30300,30350,30350,30300,81
20230623,112100,557378150,30350,30350,30350,30350,17
20230623,112000,556862200,30350,30350,30350,30350,0
20230623,111900,556862200,30350,30350,30350,30350,49
20230623,111800,555375050,30350,30400,30400,30350,549
20230623,111700,538712850,30350,30400,30400,30350,18
20230623,111600,538166500,30350,30350,30400,30350,51
20230623,111500,536618600,30400,30400,30400,30400,12
20230623,111400,536253800,30400,30400,30400,30350,61
20230623,111300,534401600,30350,30350,30400,30350,50
20230623,111200,532884050,30400,30400,30400,30400,67
20230623,111100,530847250,30400,30450,30450,30400,59
20230623,111000,529053600,30400,30400,30400,30400,71
20230623,110900,526895200,30400,30400,30400,30400,17
20230623,110800,526378400,30400,30400,30400,30400,26
20230623,110700,525588000,30450,30400,30450,30400,91
20230623,110600,522820550,30400,30400,30400,30350,173
20230623,110500,517562200,30350,30350,30350,30350,17
20230623,110400,517046250,30400,30350,30400,30350,43
20230623,110300,515741150,30350,30400,30400,30350,56
20230623,110200,514041200,30350,30350,30350,30350,0
20230623,110100,514041200,30350,30400,30400,30350,20
20230623,110000,513434050,30400,30350,30400,30350,68
20230623,105900,511370100,30350,30400,30400,30350,1038
20230623,105800,479831000,30450,30450,30450,30450,40
20230623,105700,478613000,30400,30400,30400,30400,129
20230623,105600,474691400,30400,30500,30500,30400,663
20230623,105500,454508100,30450,30450,30450,30450,67
20230623,105400,452467950,30450,30450,30450,30450,91
20230623,105300,449697000,30500,30450,30500,30450,49
20230623,105200,448204900,30450,30450,30500,30450,61
20230623,105100,446347100,30500,30500,30500,30500,2
20230623,105000,446286100,30500,30500,30500,30500,68
20230623,104900,444212100,30500,30500,30500,30500,670
20230623,104800,423777100,30550,30500,30550,30500,43
20230623,104700,422465350,30500,30500,30500,30500,49
20230623,104600,420970850,30500,30500,30500,30500,217
20230623,104500,414352350,30500,30500,30500,30500,19
20230623,104400,413772850,30500,30500,30500,30500,88
20230623,104300,411088850,30500,30500,30500,30500,0
20230623,104200,411088850,30500,30500,30500,30500,64
20230623,104100,409136850,30500,30500,30550,30500,89
20230623,104000,406422250,30500,30500,30500,30500,613
20230623,103900,387725750,30500,30550,30550,30500,82
20230623,103800,385224700,30550,30500,30550,30500,36
20230623,103700,384126550,30500,30500,30550,30500,64
20230623,103600,382174350,30550,30500,30550,30500,27
20230623,103500,381350350,30500,30500,30500,30500,75
20230623,103400,379062850,30550,30550,30550,30550,31
20230623,103300,378115800,30550,30550,30550,30500,54
20230623,103200,376468000,30550,30550,30550,30550,143
20230623,103100,372099350,30550,30550,30550,30550,237
20230623,103000,364859000,30550,30550,30550,30550,17
20230623,102900,364339650,30550,30550,30550,30550,100
20230623,102800,361284650,30550,30550,30550,30550,142
20230623,102700,356946550,30500,30500,30500,30500,0
20230623,102600,356946550,30500,30500,30550,30500,59
20230623,102500,355146800,30550,30500,30550,30500,52
20230623,102400,353560700,30500,30500,30500,30500,69
20230623,102300,351456200,30500,30500,30500,30500,17
20230623,102200,350937700,30550,30550,30550,30500,67
20230623,102100,348892750,30550,30550,30550,30500,61
20230623,102000,347031400,30500,30500,30500,30500,54
20230623,101900,345384400,30500,30500,30500,30500,0
20230623,101800,345384400,30500,30500,30550,30500,86
20230623,101700,342760650,30500,30500,30500,30500,146
20230623,101600,338307650,30500,30550,30550,30500,685
20230623,101500,317415050,30500,30500,30500,30500,91
20230623,101400,314639550,30500,30500,30500,30500,34
20230623,101300,313602550,30550,30550,30550,30500,1465
20230623,101200,268918650,30500,30550,30550,30500,55
20230623,101100,267241100,30500,30500,30500,30500,48
20230623,101000,265777100,30500,30550,30550,30500,68
20230623,100900,263702350,30500,30500,30500,30500,120
20230623,100800,260042350,30550,30550,30550,30550,5
20230623,100700,259889600,30550,30500,30550,30500,65
20230623,100600,257906550,30500,30500,30500,30500,93
20230623,100500,255070050,30500,30500,30500,30500,37
20230623,100400,253941550,30500,30500,30500,30500,22
20230623,100300,253270550,30500,30500,30500,30500,31
20230623,100200,252325050,30500,30600,30600,30500,72
20230623,100100,250128850,30600,30500,30600,30500,117
20230623,100000,246552900,30500,30500,30500,30500,38
20230623,095900,245393900,30500,30500,30500,30500,384
20230623,095800,233681900,30500,30600,30600,30500,40
20230623,095700,232461600,30600,30600,30600,30600,2
20230623,095600,232400400,30600,30550,30600,30550,44
20230623,095500,231055900,30550,30550,30550,30550,9
20230623,095400,230780950,30550,30550,30550,30500,205
20230623,095300,224522700,30550,30550,30550,30550,0
20230623,095200,224522700,30550,30550,30550,30500,21
20230623,095100,223881300,30550,30600,30600,30550,116
20230623,095000,220336700,30600,30600,30600,30600,23
20230623,094900,219632900,30550,30600,30600,30550,58
20230623,094800,217860000,30550,30550,30550,30550,51
20230623,094700,216301950,30500,30550,30550,30500,226
20230623,094600,209407850,30550,30500,30550,30500,22
20230623,094500,208735850,30500,30550,30550,30500,57
20230623,094400,206996850,30550,30550,30550,30550,1
20230623,094300,206966300,30500,30500,30500,30500,37
20230623,094200,205837800,30550,30550,30550,30550,9
20230623,094100,205562850,30500,30500,30500,30500,38
20230623,094000,204403850,30500,30500,30500,30500,0
20230623,093900,204403850,30500,30500,30500,30500,5
20230623,093800,204251350,30500,30550,30550,30500,102
20230623,093700,201137100,30550,30550,30550,30550,1
20230623,093600,201106550,30550,30500,30550,30500,68
20230623,093500,199031900,30550,30550,30550,30550,5
20230623,093400,198879150,30550,30500,30550,30500,42
20230623,093300,197597950,30600,30600,30600,30600,2
20230623,093200,197536750,30600,30600,30600,30500,40
20230623,093100,196316450,30600,30600,30600,30500,516
20230623,093000,180572850,30600,30500,30600,30500,68
20230623,092900,178496200,30550,30550,30550,30550,6
20230623,092800,178312900,30550,30500,30550,30500,39
20230623,092700,177123300,30550,30550,30550,30550,13
20230623,092600,176726150,30550,30550,30550,30550,7
20230623,092500,176512300,30500,30550,30550,30500,38
20230623,092400,175353250,30550,30550,30550,30550,8
20230623,092300,175108850,30550,30600,30600,30550,13
20230623,092200,174711650,30600,30600,30650,30500,132
20230623,092100,170678250,30550,30550,30550,30550,37
20230623,092000,169547900,30600,30600,30600,30600,150
20230623,091900,164957900,30600,30550,30600,30500,342
20230623,091800,154511550,30550,30550,30550,30550,7
20230623,091700,154297700,30550,30550,30550,30500,39
20230623,091600,153108100,30550,30500,30550,30500,204
20230623,091500,146886050,30450,30450,30450,30450,37
20230623,091400,145759400,30450,30450,30450,30450,7
20230623,091300,145546250,30450,30450,30450,30450,9
20230623,091200,145272200,30450,30500,30500,30450,1225
20230623,091100,107970800,30500,30500,30500,30500,135
20230623,091000,103853300,30450,30500,30500,30450,52
20230623,090900,102269150,30500,30500,30500,30500,11
20230623,090800,101933650,30450,30500,30500,30450,92
20230623,090700,99129550,30500,30500,30500,30450,613
20230623,090600,80461350,30500,30550,30550,30500,923
20230623,090500,52300700,30550,30550,30550,30550,4
20230623,090400,52178500,30500,30450,30500,30450,72
20230623,090300,49986050,30450,30500,30500,30450,79
20230623,090200,47580200,30450,30400,30500,30400,107
20230623,090100,44322300,30400,30550,30550,30400,137
20230623,090000,40157250,30600,30350,30800,30350,1323
Reference in New Issue Copy Permalink