ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/273640/min/candle-20230615.csv

703 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
20230615,204000,5586349000,23000,23000,23000,23000,693
20230615,203900,5586349000,23000,23000,23000,23000,0
20230615,203800,5586349000,23000,23000,23000,23000,0
20230615,203700,5586349000,23000,23000,23000,23000,0
20230615,203600,5586349000,23000,23000,23000,23000,0
20230615,203500,5586349000,23000,23000,23000,23000,0
20230615,203400,5586349000,23000,23000,23000,23000,0
20230615,203300,5586349000,23000,23000,23000,23000,0
20230615,203200,5586349000,23000,23000,23000,23000,0
20230615,203100,5586349000,23000,23000,23000,23000,0
20230615,203000,5586349000,23000,23000,23000,23000,0
20230615,202900,5586349000,23000,23000,23000,23000,0
20230615,202800,5586349000,23000,23000,23000,23000,0
20230615,202700,5586349000,23000,23000,23000,23000,0
20230615,202600,5586349000,23000,23000,23000,23000,0
20230615,202500,5586349000,23000,23000,23000,23000,0
20230615,202400,5586349000,23000,23000,23000,23000,0
20230615,202300,5586349000,23000,23000,23000,23000,0
20230615,202200,5586349000,23000,23000,23000,23000,0
20230615,202100,5586349000,23000,23000,23000,23000,0
20230615,202000,5586349000,23000,23000,23000,23000,0
20230615,201900,5586349000,23000,23000,23000,23000,0
20230615,201800,5586349000,23000,23000,23000,23000,0
20230615,201700,5586349000,23000,23000,23000,23000,0
20230615,201600,5586349000,23000,23000,23000,23000,0
20230615,201500,5586349000,23000,23000,23000,23000,0
20230615,201400,5586349000,23000,23000,23000,23000,0
20230615,201300,5586349000,23000,23000,23000,23000,0
20230615,201200,5586349000,23000,23000,23000,23000,0
20230615,201100,5586349000,23000,23000,23000,23000,0
20230615,201000,5586349000,23000,23000,23000,23000,693
20230615,200900,5586349000,23000,23000,23000,23000,0
20230615,200800,5586349000,23000,23000,23000,23000,0
20230615,200700,5586349000,23000,23000,23000,23000,0
20230615,200600,5586349000,23000,23000,23000,23000,0
20230615,200500,5586349000,23000,23000,23000,23000,0
20230615,200400,5586349000,23000,23000,23000,23000,0
20230615,200300,5586349000,23000,23000,23000,23000,0
20230615,200200,5586349000,23000,23000,23000,23000,0
20230615,200100,5586349000,23000,23000,23000,23000,0
20230615,200000,5586349000,23000,23000,23000,23000,0
20230615,195900,5586349000,23000,23000,23000,23000,0
20230615,195800,5586349000,23000,23000,23000,23000,0
20230615,195700,5586349000,23000,23000,23000,23000,0
20230615,195600,5586349000,23000,23000,23000,23000,0
20230615,195500,5586349000,23000,23000,23000,23000,0
20230615,195400,5586349000,23000,23000,23000,23000,0
20230615,195300,5586349000,23000,23000,23000,23000,0
20230615,195200,5586349000,23000,23000,23000,23000,0
20230615,195100,5586349000,23000,23000,23000,23000,0
20230615,195000,5586349000,23000,23000,23000,23000,0
20230615,194900,5586349000,23000,23000,23000,23000,0
20230615,194800,5586349000,23000,23000,23000,23000,0
20230615,194700,5586349000,23000,23000,23000,23000,0
20230615,194600,5586349000,23000,23000,23000,23000,0
20230615,194500,5586349000,23000,23000,23000,23000,0
20230615,194400,5586349000,23000,23000,23000,23000,0
20230615,194300,5586349000,23000,23000,23000,23000,0
20230615,194200,5586349000,23000,23000,23000,23000,0
20230615,194100,5586349000,23000,23000,23000,23000,0
20230615,194000,5586349000,23000,23000,23000,23000,693
20230615,193900,5586349000,23000,23000,23000,23000,0
20230615,193800,5586349000,23000,23000,23000,23000,0
20230615,193700,5586349000,23000,23000,23000,23000,0
20230615,193600,5586349000,23000,23000,23000,23000,0
20230615,193500,5586349000,23000,23000,23000,23000,0
20230615,193400,5586349000,23000,23000,23000,23000,0
20230615,193300,5586349000,23000,23000,23000,23000,0
20230615,193200,5586349000,23000,23000,23000,23000,0
20230615,193100,5586349000,23000,23000,23000,23000,0
20230615,193000,5586349000,23000,23000,23000,23000,0
20230615,192900,5586349000,23000,23000,23000,23000,0
20230615,192800,5586349000,23000,23000,23000,23000,0
20230615,192700,5586349000,23000,23000,23000,23000,0
20230615,192600,5586349000,23000,23000,23000,23000,0
20230615,192500,5586349000,23000,23000,23000,23000,0
20230615,192400,5586349000,23000,23000,23000,23000,0
20230615,192300,5586349000,23000,23000,23000,23000,0
20230615,192200,5586349000,23000,23000,23000,23000,0
20230615,192100,5586349000,23000,23000,23000,23000,0
20230615,192000,5586349000,23000,23000,23000,23000,0
20230615,191900,5586349000,23000,23000,23000,23000,0
20230615,191800,5586349000,23000,23000,23000,23000,0
20230615,191700,5586349000,23000,23000,23000,23000,0
20230615,191600,5586349000,23000,23000,23000,23000,0
20230615,191500,5586349000,23000,23000,23000,23000,0
20230615,191400,5586349000,23000,23000,23000,23000,0
20230615,191300,5586349000,23000,23000,23000,23000,0
20230615,191200,5586349000,23000,23000,23000,23000,0
20230615,191100,5586349000,23000,23000,23000,23000,0
20230615,191000,5586349000,23000,23000,23000,23000,693
20230615,190900,5586349000,23000,23000,23000,23000,0
20230615,190800,5586349000,23000,23000,23000,23000,0
20230615,190700,5586349000,23000,23000,23000,23000,0
20230615,190600,5586349000,23000,23000,23000,23000,0
20230615,190500,5586349000,23000,23000,23000,23000,0
20230615,190400,5586349000,23000,23000,23000,23000,0
20230615,190300,5586349000,23000,23000,23000,23000,0
20230615,190200,5586349000,23000,23000,23000,23000,0
20230615,190100,5586349000,23000,23000,23000,23000,0
20230615,190000,5586349000,23000,23000,23000,23000,0
20230615,185900,5586349000,23000,23000,23000,23000,0
20230615,185800,5586349000,23000,23000,23000,23000,0
20230615,185700,5586349000,23000,23000,23000,23000,0
20230615,185600,5586349000,23000,23000,23000,23000,0
20230615,185500,5586349000,23000,23000,23000,23000,0
20230615,185400,5586349000,23000,23000,23000,23000,0
20230615,185300,5586349000,23000,23000,23000,23000,0
20230615,185200,5586349000,23000,23000,23000,23000,0
20230615,185100,5586349000,23000,23000,23000,23000,0
20230615,185000,5586349000,23000,23000,23000,23000,0
20230615,184900,5586349000,23000,23000,23000,23000,0
20230615,184800,5586349000,23000,23000,23000,23000,0
20230615,184700,5586349000,23000,23000,23000,23000,0
20230615,184600,5586349000,23000,23000,23000,23000,0
20230615,184500,5586349000,23000,23000,23000,23000,0
20230615,184400,5586349000,23000,23000,23000,23000,0
20230615,184300,5586349000,23000,23000,23000,23000,0
20230615,184200,5586349000,23000,23000,23000,23000,0
20230615,184100,5586349000,23000,23000,23000,23000,0
20230615,184000,5586349000,23000,23000,23000,23000,693
20230615,183900,5586349000,23000,23000,23000,23000,0
20230615,183800,5586349000,23000,23000,23000,23000,0
20230615,183700,5586349000,23000,23000,23000,23000,0
20230615,183600,5586349000,23000,23000,23000,23000,0
20230615,183500,5586349000,23000,23000,23000,23000,0
20230615,183400,5586349000,23000,23000,23000,23000,0
20230615,183300,5586349000,23000,23000,23000,23000,0
20230615,183200,5586349000,23000,23000,23000,23000,0
20230615,183100,5586349000,23000,23000,23000,23000,0
20230615,183000,5586349000,23000,23000,23000,23000,0
20230615,182900,5586349000,23000,23000,23000,23000,0
20230615,182800,5586349000,23000,23000,23000,23000,0
20230615,182700,5586349000,23000,23000,23000,23000,0
20230615,182600,5586349000,23000,23000,23000,23000,0
20230615,182500,5586349000,23000,23000,23000,23000,0
20230615,182400,5586349000,23000,23000,23000,23000,0
20230615,182300,5586349000,23000,23000,23000,23000,0
20230615,182200,5586349000,23000,23000,23000,23000,0
20230615,182100,5586349000,23000,23000,23000,23000,0
20230615,182000,5586349000,23000,23000,23000,23000,0
20230615,181900,5586349000,23000,23000,23000,23000,0
20230615,181800,5586349000,23000,23000,23000,23000,0
20230615,181700,5586349000,23000,23000,23000,23000,0
20230615,181600,5586349000,23000,23000,23000,23000,0
20230615,181500,5586349000,23000,23000,23000,23000,0
20230615,181400,5586349000,23000,23000,23000,23000,0
20230615,181300,5586349000,23000,23000,23000,23000,0
20230615,181200,5586349000,23000,23000,23000,23000,0
20230615,181100,5586349000,23000,23000,23000,23000,0
20230615,181000,5586349000,23000,23000,23000,23000,693
20230615,180900,5586349000,23000,23000,23000,23000,0
20230615,180800,5586349000,23000,23000,23000,23000,0
20230615,180700,5586349000,23000,23000,23000,23000,0
20230615,180600,5586349000,23000,23000,23000,23000,0
20230615,180500,5586349000,23000,23000,23000,23000,0
20230615,180400,5586349000,23000,23000,23000,23000,0
20230615,180300,5586349000,23000,23000,23000,23000,0
20230615,180200,5586349000,23000,23000,23000,23000,0
20230615,180100,5586349000,23000,23000,23000,23000,0
20230615,180000,5586349000,23000,23000,23000,23000,0
20230615,175900,5586349000,23000,23000,23000,23000,0
20230615,175800,5586349000,23000,23000,23000,23000,0
20230615,175700,5586349000,23000,23000,23000,23000,0
20230615,175600,5586349000,23000,23000,23000,23000,0
20230615,175500,5586349000,23000,23000,23000,23000,0
20230615,175400,5586349000,23000,23000,23000,23000,0
20230615,175300,5586349000,23000,23000,23000,23000,0
20230615,175200,5586349000,23000,23000,23000,23000,0
20230615,175100,5586349000,23000,23000,23000,23000,0
20230615,175000,5586349000,23000,23000,23000,23000,0
20230615,174900,5586349000,23000,23000,23000,23000,0
20230615,174800,5586349000,23000,23000,23000,23000,0
20230615,174700,5586349000,23000,23000,23000,23000,0
20230615,174600,5586349000,23000,23000,23000,23000,0
20230615,174500,5586349000,23000,23000,23000,23000,0
20230615,174400,5586349000,23000,23000,23000,23000,0
20230615,174300,5586349000,23000,23000,23000,23000,0
20230615,174200,5586349000,23000,23000,23000,23000,0
20230615,174100,5586349000,23000,23000,23000,23000,0
20230615,174000,5586349000,23000,23000,23000,23000,693
20230615,173900,5586349000,23000,23000,23000,23000,0
20230615,173800,5586349000,23000,23000,23000,23000,0
20230615,173700,5586349000,23000,23000,23000,23000,0
20230615,173600,5586349000,23000,23000,23000,23000,0
20230615,173500,5586349000,23000,23000,23000,23000,0
20230615,173400,5586349000,23000,23000,23000,23000,0
20230615,173300,5586349000,23000,23000,23000,23000,0
20230615,173200,5586349000,23000,23000,23000,23000,0
20230615,173100,5586349000,23000,23000,23000,23000,0
20230615,173000,5586349000,23000,23000,23000,23000,0
20230615,172900,5586349000,23000,23000,23000,23000,0
20230615,172800,5586349000,23000,23000,23000,23000,0
20230615,172700,5586349000,23000,23000,23000,23000,0
20230615,172600,5586349000,23000,23000,23000,23000,0
20230615,172500,5586349000,23000,23000,23000,23000,0
20230615,172400,5586349000,23000,23000,23000,23000,0
20230615,172300,5586349000,23000,23000,23000,23000,0
20230615,172200,5586349000,23000,23000,23000,23000,0
20230615,172100,5586349000,23000,23000,23000,23000,0
20230615,172000,5586349000,23000,23000,23000,23000,0
20230615,171900,5586349000,23000,23000,23000,23000,0
20230615,171800,5586349000,23000,23000,23000,23000,0
20230615,171700,5586349000,23000,23000,23000,23000,0
20230615,171600,5586349000,23000,23000,23000,23000,0
20230615,171500,5586349000,23000,23000,23000,23000,0
20230615,171400,5586349000,23000,23000,23000,23000,0
20230615,171300,5586349000,23000,23000,23000,23000,0
20230615,171200,5586349000,23000,23000,23000,23000,0
20230615,171100,5586349000,23000,23000,23000,23000,0
20230615,171000,5586349000,23000,23000,23000,23000,693
20230615,170900,5586349000,23000,23000,23000,23000,0
20230615,170800,5586349000,23000,23000,23000,23000,0
20230615,170700,5586349000,23000,23000,23000,23000,0
20230615,170600,5586349000,23000,23000,23000,23000,0
20230615,170500,5586349000,23000,23000,23000,23000,0
20230615,170400,5586349000,23000,23000,23000,23000,0
20230615,170300,5586349000,23000,23000,23000,23000,0
20230615,170200,5586349000,23000,23000,23000,23000,0
20230615,170100,5586349000,23000,23000,23000,23000,0
20230615,170000,5586349000,23000,23000,23000,23000,0
20230615,165900,5586349000,23000,23000,23000,23000,0
20230615,165800,5586349000,23000,23000,23000,23000,0
20230615,165700,5586349000,23000,23000,23000,23000,0
20230615,165600,5586349000,23000,23000,23000,23000,0
20230615,165500,5586349000,23000,23000,23000,23000,0
20230615,165400,5586349000,23000,23000,23000,23000,0
20230615,165300,5586349000,23000,23000,23000,23000,0
20230615,165200,5586349000,23000,23000,23000,23000,0
20230615,165100,5586349000,23000,23000,23000,23000,0
20230615,165000,5586349000,23000,23000,23000,23000,0
20230615,164900,5586349000,23000,23000,23000,23000,0
20230615,164800,5586349000,23000,23000,23000,23000,0
20230615,164700,5586349000,23000,23000,23000,23000,0
20230615,164600,5586349000,23000,23000,23000,23000,0
20230615,164500,5586349000,23000,23000,23000,23000,0
20230615,164400,5586349000,23000,23000,23000,23000,0
20230615,164300,5586349000,23000,23000,23000,23000,0
20230615,164200,5586349000,23000,23000,23000,23000,0
20230615,164100,5586349000,23000,23000,23000,23000,0
20230615,164000,5586349000,23000,23000,23000,23000,693
20230615,163900,5586349000,23000,23000,23000,23000,0
20230615,163800,5586349000,23000,23000,23000,23000,0
20230615,163700,5586349000,23000,23000,23000,23000,0
20230615,163600,5586349000,23000,23000,23000,23000,0
20230615,163500,5586349000,23000,23000,23000,23000,0
20230615,163400,5586349000,23000,23000,23000,23000,0
20230615,163300,5586349000,23000,23000,23000,23000,0
20230615,163200,5586349000,23000,23000,23000,23000,0
20230615,163100,5586349000,23000,23000,23000,23000,0
20230615,163000,5586349000,23000,23000,23000,23000,0
20230615,162900,5586349000,23000,23000,23000,23000,0
20230615,162800,5586349000,23000,23000,23000,23000,0
20230615,162700,5586349000,23000,23000,23000,23000,0
20230615,162600,5586349000,23000,23000,23000,23000,0
20230615,162500,5586349000,23000,23000,23000,23000,0
20230615,162400,5586349000,23000,23000,23000,23000,0
20230615,162300,5586349000,23000,23000,23000,23000,0
20230615,162200,5586349000,23000,23000,23000,23000,0
20230615,162100,5586349000,23000,23000,23000,23000,0
20230615,162000,5586349000,23000,23000,23000,23000,0
20230615,161900,5586349000,23000,23000,23000,23000,0
20230615,161800,5586349000,23000,23000,23000,23000,0
20230615,161700,5586349000,23000,23000,23000,23000,0
20230615,161600,5586349000,23000,23000,23000,23000,0
20230615,161500,5586349000,23000,23000,23000,23000,0
20230615,161400,5586349000,23000,23000,23000,23000,0
20230615,161300,5586349000,23000,23000,23000,23000,0
20230615,161200,5586349000,23000,23000,23000,23000,0
20230615,161100,5586349000,23000,23000,23000,23000,0
20230615,161000,5586349000,23000,23000,23000,23000,693
20230615,160900,5586349000,23000,23000,23000,23000,0
20230615,160800,5586349000,23000,23000,23000,23000,0
20230615,160700,5586349000,23000,23000,23000,23000,0
20230615,160600,5586349000,23000,23000,23000,23000,0
20230615,160500,5586349000,23000,23000,23000,23000,0
20230615,160400,5586349000,23000,23000,23000,23000,0
20230615,160300,5586349000,23000,23000,23000,23000,0
20230615,160200,5586349000,23000,23000,23000,23000,0
20230615,160100,5586349000,23000,23000,23000,23000,0
20230615,160000,5586349000,23000,23000,23000,23000,0
20230615,155900,5586349000,23000,23000,23000,23000,0
20230615,155800,5586349000,23000,23000,23000,23000,0
20230615,155700,5586349000,23000,23000,23000,23000,0
20230615,155600,5586349000,23000,23000,23000,23000,0
20230615,155500,5586349000,23000,23000,23000,23000,0
20230615,155400,5586349000,23000,23000,23000,23000,0
20230615,155300,5586349000,23000,23000,23000,23000,0
20230615,155200,5586349000,23000,23000,23000,23000,0
20230615,155100,5586349000,23000,23000,23000,23000,0
20230615,155000,5586349000,23000,23000,23000,23000,0
20230615,154900,5586349000,23000,23000,23000,23000,0
20230615,154800,5586349000,23000,23000,23000,23000,0
20230615,154700,5586349000,23000,23000,23000,23000,0
20230615,154600,5586349000,23000,23000,23000,23000,0
20230615,154500,5586349000,23000,23000,23000,23000,0
20230615,154400,5586349000,23000,23000,23000,23000,0
20230615,154300,5586349000,23000,23000,23000,23000,0
20230615,154200,5586349000,23000,23000,23000,23000,0
20230615,154100,5586349000,23000,23000,23000,23000,0
20230615,154000,5586349000,23000,23000,23000,23000,693
20230615,153900,5586349000,23000,23000,23000,23000,0
20230615,153800,5586349000,23000,23000,23000,23000,0
20230615,153700,5586349000,23000,23000,23000,23000,0
20230615,153600,5586349000,23000,23000,23000,23000,0
20230615,153500,5586349000,23000,23000,23000,23000,0
20230615,153400,5586349000,23000,23000,23000,23000,0
20230615,153300,5586349000,23000,23000,23000,23000,0
20230615,153200,5586349000,23000,23000,23000,23000,0
20230615,153100,5586349000,23000,23000,23000,23000,0
20230615,153000,5586349000,23000,23000,23000,23000,693
20230615,152900,5570410000,22950,22950,22950,22950,0
20230615,152800,5570410000,22950,22950,22950,22950,0
20230615,152700,5570410000,22950,22950,22950,22950,0
20230615,152600,5570410000,22950,22950,22950,22950,0
20230615,152500,5570410000,22950,22950,22950,22950,0
20230615,152400,5570410000,22950,22950,22950,22950,0
20230615,152300,5570410000,22950,22950,22950,22950,0
20230615,152200,5570410000,22950,22950,22950,22950,0
20230615,152100,5570410000,22950,22950,22950,22950,0
20230615,152000,5570410000,22950,22950,22950,22950,0
20230615,151900,5570410000,22950,22950,23000,22900,1660
20230615,151800,5532362550,23000,22950,23000,22950,1619
20230615,151700,5495206150,22950,22950,22950,22950,308
20230615,151600,5488137550,23000,23000,23000,23000,761
20230615,151500,5470634550,23050,23000,23100,23000,1965
20230615,151400,5425428100,23050,23050,23050,23050,51
20230615,151300,5424252550,23050,23000,23050,23000,25
20230615,151200,5423677450,23000,23000,23000,23000,85
20230615,151100,5421722450,22950,22950,22950,22950,32
20230615,151000,5420988050,22950,22900,22950,22900,102
20230615,150900,5418647250,23050,22950,23050,22950,1001
20230615,150800,5395629200,23000,22950,23000,22950,1000
20230615,150700,5372631450,22900,22900,22900,22900,26
20230615,150600,5372036050,22900,22950,22950,22900,1221
20230615,150500,5344068550,22950,22950,22950,22950,129
20230615,150400,5341108000,23000,22950,23000,22950,20
20230615,150300,5340648950,22900,22900,22900,22900,100
20230615,150200,5338358950,22950,22950,22950,22950,5
20230615,150100,5338244200,22950,22950,22950,22950,163
20230615,150000,5334503350,23000,22950,23000,22950,19
20230615,145900,5334067050,22950,22950,22950,22950,205
20230615,145800,5329362300,22950,22950,22950,22900,154
20230615,145700,5325829250,22950,22950,22950,22950,0
20230615,145600,5325829250,22950,22950,22950,22950,177
20230615,145500,5321767100,22950,22950,22950,22950,77
20230615,145400,5319999950,22950,22950,22950,22950,12
20230615,145300,5319724550,22950,23000,23000,22950,9
20230615,145200,5319517700,22900,22900,22900,22900,0
20230615,145100,5319517700,22900,22900,23000,22900,98
20230615,145000,5317272750,22950,22950,22950,22950,346
20230615,144900,5309332050,22950,22950,22950,22950,38
20230615,144800,5308459950,22950,22900,22950,22900,1708
20230615,144700,5269346700,22850,22800,22850,22800,218
20230615,144600,5264376150,22800,22800,22800,22800,0
20230615,144500,5264376150,22800,22800,22800,22800,89
20230615,144400,5262346950,22800,22800,22850,22800,835
20230615,144300,5243306450,22800,22850,22850,22800,180
20230615,144200,5239196150,22850,22850,22850,22850,1
20230615,144100,5239173300,22850,22850,22850,22850,77
20230615,144000,5237413850,22850,22850,22850,22850,56
20230615,143900,5236134250,22850,22850,22850,22850,4
20230615,143800,5236042850,22800,22850,22850,22800,152
20230615,143700,5232576300,22800,22800,22850,22800,197
20230615,143600,5228077450,22850,22850,22850,22850,202
20230615,143500,5223461750,22800,22850,22850,22800,101
20230615,143400,5221158450,22850,22850,22850,22850,485
20230615,143300,5210076200,22850,22850,22850,22850,604
20230615,143200,5196274800,22850,22850,22850,22850,89
20230615,143100,5194241150,22900,22900,22900,22900,2
20230615,143000,5194195350,22900,22900,22900,22900,125
20230615,142900,5191332850,22900,22900,22900,22900,533
20230615,142800,5179127150,22900,22950,22950,22900,12
20230615,142700,5178852250,22950,22900,22950,22900,92
20230615,142600,5176745300,22900,22900,22900,22900,0
20230615,142500,5176745300,22900,22850,22900,22850,362
20230615,142400,5168463000,22850,22850,22850,22850,90
20230615,142300,5166406500,22900,22850,22900,22850,11
20230615,142200,5166155100,22850,22900,22900,22850,5
20230615,142100,5166040750,22850,22900,22900,22850,90
20230615,142000,5163984200,22900,22900,22900,22900,18
20230615,141900,5163572000,22850,22850,22850,22850,89
20230615,141800,5161538350,22850,22850,22850,22850,306
20230615,141700,5154546250,22850,22850,22850,22850,3
20230615,141600,5154477700,22850,22850,22850,22850,90
20230615,141500,5152421200,22850,22850,22850,22850,0
20230615,141400,5152421200,22850,22850,22850,22850,1
20230615,141300,5152398350,22850,22850,22850,22850,89
20230615,141200,5150364700,22900,22900,22900,22900,15
20230615,141100,5150021200,22900,22900,22900,22900,147
20230615,141000,5146654900,22950,22950,22950,22950,38
20230615,140900,5145782800,22950,22950,22950,22950,103
20230615,140800,5143418950,22900,22900,22900,22900,89
20230615,140700,5141380850,22900,22900,22900,22900,1
20230615,140600,5141357950,22900,22900,22900,22900,300
20230615,140500,5134487950,22900,22950,22950,22900,90
20230615,140400,5132426900,22950,22950,22950,22950,0
20230615,140300,5132426900,22950,22950,22950,22950,40
20230615,140200,5131508900,22950,22950,22950,22950,0
20230615,140100,5131508900,22950,22950,22950,22950,1
20230615,140000,5131485950,22950,22950,22950,22950,89
20230615,135900,5129443400,22950,22950,22950,22950,172
20230615,135800,5125496000,22950,22950,22950,22900,40
20230615,135700,5124578050,22900,22950,22950,22900,91
20230615,135600,5122494050,22950,22950,22950,22950,468
20230615,135500,5111753450,22900,22900,22900,22900,89
20230615,135400,5109715350,22950,22950,22950,22950,2
20230615,135300,5109669450,22950,22900,22950,22900,12
20230615,135200,5109394150,22900,22850,22900,22850,292
20230615,135100,5102711800,22900,22900,22900,22900,0
20230615,135000,5102711800,22900,22900,22900,22900,1
20230615,134900,5102688900,22850,22850,22850,22850,90
20230615,134800,5100632400,22800,22800,22800,22800,0
20230615,134700,5100632400,22800,22800,22800,22800,119
20230615,134600,5097919200,22850,22850,22850,22850,22
20230615,134500,5097416500,22850,22850,22850,22850,0
20230615,134400,5097416500,22850,22850,22850,22850,105
20230615,134300,5095017250,22850,22850,22850,22850,0
20230615,134200,5095017250,22850,22850,22850,22850,38
20230615,134100,5094148950,22850,22850,22850,22800,277
20230615,134000,5087827850,22850,22850,22850,22850,474
20230615,133900,5076996950,22800,22800,22800,22800,89
20230615,133800,5074967750,22850,22850,22850,22850,48
20230615,133700,5073870950,22850,22850,22850,22850,1
20230615,133600,5073848100,22850,22850,22850,22850,89
20230615,133500,5071814450,22800,22800,22800,22800,0
20230615,133400,5071814450,22800,22800,22800,22800,0
20230615,133300,5071814450,22800,22850,22850,22800,773
20230615,133200,5054175850,22850,22800,22850,22800,27
20230615,133100,5053559750,22850,22800,22850,22800,103
20230615,133000,5051210650,22850,22850,22850,22800,1627
20230615,132900,5014074950,22850,22850,22850,22850,352
20230615,132800,5006031750,22850,22800,22850,22800,132
20230615,132700,5003020000,22850,22800,22850,22800,34
20230615,132600,5002244750,22850,22850,22850,22850,561
20230615,132500,4989425900,22850,22900,22900,22850,96
20230615,132400,4987231950,22900,22850,22900,22850,69
20230615,132300,4985655250,22900,22800,22900,22800,651
20230615,132200,4970784250,22850,22850,22850,22850,1169
20230615,132100,4944072600,22850,22900,22900,22850,1349
20230615,132000,4913240900,22850,22900,22900,22850,1300
20230615,131900,4883530100,22900,22900,22900,22900,2210
20230615,131800,4832921100,22950,22950,22950,22950,10
20230615,131700,4832691600,22950,23000,23000,22950,52
20230615,131600,4831498150,22950,22950,22950,22950,251
20230615,131500,4825737700,22950,22950,22950,22950,94
20230615,131400,4823580400,22950,22950,22950,22950,4
20230615,131300,4823488600,22950,22950,22950,22950,28
20230615,131200,4822846000,22950,22950,22950,22950,94
20230615,131100,4820688700,22950,22950,22950,22950,4
20230615,131000,4820596900,23000,22950,23000,22950,16
20230615,130900,4820229600,22950,22950,22950,22950,105
20230615,130800,4817819850,22950,22950,22950,22950,32
20230615,130700,4817085450,22950,22950,22950,22950,291
20230615,130600,4810407000,22950,22950,23000,22950,517
20230615,130500,4798541800,22950,22900,22950,22900,256
20230615,130400,4792667100,22900,22900,22950,22900,143
20230615,130300,4789391050,22900,22900,22900,22900,124
20230615,130200,4786551450,22900,22900,22900,22900,510
20230615,130100,4774872450,22900,22950,22950,22900,164
20230615,130000,4771115350,22950,22950,22950,22950,49
20230615,125900,4769990800,22900,22900,22900,22900,93
20230615,125800,4767861100,22950,22950,22950,22950,10
20230615,125700,4767631600,22900,22900,22900,22900,1
20230615,125600,4767608700,22900,22950,22950,22900,559
20230615,125500,4754781200,22950,22950,22950,22950,40
20230615,125400,4753863200,22950,22900,22950,22900,11
20230615,125300,4753611250,22900,22900,22900,22900,109
20230615,125200,4751115150,22950,22950,22950,22950,0
20230615,125100,4751115150,22950,22900,22950,22900,103
20230615,125000,4748755950,22900,22900,22900,22900,170
20230615,124900,4744862950,22900,22900,22900,22900,23
20230615,124800,4744336250,22900,22950,22950,22900,103
20230615,124700,4741976900,22950,22950,22950,22950,2
20230615,124600,4741931000,22950,22950,22950,22900,67
20230615,124500,4740396050,22900,22950,22950,22900,109
20230615,124400,4737898950,22950,22950,22950,22950,106
20230615,124300,4735466250,22950,22900,22950,22900,317
20230615,124200,4728195550,22950,22950,22950,22950,20
20230615,124100,4727736550,22950,22950,22950,22950,40
20230615,124000,4726818550,22950,22900,22950,22900,96
20230615,123900,4724619850,22950,22950,22950,22950,1
20230615,123800,4724596900,22950,22950,22950,22950,29
20230615,123700,4723931350,22950,23000,23000,22950,93
20230615,123600,4721796500,23000,22950,23000,22950,71
20230615,123500,4720167000,22950,22950,22950,22950,0
20230615,123400,4720167000,22950,23000,23000,22950,94
20230615,123300,4718009450,23000,23000,23000,23000,73
20230615,123200,4716330450,23000,23000,23000,23000,243
20230615,123100,4710741450,23000,22950,23000,22950,12
20230615,123000,4710465500,23050,22950,23050,22950,204
20230615,122900,4705772900,22950,22950,22950,22950,94
20230615,122800,4703615600,22950,22950,22950,22950,8
20230615,122700,4703432000,23000,22900,23000,22900,60
20230615,122600,4702053500,22950,22950,22950,22950,166
20230615,122500,4698243800,23000,23000,23000,23000,119
20230615,122400,4695506800,23000,22950,23000,22950,199
20230615,122300,4690934250,22950,22950,22950,22950,3
20230615,122200,4690865400,22950,22950,22950,22950,6
20230615,122100,4690727700,22950,22950,22950,22950,94
20230615,122000,4688570400,22950,22950,22950,22950,51
20230615,121900,4687399950,22950,22950,22950,22950,10
20230615,121800,4687170450,22950,22950,22950,22950,34
20230615,121700,4686390150,22950,22950,22950,22950,4
20230615,121600,4686298350,22950,22950,22950,22950,93
20230615,121500,4684164000,22950,22950,23000,22950,14
20230615,121400,4683842200,22950,22950,22950,22950,5
20230615,121300,4683727450,22950,22950,22950,22950,93
20230615,121200,4681593100,22950,22950,23000,22950,24
20230615,121100,4681041300,22950,22950,22950,22950,4
20230615,121000,4680949500,22950,22950,22950,22950,89
20230615,120900,4678906950,23000,23000,23000,23000,33
20230615,120800,4678147950,23000,22950,23000,22950,92
20230615,120700,4676036400,22950,22950,22950,22950,0
20230615,120600,4676036400,22950,22950,22950,22950,10
20230615,120500,4675806900,22950,22950,22950,22950,90
20230615,120400,4673741400,22950,22950,22950,22950,5
20230615,120300,4673626650,22950,22950,22950,22950,450
20230615,120200,4663299150,22950,22950,23000,22950,101
20230615,120100,4660980700,23000,23000,23000,23000,18
20230615,120000,4660566700,23000,22950,23000,22950,90
20230615,115900,4658501150,23000,23000,23000,23000,10
20230615,115800,4658271150,23000,23000,23000,23000,30
20230615,115700,4657581150,22950,22950,22950,22950,89
20230615,115600,4655538600,22950,22950,22950,22950,1
20230615,115500,4655515650,22950,22950,22950,22950,0
20230615,115400,4655515650,22950,22950,22950,22950,149
20230615,115300,4652096100,22950,22950,22950,22950,100
20230615,115200,4649801100,22950,22950,22950,22950,89
20230615,115100,4647758550,23000,23000,23000,23000,52
20230615,115000,4646562550,23000,22950,23000,22950,56
20230615,114900,4645276800,22950,22950,22950,22950,89
20230615,114800,4643234250,22950,22950,22950,22950,0
20230615,114700,4643234250,22950,22950,22950,22950,91
20230615,114600,4641145800,22950,22950,22950,22950,281
20230615,114500,4634696850,22900,22900,22900,22900,0
20230615,114400,4634696850,22900,22950,22950,22900,94
20230615,114300,4632544000,22950,22950,22950,22950,2
20230615,114200,4632498100,22900,22900,22900,22900,29
20230615,114100,4631834000,22900,22950,22950,22900,90
20230615,114000,4629772950,22900,22900,22900,22900,0
20230615,113900,4629772950,22900,22850,22900,22850,90
20230615,113800,4627712000,22850,22900,22900,22850,2105
20230615,113700,4579557700,22900,22900,22900,22900,1
20230615,113600,4579534800,22900,22900,22900,22900,89
20230615,113500,4577496700,22950,22950,22950,22950,0
20230615,113400,4577496700,22950,22950,22950,22950,101
20230615,113300,4575178750,22950,22900,22950,22900,619
20230615,113200,4561003600,22950,22950,22950,22950,20
20230615,113100,4560544600,22950,22950,22950,22950,284
20230615,113000,4554026800,22950,22950,22950,22950,116
20230615,112900,4551364600,23000,23000,23000,23000,218
20230615,112800,4546350600,23050,23000,23050,23000,446
20230615,112700,4536089600,23000,23000,23000,23000,6
20230615,112600,4535951600,23000,23000,23000,23000,795
20230615,112500,4517666600,22950,22950,22950,22950,1115
20230615,112400,4492077350,22900,22950,22950,22900,24
20230615,112300,4491527550,22900,22900,22900,22900,0
20230615,112200,4491527550,22900,22900,22900,22850,1314
20230615,112100,4461450600,22850,22850,22850,22850,626
20230615,112000,4447146500,22850,22850,22850,22850,89
20230615,111900,4445112850,22850,22900,22900,22850,1001
20230615,111800,4422239950,22850,22850,22850,22850,210
20230615,111700,4417441450,22900,22900,22900,22850,1093
20230615,111600,4392451450,22850,22850,22850,22850,40
20230615,111500,4391537450,22850,22850,22900,22850,405
20230615,111400,4382277050,22850,22850,22900,22850,310
20230615,111300,4375191050,22900,22850,22900,22850,220
20230615,111200,4370154050,22850,22850,22950,22850,676
20230615,111100,4354696400,22900,22900,22950,22900,685
20230615,111000,4339007700,22900,22900,22950,22900,195
20230615,110900,4334540950,22900,22900,22900,22900,1954
20230615,110800,4289794350,22900,22950,22950,22900,130
20230615,110700,4286817300,22950,22900,22950,22900,359
20230615,110600,4278591750,22900,22900,22950,22900,414
20230615,110500,4269110950,22950,22950,23000,22950,429
20230615,110400,4259265350,22950,22950,22950,22950,781
20230615,110300,4241341400,23000,23000,23000,22950,1079
20230615,110200,4216527500,23000,23000,23000,23000,173
20230615,110100,4212548500,23000,23000,23050,23000,184
20230615,110000,4208316150,23000,23000,23000,23000,203
20230615,105900,4203647150,23000,23050,23050,23000,983
20230615,105800,4180998050,23050,23050,23050,23000,809
20230615,105700,4162357800,23050,23050,23050,23050,174
20230615,105600,4158347100,23050,23000,23050,23000,386
20230615,105500,4149454250,23050,23000,23050,23000,977
20230615,105400,4126949850,23050,23100,23100,23050,582
20230615,105300,4113534700,23100,23100,23100,23100,965
20230615,105200,4091243200,23050,23000,23050,23000,207
20230615,105100,4086472750,23050,23050,23050,23000,314
20230615,105000,4079247600,23050,23050,23050,23050,773
20230615,104900,4061429950,23100,23050,23100,23050,66
20230615,104800,4059906500,23100,23100,23100,23100,489
20230615,104700,4048610600,23150,23150,23150,23150,148
20230615,104600,4045184400,23150,23150,23150,23150,22
20230615,104500,4044675100,23150,23150,23150,23150,210
20230615,104400,4039813600,23150,23150,23150,23150,52
20230615,104300,4038609800,23150,23150,23150,23150,272
20230615,104200,4032313000,23150,23150,23150,23100,314
20230615,104100,4025048350,23150,23150,23150,23100,102
20230615,104000,4022687550,23150,23150,23150,23100,472
20230615,103900,4011778500,23150,23150,23150,23150,26
20230615,103800,4011176600,23150,23150,23150,23150,793
20230615,103700,3992818650,23200,23250,23250,23150,1400
20230615,103600,3960339050,23250,23200,23250,23200,33
20230615,103500,3959573250,23200,23200,23200,23150,540
20230615,103400,3947050200,23200,23250,23250,23200,241
20230615,103300,3941453850,23250,23300,23300,23250,92
20230615,103200,3939314650,23300,23250,23300,23250,169
20230615,103100,3935382400,23200,23200,23250,23200,1732
20230615,103000,3895179450,23200,23200,23250,23200,1025
20230615,102900,3871398750,23250,23250,23250,23200,3729
20230615,102800,3784725500,23250,23300,23350,23250,409
20230615,102700,3775210850,23250,23200,23250,23200,482
20230615,102600,3764005850,23250,23250,23250,23050,2535
20230615,102500,3705260250,23250,23350,23350,23250,410
20230615,102400,3695708700,23350,23350,23350,23300,143
20230615,102300,3692369700,23350,23350,23400,23350,296
20230615,102200,3685453600,23400,23450,23500,23350,1351
20230615,102100,3653790850,23450,23450,23500,23450,341
20230615,102000,3645791400,23450,23500,23500,23450,238
20230615,101900,3640210100,23500,23350,23500,23350,1167
20230615,101800,3612915950,23300,23250,23300,23250,1156
20230615,101700,3586020250,23250,23350,23350,23250,720
20230615,101600,3569247350,23300,23450,23450,23300,1989
20230615,101500,3522700100,23450,23450,23500,23450,687
20230615,101400,3506581650,23400,23500,23500,23400,3213
20230615,101300,3431149500,23500,23650,23650,23500,1113
20230615,101200,3404926250,23650,23700,23700,23650,759
20230615,101100,3386941400,23750,23700,23750,23700,566
20230615,101000,3373499400,23700,23750,23750,23700,642
20230615,100900,3358279650,23800,23900,23900,23800,1283
20230615,100800,3327645000,23950,23950,24000,23900,4843
20230615,100700,3211677700,23900,23850,23950,23850,5732
20230615,100600,3074564750,23900,23750,23900,23750,9352
20230615,100500,2851389250,23750,23800,23800,23700,3859
20230615,100400,2759590150,23800,23650,23800,23650,5606
20230615,100300,2626372950,23700,23550,23700,23550,2224
20230615,100200,2573771500,23550,23650,23650,23550,1428
20230615,100100,2540046150,23650,23750,23750,23650,571
20230615,100000,2526508800,23750,23650,23750,23600,1600
20230615,095900,2488649900,23650,23800,23800,23650,2398
20230615,095800,2431755600,23800,23700,23800,23650,3579
20230615,095700,2346787950,23700,23850,23850,23700,6022
20230615,095600,2203525450,23750,23700,23950,23650,12609
20230615,095500,1903537050,23750,23500,23750,23500,9705
20230615,095400,1673771200,23500,23300,23500,23250,1293
20230615,095300,1643537900,23400,23250,23600,23250,15186
20230615,095200,1287978050,23200,23200,23200,23200,657
20230615,095100,1272735650,23250,23150,23250,23150,4463
20230615,095000,1169216600,23150,23150,23200,23150,305
20230615,094900,1162145850,23150,23150,23150,23150,599
20230615,094800,1148279000,23150,23150,23200,23150,1048
20230615,094700,1124013300,23150,23150,23150,23150,1229
20230615,094600,1095561950,23150,23100,23150,23100,787
20230615,094500,1077350950,23100,23050,23100,23050,731
20230615,094400,1060467700,23100,23100,23100,23100,143
20230615,094300,1057164400,23100,23150,23150,23100,380
20230615,094200,1048374850,23150,23100,23150,23100,797
20230615,094100,1029958650,23100,23100,23150,23100,424
20230615,094000,1020162750,23100,23100,23100,23050,663
20230615,093900,1004848100,23100,23100,23100,23100,96
20230615,093800,1002630500,23100,23100,23100,23100,359
20230615,093700,994337600,23100,23100,23100,23050,785
20230615,093600,976208600,23100,23100,23100,23100,38
20230615,093500,975330800,23100,23100,23150,23100,203
20230615,093400,970635950,23100,23000,23100,23000,2063
20230615,093300,922984100,23050,23050,23050,23050,580
20230615,093200,909615100,23100,23000,23100,23000,2088
20230615,093100,861445150,23000,23000,23050,23000,527
20230615,093000,849319950,23000,23000,23000,23000,451
20230615,092900,838946950,23000,23000,23000,23000,727
20230615,092800,822225950,23000,22950,23000,22950,1482
20230615,092700,788140450,23000,23000,23000,22950,1100
20230615,092600,762845050,22950,22950,22950,22950,4
20230615,092500,762753250,22950,22950,23000,22950,698
20230615,092400,746709650,22950,23000,23000,22950,279
20230615,092300,740299450,23000,22850,23000,22850,4428
20230615,092200,638680450,22850,22850,22850,22800,940
20230615,092100,617205900,22850,22900,22900,22850,652
20230615,092000,602305150,22950,22900,22950,22900,511
20230615,091900,590603150,22850,22750,22850,22750,1126
20230615,091800,564875400,22750,22800,22800,22750,322
20230615,091700,557549050,22800,22750,22800,22750,180
20230615,091600,553449500,22800,22800,22800,22800,501
20230615,091500,542026700,22800,22850,22850,22800,497
20230615,091400,530693100,22850,22850,22850,22800,169
20230615,091300,526835900,22850,22850,22900,22850,142
20230615,091200,523590850,22850,22750,22850,22750,856
20230615,091100,504039050,22750,22850,22850,22750,603
20230615,091000,490289550,22900,22750,23050,22750,10695
20230615,090900,245038450,22800,22750,22800,22750,1342
20230615,090800,214507450,22800,22850,22850,22800,96
20230615,090700,212318100,22850,22900,22900,22800,596
20230615,090600,198707400,22950,22950,22950,22950,677
20230615,090500,183170250,22950,23000,23050,22950,558
20230615,090400,170339500,23000,22900,23050,22900,3590
20230615,090300,87841850,22850,22850,22900,22850,395
20230615,090200,78812950,22850,22700,22900,22700,1683
20230615,090100,40428300,22700,22650,22700,22650,1189
20230615,090000,13443300,22650,22550,22650,22550,596
Reference in New Issue Copy Permalink