ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/033270/min/candle-20230615.csv

649 lines
34 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
20230615,194600,1185858550,21600,21600,21600,21600,1105
20230615,194500,1185858550,21600,21600,21600,21600,0
20230615,194400,1185858550,21600,21600,21600,21600,0
20230615,194300,1185858550,21600,21600,21600,21600,0
20230615,194200,1185858550,21600,21600,21600,21600,0
20230615,194100,1185858550,21600,21600,21600,21600,0
20230615,194000,1185858550,21600,21600,21600,21600,0
20230615,193900,1185858550,21600,21600,21600,21600,0
20230615,193800,1185858550,21600,21600,21600,21600,0
20230615,193700,1185858550,21600,21600,21600,21600,0
20230615,193600,1185858550,21600,21600,21600,21600,0
20230615,193500,1185858550,21600,21600,21600,21600,0
20230615,193400,1185858550,21600,21600,21600,21600,0
20230615,193300,1185858550,21600,21600,21600,21600,0
20230615,193200,1185858550,21600,21600,21600,21600,0
20230615,193100,1185858550,21600,21600,21600,21600,0
20230615,193000,1185858550,21600,21600,21600,21600,0
20230615,192900,1185858550,21600,21600,21600,21600,0
20230615,192800,1185858550,21600,21600,21600,21600,0
20230615,192700,1185858550,21600,21600,21600,21600,0
20230615,192600,1185858550,21600,21600,21600,21600,0
20230615,192500,1185858550,21600,21600,21600,21600,0
20230615,192400,1185858550,21600,21600,21600,21600,0
20230615,192300,1185858550,21600,21600,21600,21600,0
20230615,192200,1185858550,21600,21600,21600,21600,0
20230615,192100,1185858550,21600,21600,21600,21600,0
20230615,192000,1185858550,21600,21600,21600,21600,0
20230615,191900,1185858550,21600,21600,21600,21600,0
20230615,191800,1185858550,21600,21600,21600,21600,0
20230615,191700,1185858550,21600,21600,21600,21600,0
20230615,191600,1185858550,21600,21600,21600,21600,1105
20230615,191500,1185858550,21600,21600,21600,21600,0
20230615,191400,1185858550,21600,21600,21600,21600,0
20230615,191300,1185858550,21600,21600,21600,21600,0
20230615,191200,1185858550,21600,21600,21600,21600,0
20230615,191100,1185858550,21600,21600,21600,21600,0
20230615,191000,1185858550,21600,21600,21600,21600,0
20230615,190900,1185858550,21600,21600,21600,21600,0
20230615,190800,1185858550,21600,21600,21600,21600,0
20230615,190700,1185858550,21600,21600,21600,21600,0
20230615,190600,1185858550,21600,21600,21600,21600,0
20230615,190500,1185858550,21600,21600,21600,21600,0
20230615,190400,1185858550,21600,21600,21600,21600,0
20230615,190300,1185858550,21600,21600,21600,21600,0
20230615,190200,1185858550,21600,21600,21600,21600,0
20230615,190100,1185858550,21600,21600,21600,21600,0
20230615,190000,1185858550,21600,21600,21600,21600,0
20230615,185900,1185858550,21600,21600,21600,21600,0
20230615,185800,1185858550,21600,21600,21600,21600,0
20230615,185700,1185858550,21600,21600,21600,21600,0
20230615,185600,1185858550,21600,21600,21600,21600,0
20230615,185500,1185858550,21600,21600,21600,21600,0
20230615,185400,1185858550,21600,21600,21600,21600,0
20230615,185300,1185858550,21600,21600,21600,21600,0
20230615,185200,1185858550,21600,21600,21600,21600,0
20230615,185100,1185858550,21600,21600,21600,21600,0
20230615,185000,1185858550,21600,21600,21600,21600,0
20230615,184900,1185858550,21600,21600,21600,21600,0
20230615,184800,1185858550,21600,21600,21600,21600,0
20230615,184700,1185858550,21600,21600,21600,21600,0
20230615,184600,1185858550,21600,21600,21600,21600,1105
20230615,184500,1185858550,21600,21600,21600,21600,0
20230615,184400,1185858550,21600,21600,21600,21600,0
20230615,184300,1185858550,21600,21600,21600,21600,0
20230615,184200,1185858550,21600,21600,21600,21600,0
20230615,184100,1185858550,21600,21600,21600,21600,0
20230615,184000,1185858550,21600,21600,21600,21600,0
20230615,183900,1185858550,21600,21600,21600,21600,0
20230615,183800,1185858550,21600,21600,21600,21600,0
20230615,183700,1185858550,21600,21600,21600,21600,0
20230615,183600,1185858550,21600,21600,21600,21600,0
20230615,183500,1185858550,21600,21600,21600,21600,0
20230615,183400,1185858550,21600,21600,21600,21600,0
20230615,183300,1185858550,21600,21600,21600,21600,0
20230615,183200,1185858550,21600,21600,21600,21600,0
20230615,183100,1185858550,21600,21600,21600,21600,0
20230615,183000,1185858550,21600,21600,21600,21600,0
20230615,182900,1185858550,21600,21600,21600,21600,0
20230615,182800,1185858550,21600,21600,21600,21600,0
20230615,182700,1185858550,21600,21600,21600,21600,0
20230615,182600,1185858550,21600,21600,21600,21600,0
20230615,182500,1185858550,21600,21600,21600,21600,0
20230615,182400,1185858550,21600,21600,21600,21600,0
20230615,182300,1185858550,21600,21600,21600,21600,0
20230615,182200,1185858550,21600,21600,21600,21600,0
20230615,182100,1185858550,21600,21600,21600,21600,0
20230615,182000,1185858550,21600,21600,21600,21600,0
20230615,181900,1185858550,21600,21600,21600,21600,0
20230615,181800,1185858550,21600,21600,21600,21600,0
20230615,181700,1185858550,21600,21600,21600,21600,0
20230615,181600,1185858550,21600,21600,21600,21600,1105
20230615,181500,1185858550,21600,21600,21600,21600,0
20230615,181400,1185858550,21600,21600,21600,21600,0
20230615,181300,1185858550,21600,21600,21600,21600,0
20230615,181200,1185858550,21600,21600,21600,21600,0
20230615,181100,1185858550,21600,21600,21600,21600,0
20230615,181000,1185858550,21600,21600,21600,21600,0
20230615,180900,1185858550,21600,21600,21600,21600,0
20230615,180800,1185858550,21600,21600,21600,21600,0
20230615,180700,1185858550,21600,21600,21600,21600,0
20230615,180600,1185858550,21600,21600,21600,21600,0
20230615,180500,1185858550,21600,21600,21600,21600,0
20230615,180400,1185858550,21600,21600,21600,21600,0
20230615,180300,1185858550,21600,21600,21600,21600,0
20230615,180200,1185858550,21600,21600,21600,21600,0
20230615,180100,1185858550,21600,21600,21600,21600,0
20230615,180000,1185858550,21600,21600,21600,21600,0
20230615,175900,1185858550,21600,21600,21600,21600,0
20230615,175800,1185858550,21600,21600,21600,21600,0
20230615,175700,1185858550,21600,21600,21600,21600,0
20230615,175600,1185858550,21600,21600,21600,21600,0
20230615,175500,1185858550,21600,21600,21600,21600,0
20230615,175400,1185858550,21600,21600,21600,21600,0
20230615,175300,1185858550,21600,21600,21600,21600,0
20230615,175200,1185858550,21600,21600,21600,21600,0
20230615,175100,1185858550,21600,21600,21600,21600,0
20230615,175000,1185858550,21600,21600,21600,21600,0
20230615,174900,1185858550,21600,21600,21600,21600,0
20230615,174800,1185858550,21600,21600,21600,21600,0
20230615,174700,1185858550,21600,21600,21600,21600,0
20230615,174600,1185858550,21600,21600,21600,21600,1105
20230615,174500,1185858550,21600,21600,21600,21600,0
20230615,174400,1185858550,21600,21600,21600,21600,0
20230615,174300,1185858550,21600,21600,21600,21600,0
20230615,174200,1185858550,21600,21600,21600,21600,0
20230615,174100,1185858550,21600,21600,21600,21600,0
20230615,174000,1185858550,21600,21600,21600,21600,0
20230615,173900,1185858550,21600,21600,21600,21600,0
20230615,173800,1185858550,21600,21600,21600,21600,0
20230615,173700,1185858550,21600,21600,21600,21600,0
20230615,173600,1185858550,21600,21600,21600,21600,0
20230615,173500,1185858550,21600,21600,21600,21600,0
20230615,173400,1185858550,21600,21600,21600,21600,0
20230615,173300,1185858550,21600,21600,21600,21600,0
20230615,173200,1185858550,21600,21600,21600,21600,0
20230615,173100,1185858550,21600,21600,21600,21600,0
20230615,173000,1185858550,21600,21600,21600,21600,0
20230615,172900,1185858550,21600,21600,21600,21600,0
20230615,172800,1185858550,21600,21600,21600,21600,0
20230615,172700,1185858550,21600,21600,21600,21600,0
20230615,172600,1185858550,21600,21600,21600,21600,0
20230615,172500,1185858550,21600,21600,21600,21600,0
20230615,172400,1185858550,21600,21600,21600,21600,0
20230615,172300,1185858550,21600,21600,21600,21600,0
20230615,172200,1185858550,21600,21600,21600,21600,0
20230615,172100,1185858550,21600,21600,21600,21600,0
20230615,172000,1185858550,21600,21600,21600,21600,0
20230615,171900,1185858550,21600,21600,21600,21600,0
20230615,171800,1185858550,21600,21600,21600,21600,0
20230615,171700,1185858550,21600,21600,21600,21600,0
20230615,171600,1185858550,21600,21600,21600,21600,1105
20230615,171500,1185858550,21600,21600,21600,21600,0
20230615,171400,1185858550,21600,21600,21600,21600,0
20230615,171300,1185858550,21600,21600,21600,21600,0
20230615,171200,1185858550,21600,21600,21600,21600,0
20230615,171100,1185858550,21600,21600,21600,21600,0
20230615,171000,1185858550,21600,21600,21600,21600,0
20230615,170900,1185858550,21600,21600,21600,21600,0
20230615,170800,1185858550,21600,21600,21600,21600,0
20230615,170700,1185858550,21600,21600,21600,21600,0
20230615,170600,1185858550,21600,21600,21600,21600,0
20230615,170500,1185858550,21600,21600,21600,21600,0
20230615,170400,1185858550,21600,21600,21600,21600,0
20230615,170300,1185858550,21600,21600,21600,21600,0
20230615,170200,1185858550,21600,21600,21600,21600,0
20230615,170100,1185858550,21600,21600,21600,21600,0
20230615,170000,1185858550,21600,21600,21600,21600,0
20230615,165900,1185858550,21600,21600,21600,21600,0
20230615,165800,1185858550,21600,21600,21600,21600,0
20230615,165700,1185858550,21600,21600,21600,21600,0
20230615,165600,1185858550,21600,21600,21600,21600,0
20230615,165500,1185858550,21600,21600,21600,21600,0
20230615,165400,1185858550,21600,21600,21600,21600,0
20230615,165300,1185858550,21600,21600,21600,21600,0
20230615,165200,1185858550,21600,21600,21600,21600,0
20230615,165100,1185858550,21600,21600,21600,21600,0
20230615,165000,1185858550,21600,21600,21600,21600,0
20230615,164900,1185858550,21600,21600,21600,21600,0
20230615,164800,1185858550,21600,21600,21600,21600,0
20230615,164700,1185858550,21600,21600,21600,21600,0
20230615,164600,1185858550,21600,21600,21600,21600,1105
20230615,164500,1185858550,21600,21600,21600,21600,0
20230615,164400,1185858550,21600,21600,21600,21600,0
20230615,164300,1185858550,21600,21600,21600,21600,0
20230615,164200,1185858550,21600,21600,21600,21600,0
20230615,164100,1185858550,21600,21600,21600,21600,0
20230615,164000,1185858550,21600,21600,21600,21600,0
20230615,163900,1185858550,21600,21600,21600,21600,0
20230615,163800,1185858550,21600,21600,21600,21600,0
20230615,163700,1185858550,21600,21600,21600,21600,0
20230615,163600,1185858550,21600,21600,21600,21600,0
20230615,163500,1185858550,21600,21600,21600,21600,0
20230615,163400,1185858550,21600,21600,21600,21600,0
20230615,163300,1185858550,21600,21600,21600,21600,0
20230615,163200,1185858550,21600,21600,21600,21600,0
20230615,163100,1185858550,21600,21600,21600,21600,0
20230615,163000,1185858550,21600,21600,21600,21600,0
20230615,162900,1185858550,21600,21600,21600,21600,0
20230615,162800,1185858550,21600,21600,21600,21600,0
20230615,162700,1185858550,21600,21600,21600,21600,0
20230615,162600,1185858550,21600,21600,21600,21600,0
20230615,162500,1185858550,21600,21600,21600,21600,0
20230615,162400,1185858550,21600,21600,21600,21600,0
20230615,162300,1185858550,21600,21600,21600,21600,0
20230615,162200,1185858550,21600,21600,21600,21600,0
20230615,162100,1185858550,21600,21600,21600,21600,0
20230615,162000,1185858550,21600,21600,21600,21600,0
20230615,161900,1185858550,21600,21600,21600,21600,0
20230615,161800,1185858550,21600,21600,21600,21600,0
20230615,161700,1185858550,21600,21600,21600,21600,0
20230615,161600,1185858550,21600,21600,21600,21600,1105
20230615,161500,1185858550,21600,21600,21600,21600,0
20230615,161400,1185858550,21600,21600,21600,21600,0
20230615,161300,1185858550,21600,21600,21600,21600,0
20230615,161200,1185858550,21600,21600,21600,21600,0
20230615,161100,1185858550,21600,21600,21600,21600,0
20230615,161000,1185858550,21600,21600,21600,21600,0
20230615,160900,1185858550,21600,21600,21600,21600,0
20230615,160800,1185858550,21600,21600,21600,21600,0
20230615,160700,1185858550,21600,21600,21600,21600,0
20230615,160600,1185858550,21600,21600,21600,21600,0
20230615,160500,1185858550,21600,21600,21600,21600,0
20230615,160400,1185858550,21600,21600,21600,21600,0
20230615,160300,1185858550,21600,21600,21600,21600,0
20230615,160200,1185858550,21600,21600,21600,21600,0
20230615,160100,1185858550,21600,21600,21600,21600,0
20230615,160000,1185858550,21600,21600,21600,21600,0
20230615,155900,1185858550,21600,21600,21600,21600,0
20230615,155800,1185858550,21600,21600,21600,21600,0
20230615,155700,1185858550,21600,21600,21600,21600,0
20230615,155600,1185858550,21600,21600,21600,21600,0
20230615,155500,1185858550,21600,21600,21600,21600,0
20230615,155400,1185858550,21600,21600,21600,21600,0
20230615,155300,1185858550,21600,21600,21600,21600,0
20230615,155200,1185858550,21600,21600,21600,21600,0
20230615,155100,1185858550,21600,21600,21600,21600,0
20230615,155000,1185858550,21600,21600,21600,21600,0
20230615,154900,1185858550,21600,21600,21600,21600,0
20230615,154800,1185858550,21600,21600,21600,21600,0
20230615,154700,1185858550,21600,21600,21600,21600,0
20230615,154600,1185858550,21600,21600,21600,21600,1105
20230615,154500,1185858550,21600,21600,21600,21600,0
20230615,154400,1185858550,21600,21600,21600,21600,0
20230615,154300,1185858550,21600,21600,21600,21600,0
20230615,154200,1185858550,21600,21600,21600,21600,0
20230615,154100,1185858550,21600,21600,21600,21600,0
20230615,154000,1185858550,21600,21600,21600,21600,0
20230615,153900,1185858550,21600,21600,21600,21600,0
20230615,153800,1185858550,21600,21600,21600,21600,0
20230615,153700,1185858550,21600,21600,21600,21600,0
20230615,153600,1185858550,21600,21600,21600,21600,0
20230615,153500,1185858550,21600,21600,21600,21600,0
20230615,153400,1185858550,21600,21600,21600,21600,0
20230615,153300,1185858550,21600,21600,21600,21600,0
20230615,153200,1185858550,21600,21600,21600,21600,0
20230615,153100,1185858550,21600,21600,21600,21600,0
20230615,153000,1185858550,21600,21600,21600,21600,1105
20230615,152900,1161990550,21600,21600,21600,21600,0
20230615,152800,1161990550,21600,21600,21600,21600,0
20230615,152700,1161990550,21600,21600,21600,21600,0
20230615,152600,1161990550,21600,21600,21600,21600,0
20230615,152500,1161990550,21600,21600,21600,21600,0
20230615,152400,1161990550,21600,21600,21600,21600,0
20230615,152300,1161990550,21600,21600,21600,21600,0
20230615,152200,1161990550,21600,21600,21600,21600,0
20230615,152100,1161990550,21600,21600,21600,21600,0
20230615,152000,1161990550,21600,21600,21600,21600,0
20230615,151900,1161990550,21600,21600,21600,21550,116
20230615,151800,1159486200,21600,21650,21650,21550,2066
20230615,151700,1114956150,21650,21650,21650,21650,0
20230615,151600,1114956150,21650,21600,21650,21600,72
20230615,151500,1113399950,21650,21650,21650,21650,51
20230615,151400,1112295800,21600,21650,21650,21600,305
20230615,151300,1105707550,21650,21650,21650,21600,402
20230615,151200,1097019250,21650,21650,21650,21650,0
20230615,151100,1097019250,21650,21600,21650,21600,487
20230615,151000,1086499950,21650,21650,21650,21650,0
20230615,150900,1086499950,21650,21600,21650,21600,269
20230615,150800,1080687150,21650,21650,21650,21650,0
20230615,150700,1080687150,21650,21700,21700,21650,94
20230615,150600,1078652000,21650,21700,21700,21650,202
20230615,150500,1074275200,21700,21700,21700,21700,1
20230615,150400,1074253500,21700,21700,21700,21700,34
20230615,150300,1073515700,21700,21700,21700,21650,4
20230615,150200,1073429000,21700,21700,21700,21700,1
20230615,150100,1073407300,21700,21700,21700,21700,0
20230615,150000,1073407300,21700,21700,21700,21700,8
20230615,145900,1073233700,21650,21650,21650,21650,2
20230615,145800,1073190400,21700,21700,21700,21700,3
20230615,145700,1073125300,21650,21650,21700,21650,154
20230615,145600,1069791100,21650,21700,21700,21650,8
20230615,145500,1069617550,21700,21700,21700,21700,5
20230615,145400,1069509050,21650,21650,21700,21650,5
20230615,145300,1069400650,21700,21700,21700,21700,3
20230615,145200,1069335550,21650,21650,21650,21650,6
20230615,145100,1069205650,21650,21700,21700,21650,4
20230615,145000,1069118900,21650,21650,21650,21650,0
20230615,144900,1069118900,21650,21700,21700,21650,5
20230615,144800,1069010450,21650,21650,21650,21650,1
20230615,144700,1068988800,21700,21650,21700,21650,4
20230615,144600,1068902050,21700,21700,21700,21700,3
20230615,144500,1068836950,21650,21700,21700,21650,21
20230615,144400,1068381300,21650,21650,21700,21650,95
20230615,144300,1066324400,21650,21700,21700,21650,51
20230615,144200,1065217750,21700,21650,21700,21650,103
20230615,144100,1062987650,21650,21650,21650,21650,1
20230615,144000,1062966000,21650,21650,21650,21600,11
20230615,143900,1062727900,21600,21650,21650,21600,14
20230615,143800,1062424850,21600,21650,21650,21600,2
20230615,143700,1062381600,21650,21650,21650,21650,8
20230615,143600,1062208400,21600,21600,21600,21600,77
20230615,143500,1060545200,21600,21650,21650,21600,4
20230615,143400,1060458650,21600,21600,21600,21600,1
20230615,143300,1060437050,21650,21600,21650,21600,4
20230615,143200,1060350500,21650,21650,21650,21650,3
20230615,143100,1060285550,21600,21600,21600,21600,1
20230615,143000,1060263950,21600,21650,21650,21600,9
20230615,142900,1060069150,21650,21600,21650,21600,2
20230615,142800,1060025900,21650,21650,21650,21650,3
20230615,142700,1059960950,21650,21600,21650,21600,5
20230615,142600,1059852750,21650,21650,21650,21650,14
20230615,142500,1059549650,21650,21650,21650,21650,104
20230615,142400,1057298050,21600,21600,21600,21600,0
20230615,142300,1057298050,21600,21650,21650,21600,894
20230615,142200,1037987500,21650,21650,21650,21650,5
20230615,142100,1037879250,21650,21650,21650,21650,4
20230615,142000,1037792650,21650,21650,21650,21650,3
20230615,141900,1037727700,21650,21650,21650,21650,0
20230615,141800,1037727700,21650,21650,21650,21650,18
20230615,141700,1037338000,21650,21650,21650,21650,0
20230615,141600,1037338000,21650,21650,21650,21650,3
20230615,141500,1037273050,21650,21650,21650,21650,1
20230615,141400,1037251400,21650,21650,21650,21650,3
20230615,141300,1037186450,21700,21700,21700,21700,4
20230615,141200,1037099650,21700,21700,21700,21700,0
20230615,141100,1037099650,21700,21700,21700,21700,3
20230615,141000,1037034550,21700,21700,21700,21700,0
20230615,140900,1037034550,21700,21700,21700,21700,13
20230615,140800,1036752450,21700,21700,21700,21700,0
20230615,140700,1036752450,21700,21600,21700,21600,12
20230615,140600,1036492950,21600,21650,21650,21600,99
20230615,140500,1034354200,21650,21650,21650,21650,14
20230615,140400,1034051100,21650,21650,21650,21650,4
20230615,140300,1033964500,21650,21650,21650,21650,0
20230615,140200,1033964500,21650,21650,21650,21650,6
20230615,140100,1033834600,21650,21650,21650,21650,0
20230615,140000,1033834600,21650,21650,21650,21600,6
20230615,135900,1033704750,21650,21650,21650,21650,139
20230615,135800,1030695400,21650,21650,21650,21650,15
20230615,135700,1030370650,21700,21700,21700,21700,3
20230615,135600,1030305550,21600,21650,21650,21600,419
20230615,135500,1021254150,21700,21700,21700,21700,3
20230615,135400,1021189050,21650,21700,21700,21650,600
20230615,135300,1008193500,21750,21750,21750,21750,4
20230615,135200,1008106500,21750,21750,21750,21750,3
20230615,135100,1008041250,21750,21750,21750,21750,6
20230615,135000,1007910750,21750,21750,21750,21750,3
20230615,134900,1007845500,21750,21750,21750,21750,0
20230615,134800,1007845500,21750,21700,21750,21700,8
20230615,134700,1007671750,21650,21700,21700,21650,45
20230615,134600,1006695450,21700,21700,21700,21700,3
20230615,134500,1006630350,21700,21700,21700,21700,106
20230615,134400,1004330150,21700,21700,21700,21700,0
20230615,134300,1004330150,21700,21700,21700,21700,3
20230615,134200,1004265050,21700,21700,21700,21700,40
20230615,134100,1003397050,21700,21700,21700,21700,3
20230615,134000,1003331950,21700,21700,21700,21700,3
20230615,133900,1003266850,21700,21700,21700,21700,0
20230615,133800,1003266850,21700,21700,21700,21700,3
20230615,133700,1003201750,21700,21700,21700,21700,0
20230615,133600,1003201750,21700,21700,21700,21700,29
20230615,133500,1002572450,21700,21700,21700,21700,0
20230615,133400,1002572450,21700,21700,21700,21700,3
20230615,133300,1002507350,21700,21700,21700,21700,3
20230615,133200,1002442250,21650,21700,21700,21650,6
20230615,133100,1002312100,21700,21700,21700,21700,4
20230615,133000,1002225300,21700,21700,21700,21700,0
20230615,132900,1002225300,21700,21700,21700,21700,3
20230615,132800,1002160200,21700,21700,21700,21700,0
20230615,132700,1002160200,21700,21700,21700,21700,4
20230615,132600,1002073400,21700,21700,21700,21700,13
20230615,132500,1001791300,21700,21700,21700,21700,0
20230615,132400,1001791300,21700,21700,21700,21700,3
20230615,132300,1001726200,21650,21650,21650,21650,3
20230615,132200,1001661250,21700,21650,21700,21650,100
20230615,132100,999495850,21700,21700,21700,21700,1
20230615,132000,999474150,21700,21700,21700,21700,6
20230615,131900,999343950,21700,21700,21700,21700,2
20230615,131800,999300550,21700,21700,21700,21700,10
20230615,131700,999083550,21700,21700,21700,21700,24
20230615,131600,998562750,21700,21700,21700,21700,10
20230615,131500,998345750,21700,21700,21700,21700,3
20230615,131400,998280650,21700,21700,21700,21700,0
20230615,131300,998280650,21700,21700,21700,21700,3
20230615,131200,998215550,21700,21700,21700,21700,3
20230615,131100,998150450,21700,21700,21700,21700,20
20230615,131000,997716450,21700,21700,21700,21700,25
20230615,130900,997173950,21700,21700,21700,21700,10
20230615,130800,996956950,21700,21700,21700,21700,24
20230615,130700,996436150,21700,21700,21700,21700,0
20230615,130600,996436150,21700,21700,21700,21700,18
20230615,130500,996045550,21700,21700,21700,21700,18
20230615,130400,995654950,21700,21700,21700,21700,0
20230615,130300,995654950,21700,21700,21700,21700,3
20230615,130200,995589850,21700,21700,21700,21700,0
20230615,130100,995589850,21700,21700,21750,21700,19
20230615,130000,995177400,21700,21700,21700,21700,5
20230615,125900,995068900,21700,21700,21700,21700,2
20230615,125800,995025500,21700,21700,21700,21700,5
20230615,125700,994917000,21700,21700,21750,21700,107
20230615,125600,992594650,21700,21700,21700,21700,0
20230615,125500,992594650,21700,21700,21700,21700,21
20230615,125400,992138950,21700,21700,21700,21700,17
20230615,125300,991770050,21750,21750,21750,21750,0
20230615,125200,991770050,21750,21750,21750,21750,2
20230615,125100,991726550,21750,21750,21750,21750,3
20230615,125000,991661300,21750,21750,21750,21750,2
20230615,124900,991617800,21750,21750,21750,21750,34
20230615,124800,990878300,21750,21750,21750,21750,14
20230615,124700,990573800,21750,21750,21750,21750,1
20230615,124600,990552050,21650,21700,21700,21650,24
20230615,124500,990032150,21750,21750,21750,21750,12
20230615,124400,989771150,21750,21750,21750,21750,0
20230615,124300,989771150,21750,21750,21750,21750,0
20230615,124200,989771150,21750,21750,21750,21750,0
20230615,124100,989771150,21750,21750,21750,21750,0
20230615,124000,989771150,21750,21750,21750,21750,2
20230615,123900,989727650,21750,21750,21750,21750,0
20230615,123800,989727650,21750,21750,21750,21750,0
20230615,123700,989727650,21750,21700,21750,21650,42
20230615,123600,988815800,21750,21750,21750,21750,0
20230615,123500,988815800,21750,21750,21750,21750,0
20230615,123400,988815800,21750,21750,21750,21750,4
20230615,123300,988728800,21750,21700,21750,21700,2
20230615,123200,988685350,21700,21700,21700,21700,368
20230615,123100,980699750,21700,21700,21700,21700,0
20230615,123000,980699750,21700,21700,21700,21700,6
20230615,122900,980569550,21700,21700,21700,21700,5
20230615,122800,980461050,21700,21700,21700,21700,0
20230615,122700,980461050,21700,21700,21700,21700,0
20230615,122600,980461050,21700,21700,21700,21700,0
20230615,122500,980461050,21700,21650,21700,21650,60
20230615,122400,979161550,21650,21650,21650,21650,69
20230615,122300,977667700,21650,21650,21650,21650,20
20230615,122200,977234700,21650,21650,21650,21650,14
20230615,122100,976931600,21650,21650,21650,21650,247
20230615,122000,971584050,21600,21600,21600,21600,5
20230615,121900,971476050,21650,21650,21650,21650,0
20230615,121800,971476050,21650,21650,21650,21650,0
20230615,121700,971476050,21650,21650,21650,21650,1
20230615,121600,971454400,21650,21650,21650,21650,1
20230615,121500,971432750,21650,21650,21650,21650,1
20230615,121400,971411100,21650,21650,21650,21650,1
20230615,121300,971389450,21650,21650,21650,21650,1
20230615,121200,971367800,21600,21600,21600,21600,0
20230615,121100,971367800,21600,21600,21600,21600,0
20230615,121000,971367800,21600,21600,21600,21600,0
20230615,120900,971367800,21600,21600,21600,21600,0
20230615,120800,971367800,21600,21600,21600,21600,0
20230615,120700,971367800,21600,21600,21600,21600,0
20230615,120600,971367800,21600,21600,21600,21600,0
20230615,120500,971367800,21600,21600,21600,21600,0
20230615,120400,971367800,21600,21600,21600,21600,589
20230615,120300,958645400,21600,21600,21600,21600,0
20230615,120200,958645400,21600,21600,21600,21600,1
20230615,120100,958623800,21600,21600,21600,21600,0
20230615,120000,958623800,21600,21600,21600,21550,33
20230615,115900,957911150,21600,21550,21600,21550,12
20230615,115800,957652050,21550,21550,21550,21550,3
20230615,115700,957587400,21550,21550,21550,21550,2
20230615,115600,957544300,21550,21550,21550,21550,3
20230615,115500,957479650,21600,21550,21600,21550,5
20230615,115400,957371850,21600,21600,21600,21550,17
20230615,115300,957004800,21600,21600,21600,21550,10
20230615,115200,956788900,21600,21600,21600,21550,12
20230615,115100,956529850,21600,21550,21600,21550,4
20230615,115000,956443600,21550,21600,21600,21550,4
20230615,114900,956357350,21600,21600,21600,21550,9
20230615,114800,956163050,21600,21550,21600,21550,203
20230615,114700,951788350,21550,21550,21550,21500,212
20230615,114600,947219900,21550,21600,21600,21550,377
20230615,114500,939095500,21600,21600,21600,21550,6
20230615,114400,938966000,21600,21550,21600,21500,82
20230615,114300,937198950,21550,21600,21600,21550,438
20230615,114200,927759600,21600,21550,21600,21550,5
20230615,114100,927651750,21600,21550,21600,21550,4
20230615,114000,927565450,21600,21550,21600,21550,9
20230615,113900,927371200,21600,21600,21600,21550,11
20230615,113800,927133750,21600,21600,21600,21550,24
20230615,113700,926616000,21600,21600,21600,21550,18
20230615,113600,926227800,21600,21500,21600,21500,74
20230615,113500,924633150,21550,21550,21600,21550,86
20230615,113400,922779800,21600,21550,21600,21550,22
20230615,113300,922304750,21600,21550,21600,21500,500
20230615,113200,911529700,21550,21550,21550,21500,63
20230615,113100,910172200,21550,21500,21550,21500,6
20230615,113000,910043050,21550,21500,21550,21500,187
20230615,112900,906013350,21550,21600,21600,21550,143
20230615,112800,902931650,21550,21550,21550,21500,124
20230615,112700,900259600,21550,21500,21550,21500,338
20230615,112600,892975850,21550,21500,21550,21500,44
20230615,112500,892027800,21550,21500,21550,21500,36
20230615,112400,891252100,21550,21550,21550,21500,125
20230615,112300,888558500,21550,21550,21550,21550,486
20230615,112200,878085200,21550,21550,21600,21550,202
20230615,112100,873730500,21550,21500,21600,21500,233
20230615,112000,868709400,21500,21550,21550,21500,203
20230615,111900,864334900,21550,21550,21550,21500,293
20230615,111800,858032250,21550,21550,21550,21550,743
20230615,111700,842020600,21550,21550,21550,21550,152
20230615,111600,838745000,21550,21550,21550,21550,372
20230615,111500,830728400,21550,21550,21550,21550,3
20230615,111400,830663750,21600,21550,21600,21550,54
20230615,111300,829497500,21550,21500,21550,21500,603
20230615,111200,816503000,21500,21500,21500,21500,102
20230615,111100,814310000,21500,21500,21500,21500,103
20230615,111000,812095500,21500,21500,21500,21500,142
20230615,110900,809042500,21550,21550,21550,21500,53
20230615,110800,807902850,21550,21550,21600,21550,273
20230615,110700,802019400,21550,21550,21550,21550,244
20230615,110600,796761200,21600,21550,21600,21550,204
20230615,110500,792364000,21550,21550,21550,21550,254
20230615,110400,786890300,21550,21550,21550,21550,323
20230615,110300,779929650,21600,21600,21600,21600,1902
20230615,110200,738846450,21600,21600,21600,21600,81
20230615,110100,737096850,21600,21600,21600,21600,639
20230615,110000,723294450,21600,21600,21650,21600,15
20230615,105900,722970300,21600,21600,21600,21600,104
20230615,105800,720723900,21600,21600,21600,21600,3
20230615,105700,720659100,21650,21650,21650,21650,1736
20230615,105600,683074700,21700,21700,21700,21700,1
20230615,105500,683053000,21650,21650,21700,21650,159
20230615,105400,679610600,21650,21650,21650,21650,85
20230615,105300,677770350,21650,21650,21650,21650,50
20230615,105200,676687850,21650,21650,21650,21650,3
20230615,105100,676622900,21650,21650,21650,21650,5
20230615,105000,676514650,21650,21650,21700,21650,726
20230615,104900,660792100,21600,21650,21650,21600,12
20230615,104800,660532450,21600,21600,21600,21600,3
20230615,104700,660467650,21600,21650,21650,21600,202
20230615,104600,656094450,21600,21600,21600,21600,13
20230615,104500,655813650,21600,21600,21600,21600,3
20230615,104400,655748850,21650,21650,21650,21600,59
20230615,104300,654471650,21650,21650,21650,21600,97
20230615,104200,652371800,21650,21650,21650,21650,1153
20230615,104100,627409350,21650,21650,21650,21650,173
20230615,104000,623663900,21650,21650,21650,21650,63
20230615,103900,622299950,21650,21700,21700,21650,4
20230615,103800,622213250,21650,21700,21700,21650,14
20230615,103700,621909600,21650,21700,21700,21650,6
20230615,103600,621779550,21650,21650,21650,21650,8
20230615,103500,621606350,21650,21650,21650,21650,2
20230615,103400,621563050,21650,21650,21650,21650,265
20230615,103300,615825800,21650,21650,21650,21650,3
20230615,103200,615760850,21650,21700,21700,21650,4
20230615,103100,615674200,21650,21650,21650,21650,2
20230615,103000,615630900,21650,21700,21700,21650,14
20230615,102900,615327250,21650,21650,21650,21650,902
20230615,102800,595798950,21650,21650,21650,21650,3
20230615,102700,595734000,21650,21650,21650,21650,298
20230615,102600,589282300,21650,21650,21700,21650,559
20230615,102500,577169850,21650,21700,21700,21650,14
20230615,102400,576866200,21650,21650,21700,21650,44
20230615,102300,575913100,21700,21650,21700,21650,47
20230615,102200,574893300,21650,21650,21650,21650,37
20230615,102100,574092250,21650,21650,21650,21650,6
20230615,102000,573962350,21750,21750,21750,21750,200
20230615,101900,569612350,21700,21700,21700,21650,3597
20230615,101800,491562550,21700,21750,21750,21700,5
20230615,101700,491453950,21700,21700,21700,21700,81
20230615,101600,489696250,21700,21750,21750,21700,1083
20230615,101500,466141150,21750,21800,21800,21750,3
20230615,101400,466075850,21750,21700,21750,21700,989
20230615,101300,444568150,21700,21700,21700,21700,3
20230615,101200,444503050,21700,21700,21700,21700,3
20230615,101100,444437950,21700,21750,21750,21700,3
20230615,101000,444372800,21700,21750,21750,21700,14
20230615,100900,444068450,21750,21750,21750,21700,585
20230615,100800,431344850,21700,21750,21750,21700,4
20230615,100700,431258000,21700,21750,21750,21700,502
20230615,100600,420339600,21700,21750,21750,21700,5
20230615,100500,420231000,21750,21700,21750,21700,4
20230615,100400,420144150,21700,21750,21750,21700,53
20230615,100300,418993800,21750,21750,21750,21750,301
20230615,100200,412447050,21700,21750,21750,21700,199
20230615,100100,408128250,21700,21750,21750,21700,449
20230615,100000,398366100,21750,21700,21800,21700,459
20230615,095900,388404350,21750,21750,21750,21750,3551
20230615,095800,311170100,21750,21750,21750,21750,4
20230615,095700,311083100,21750,21750,21750,21750,3
20230615,095600,311017850,21800,21800,21800,21750,14
20230615,095500,310712800,21750,21800,21800,21750,35
20230615,095400,309949900,21800,21800,21800,21750,128
20230615,095300,307159650,21750,21800,21800,21750,4
20230615,095200,307072600,21750,21750,21800,21750,889
20230615,095100,287736350,21750,21800,21800,21750,88
20230615,095000,285818050,21750,21800,21800,21750,9
20230615,094900,285622000,21750,21850,21900,21750,231
20230615,094800,280586200,21850,21850,21900,21850,11
20230615,094700,280345800,21850,21850,21850,21750,86
20230615,094600,278471000,21800,21800,21800,21800,48
20230615,094500,277424600,21800,21800,21800,21800,3
20230615,094400,277359200,21800,21800,21800,21800,45
20230615,094300,276378200,21800,21800,21800,21800,4
20230615,094200,276291000,21800,21800,21800,21800,4
20230615,094100,276203800,21800,21800,21800,21800,3
20230615,094000,276138400,21800,21800,21800,21800,6
20230615,093900,276007600,21800,21800,21800,21750,192
20230615,093800,271822250,21800,21750,21800,21750,148
20230615,093700,268595950,21750,21800,21800,21750,33
20230615,093600,267876750,21800,21800,21800,21750,27
20230615,093500,267288300,21800,21800,21800,21750,140
20230615,093400,264236450,21800,21800,21850,21800,401
20230615,093300,255485050,21750,21800,21800,21750,64
20230615,093200,254090000,21800,21850,21850,21750,300
20230615,093100,247550050,21800,21800,21800,21750,265
20230615,093000,241773200,21800,21750,21800,21750,12
20230615,092900,241511700,21800,21800,21800,21750,54
20230615,092800,240334650,21800,21800,21800,21750,10
20230615,092700,240116800,21800,21800,21850,21800,631
20230615,092600,226360750,21750,21800,21800,21750,206
20230615,092500,221880050,21800,21750,21800,21750,4
20230615,092400,221793000,21800,21800,21800,21750,595
20230615,092300,208822150,21800,21750,21800,21750,138
20230615,092200,205819150,21750,21800,21800,21750,103
20230615,092100,203578850,21750,21800,21800,21750,116
20230615,092000,201050200,21800,21850,21850,21750,678
20230615,091900,186269700,21850,21850,21850,21850,3
20230615,091800,186204150,21900,21850,21900,21850,4
20230615,091700,186116650,21900,21800,21900,21800,1803
20230615,091600,146735900,21800,21750,21800,21750,9
20230615,091500,146539950,21750,21800,21800,21750,1024
20230615,091400,124266900,21800,21800,21800,21750,245
20230615,091300,118932250,21800,21800,21850,21750,1116
20230615,091200,94603150,21850,21900,21900,21800,162
20230615,091100,91068350,21850,21850,21850,21850,47
20230615,091000,90041400,21900,21850,21900,21800,24
20230615,090900,89517100,21850,21850,21850,21800,698
20230615,090800,74270900,21900,21900,21950,21850,301
20230615,090700,67679100,21900,21900,21900,21850,524
20230615,090600,56207050,21900,21900,21950,21900,51
20230615,090500,55090100,21850,21950,21950,21850,1107
20230615,090400,30876500,21950,21950,21950,21900,24
20230615,090300,30349850,21900,21900,21900,21900,788
20230615,090200,13092650,21900,21950,21950,21900,22
20230615,090100,12609850,22000,21950,22000,21950,20
20230615,090000,12170800,21950,21850,21950,21850,557
Reference in New Issue Copy Permalink