ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/033270/min/candle-20230622.csv

672 lines
35 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
20230622,200900,1834645100,23350,23350,23350,23350,1419
20230622,200800,1834645100,23350,23350,23350,23350,0
20230622,200700,1834645100,23350,23350,23350,23350,0
20230622,200600,1834645100,23350,23350,23350,23350,0
20230622,200500,1834645100,23350,23350,23350,23350,0
20230622,200400,1834645100,23350,23350,23350,23350,0
20230622,200300,1834645100,23350,23350,23350,23350,0
20230622,200200,1834645100,23350,23350,23350,23350,0
20230622,200100,1834645100,23350,23350,23350,23350,0
20230622,200000,1834645100,23350,23350,23350,23350,0
20230622,195900,1834645100,23350,23350,23350,23350,0
20230622,195800,1834645100,23350,23350,23350,23350,0
20230622,195700,1834645100,23350,23350,23350,23350,0
20230622,195600,1834645100,23350,23350,23350,23350,0
20230622,195500,1834645100,23350,23350,23350,23350,0
20230622,195400,1834645100,23350,23350,23350,23350,0
20230622,195300,1834645100,23350,23350,23350,23350,0
20230622,195200,1834645100,23350,23350,23350,23350,0
20230622,195100,1834645100,23350,23350,23350,23350,0
20230622,195000,1834645100,23350,23350,23350,23350,0
20230622,194900,1834645100,23350,23350,23350,23350,0
20230622,194800,1834645100,23350,23350,23350,23350,0
20230622,194700,1834645100,23350,23350,23350,23350,0
20230622,194600,1834645100,23350,23350,23350,23350,0
20230622,194500,1834645100,23350,23350,23350,23350,0
20230622,194400,1834645100,23350,23350,23350,23350,0
20230622,194300,1834645100,23350,23350,23350,23350,0
20230622,194200,1834645100,23350,23350,23350,23350,0
20230622,194100,1834645100,23350,23350,23350,23350,0
20230622,194000,1834645100,23350,23350,23350,23350,0
20230622,193900,1834645100,23350,23350,23350,23350,1419
20230622,193800,1834645100,23350,23350,23350,23350,0
20230622,193700,1834645100,23350,23350,23350,23350,0
20230622,193600,1834645100,23350,23350,23350,23350,0
20230622,193500,1834645100,23350,23350,23350,23350,0
20230622,193400,1834645100,23350,23350,23350,23350,0
20230622,193300,1834645100,23350,23350,23350,23350,0
20230622,193200,1834645100,23350,23350,23350,23350,0
20230622,193100,1834645100,23350,23350,23350,23350,0
20230622,193000,1834645100,23350,23350,23350,23350,0
20230622,192900,1834645100,23350,23350,23350,23350,0
20230622,192800,1834645100,23350,23350,23350,23350,0
20230622,192700,1834645100,23350,23350,23350,23350,0
20230622,192600,1834645100,23350,23350,23350,23350,0
20230622,192500,1834645100,23350,23350,23350,23350,0
20230622,192400,1834645100,23350,23350,23350,23350,0
20230622,192300,1834645100,23350,23350,23350,23350,0
20230622,192200,1834645100,23350,23350,23350,23350,0
20230622,192100,1834645100,23350,23350,23350,23350,0
20230622,192000,1834645100,23350,23350,23350,23350,0
20230622,191900,1834645100,23350,23350,23350,23350,0
20230622,191800,1834645100,23350,23350,23350,23350,0
20230622,191700,1834645100,23350,23350,23350,23350,0
20230622,191600,1834645100,23350,23350,23350,23350,0
20230622,191500,1834645100,23350,23350,23350,23350,0
20230622,191400,1834645100,23350,23350,23350,23350,0
20230622,191300,1834645100,23350,23350,23350,23350,0
20230622,191200,1834645100,23350,23350,23350,23350,0
20230622,191100,1834645100,23350,23350,23350,23350,0
20230622,191000,1834645100,23350,23350,23350,23350,0
20230622,190900,1834645100,23350,23350,23350,23350,1419
20230622,190800,1834645100,23350,23350,23350,23350,0
20230622,190700,1834645100,23350,23350,23350,23350,0
20230622,190600,1834645100,23350,23350,23350,23350,0
20230622,190500,1834645100,23350,23350,23350,23350,0
20230622,190400,1834645100,23350,23350,23350,23350,0
20230622,190300,1834645100,23350,23350,23350,23350,0
20230622,190200,1834645100,23350,23350,23350,23350,0
20230622,190100,1834645100,23350,23350,23350,23350,0
20230622,190000,1834645100,23350,23350,23350,23350,0
20230622,185900,1834645100,23350,23350,23350,23350,0
20230622,185800,1834645100,23350,23350,23350,23350,0
20230622,185700,1834645100,23350,23350,23350,23350,0
20230622,185600,1834645100,23350,23350,23350,23350,0
20230622,185500,1834645100,23350,23350,23350,23350,0
20230622,185400,1834645100,23350,23350,23350,23350,0
20230622,185300,1834645100,23350,23350,23350,23350,0
20230622,185200,1834645100,23350,23350,23350,23350,0
20230622,185100,1834645100,23350,23350,23350,23350,0
20230622,185000,1834645100,23350,23350,23350,23350,0
20230622,184900,1834645100,23350,23350,23350,23350,0
20230622,184800,1834645100,23350,23350,23350,23350,0
20230622,184700,1834645100,23350,23350,23350,23350,0
20230622,184600,1834645100,23350,23350,23350,23350,0
20230622,184500,1834645100,23350,23350,23350,23350,0
20230622,184400,1834645100,23350,23350,23350,23350,0
20230622,184300,1834645100,23350,23350,23350,23350,0
20230622,184200,1834645100,23350,23350,23350,23350,0
20230622,184100,1834645100,23350,23350,23350,23350,0
20230622,184000,1834645100,23350,23350,23350,23350,0
20230622,183900,1834645100,23350,23350,23350,23350,1419
20230622,183800,1834645100,23350,23350,23350,23350,0
20230622,183700,1834645100,23350,23350,23350,23350,0
20230622,183600,1834645100,23350,23350,23350,23350,0
20230622,183500,1834645100,23350,23350,23350,23350,0
20230622,183400,1834645100,23350,23350,23350,23350,0
20230622,183300,1834645100,23350,23350,23350,23350,0
20230622,183200,1834645100,23350,23350,23350,23350,0
20230622,183100,1834645100,23350,23350,23350,23350,0
20230622,183000,1834645100,23350,23350,23350,23350,0
20230622,182900,1834645100,23350,23350,23350,23350,0
20230622,182800,1834645100,23350,23350,23350,23350,0
20230622,182700,1834645100,23350,23350,23350,23350,0
20230622,182600,1834645100,23350,23350,23350,23350,0
20230622,182500,1834645100,23350,23350,23350,23350,0
20230622,182400,1834645100,23350,23350,23350,23350,0
20230622,182300,1834645100,23350,23350,23350,23350,0
20230622,182200,1834645100,23350,23350,23350,23350,0
20230622,182100,1834645100,23350,23350,23350,23350,0
20230622,182000,1834645100,23350,23350,23350,23350,0
20230622,181900,1834645100,23350,23350,23350,23350,0
20230622,181800,1834645100,23350,23350,23350,23350,0
20230622,181700,1834645100,23350,23350,23350,23350,0
20230622,181600,1834645100,23350,23350,23350,23350,0
20230622,181500,1834645100,23350,23350,23350,23350,0
20230622,181400,1834645100,23350,23350,23350,23350,0
20230622,181300,1834645100,23350,23350,23350,23350,0
20230622,181200,1834645100,23350,23350,23350,23350,0
20230622,181100,1834645100,23350,23350,23350,23350,0
20230622,181000,1834645100,23350,23350,23350,23350,0
20230622,180900,1834645100,23350,23350,23350,23350,1419
20230622,180800,1834645100,23350,23350,23350,23350,0
20230622,180700,1834645100,23350,23350,23350,23350,0
20230622,180600,1834645100,23350,23350,23350,23350,0
20230622,180500,1834645100,23350,23350,23350,23350,0
20230622,180400,1834645100,23350,23350,23350,23350,0
20230622,180300,1834645100,23350,23350,23350,23350,0
20230622,180200,1834645100,23350,23350,23350,23350,0
20230622,180100,1834645100,23350,23350,23350,23350,0
20230622,180000,1834645100,23350,23350,23350,23350,0
20230622,175900,1834645100,23350,23350,23350,23350,0
20230622,175800,1834645100,23350,23350,23350,23350,0
20230622,175700,1834645100,23350,23350,23350,23350,0
20230622,175600,1834645100,23350,23350,23350,23350,0
20230622,175500,1834645100,23350,23350,23350,23350,0
20230622,175400,1834645100,23350,23350,23350,23350,0
20230622,175300,1834645100,23350,23350,23350,23350,0
20230622,175200,1834645100,23350,23350,23350,23350,0
20230622,175100,1834645100,23350,23350,23350,23350,0
20230622,175000,1834645100,23350,23350,23350,23350,0
20230622,174900,1834645100,23350,23350,23350,23350,0
20230622,174800,1834645100,23350,23350,23350,23350,0
20230622,174700,1834645100,23350,23350,23350,23350,0
20230622,174600,1834645100,23350,23350,23350,23350,0
20230622,174500,1834645100,23350,23350,23350,23350,0
20230622,174400,1834645100,23350,23350,23350,23350,0
20230622,174300,1834645100,23350,23350,23350,23350,0
20230622,174200,1834645100,23350,23350,23350,23350,0
20230622,174100,1834645100,23350,23350,23350,23350,0
20230622,174000,1834645100,23350,23350,23350,23350,0
20230622,173900,1834645100,23350,23350,23350,23350,1419
20230622,173800,1834645100,23350,23350,23350,23350,0
20230622,173700,1834645100,23350,23350,23350,23350,0
20230622,173600,1834645100,23350,23350,23350,23350,0
20230622,173500,1834645100,23350,23350,23350,23350,0
20230622,173400,1834645100,23350,23350,23350,23350,0
20230622,173300,1834645100,23350,23350,23350,23350,0
20230622,173200,1834645100,23350,23350,23350,23350,0
20230622,173100,1834645100,23350,23350,23350,23350,0
20230622,173000,1834645100,23350,23350,23350,23350,0
20230622,172900,1834645100,23350,23350,23350,23350,0
20230622,172800,1834645100,23350,23350,23350,23350,0
20230622,172700,1834645100,23350,23350,23350,23350,0
20230622,172600,1834645100,23350,23350,23350,23350,0
20230622,172500,1834645100,23350,23350,23350,23350,0
20230622,172400,1834645100,23350,23350,23350,23350,0
20230622,172300,1834645100,23350,23350,23350,23350,0
20230622,172200,1834645100,23350,23350,23350,23350,0
20230622,172100,1834645100,23350,23350,23350,23350,0
20230622,172000,1834645100,23350,23350,23350,23350,0
20230622,171900,1834645100,23350,23350,23350,23350,0
20230622,171800,1834645100,23350,23350,23350,23350,0
20230622,171700,1834645100,23350,23350,23350,23350,0
20230622,171600,1834645100,23350,23350,23350,23350,0
20230622,171500,1834645100,23350,23350,23350,23350,0
20230622,171400,1834645100,23350,23350,23350,23350,0
20230622,171300,1834645100,23350,23350,23350,23350,0
20230622,171200,1834645100,23350,23350,23350,23350,0
20230622,171100,1834645100,23350,23350,23350,23350,0
20230622,171000,1834645100,23350,23350,23350,23350,0
20230622,170900,1834645100,23350,23350,23350,23350,1419
20230622,170800,1834645100,23350,23350,23350,23350,0
20230622,170700,1834645100,23350,23350,23350,23350,0
20230622,170600,1834645100,23350,23350,23350,23350,0
20230622,170500,1834645100,23350,23350,23350,23350,0
20230622,170400,1834645100,23350,23350,23350,23350,0
20230622,170300,1834645100,23350,23350,23350,23350,0
20230622,170200,1834645100,23350,23350,23350,23350,0
20230622,170100,1834645100,23350,23350,23350,23350,0
20230622,170000,1834645100,23350,23350,23350,23350,0
20230622,165900,1834645100,23350,23350,23350,23350,0
20230622,165800,1834645100,23350,23350,23350,23350,0
20230622,165700,1834645100,23350,23350,23350,23350,0
20230622,165600,1834645100,23350,23350,23350,23350,0
20230622,165500,1834645100,23350,23350,23350,23350,0
20230622,165400,1834645100,23350,23350,23350,23350,0
20230622,165300,1834645100,23350,23350,23350,23350,0
20230622,165200,1834645100,23350,23350,23350,23350,0
20230622,165100,1834645100,23350,23350,23350,23350,0
20230622,165000,1834645100,23350,23350,23350,23350,0
20230622,164900,1834645100,23350,23350,23350,23350,0
20230622,164800,1834645100,23350,23350,23350,23350,0
20230622,164700,1834645100,23350,23350,23350,23350,0
20230622,164600,1834645100,23350,23350,23350,23350,0
20230622,164500,1834645100,23350,23350,23350,23350,0
20230622,164400,1834645100,23350,23350,23350,23350,0
20230622,164300,1834645100,23350,23350,23350,23350,0
20230622,164200,1834645100,23350,23350,23350,23350,0
20230622,164100,1834645100,23350,23350,23350,23350,0
20230622,164000,1834645100,23350,23350,23350,23350,0
20230622,163900,1834645100,23350,23350,23350,23350,1419
20230622,163800,1834645100,23350,23350,23350,23350,0
20230622,163700,1834645100,23350,23350,23350,23350,0
20230622,163600,1834645100,23350,23350,23350,23350,0
20230622,163500,1834645100,23350,23350,23350,23350,0
20230622,163400,1834645100,23350,23350,23350,23350,0
20230622,163300,1834645100,23350,23350,23350,23350,0
20230622,163200,1834645100,23350,23350,23350,23350,0
20230622,163100,1834645100,23350,23350,23350,23350,0
20230622,163000,1834645100,23350,23350,23350,23350,0
20230622,162900,1834645100,23350,23350,23350,23350,0
20230622,162800,1834645100,23350,23350,23350,23350,0
20230622,162700,1834645100,23350,23350,23350,23350,0
20230622,162600,1834645100,23350,23350,23350,23350,0
20230622,162500,1834645100,23350,23350,23350,23350,0
20230622,162400,1834645100,23350,23350,23350,23350,0
20230622,162300,1834645100,23350,23350,23350,23350,0
20230622,162200,1834645100,23350,23350,23350,23350,0
20230622,162100,1834645100,23350,23350,23350,23350,0
20230622,162000,1834645100,23350,23350,23350,23350,0
20230622,161900,1834645100,23350,23350,23350,23350,0
20230622,161800,1834645100,23350,23350,23350,23350,0
20230622,161700,1834645100,23350,23350,23350,23350,0
20230622,161600,1834645100,23350,23350,23350,23350,0
20230622,161500,1834645100,23350,23350,23350,23350,0
20230622,161400,1834645100,23350,23350,23350,23350,0
20230622,161300,1834645100,23350,23350,23350,23350,0
20230622,161200,1834645100,23350,23350,23350,23350,0
20230622,161100,1834645100,23350,23350,23350,23350,0
20230622,161000,1834645100,23350,23350,23350,23350,0
20230622,160900,1834645100,23350,23350,23350,23350,1419
20230622,160800,1834645100,23350,23350,23350,23350,0
20230622,160700,1834645100,23350,23350,23350,23350,0
20230622,160600,1834645100,23350,23350,23350,23350,0
20230622,160500,1834645100,23350,23350,23350,23350,0
20230622,160400,1834645100,23350,23350,23350,23350,0
20230622,160300,1834645100,23350,23350,23350,23350,0
20230622,160200,1834645100,23350,23350,23350,23350,0
20230622,160100,1834645100,23350,23350,23350,23350,0
20230622,160000,1834645100,23350,23350,23350,23350,0
20230622,155900,1834645100,23350,23350,23350,23350,0
20230622,155800,1834645100,23350,23350,23350,23350,0
20230622,155700,1834645100,23350,23350,23350,23350,0
20230622,155600,1834645100,23350,23350,23350,23350,0
20230622,155500,1834645100,23350,23350,23350,23350,0
20230622,155400,1834645100,23350,23350,23350,23350,0
20230622,155300,1834645100,23350,23350,23350,23350,0
20230622,155200,1834645100,23350,23350,23350,23350,0
20230622,155100,1834645100,23350,23350,23350,23350,0
20230622,155000,1834645100,23350,23350,23350,23350,0
20230622,154900,1834645100,23350,23350,23350,23350,0
20230622,154800,1834645100,23350,23350,23350,23350,0
20230622,154700,1834645100,23350,23350,23350,23350,0
20230622,154600,1834645100,23350,23350,23350,23350,0
20230622,154500,1834645100,23350,23350,23350,23350,0
20230622,154400,1834645100,23350,23350,23350,23350,0
20230622,154300,1834645100,23350,23350,23350,23350,0
20230622,154200,1834645100,23350,23350,23350,23350,0
20230622,154100,1834645100,23350,23350,23350,23350,0
20230622,154000,1834645100,23350,23350,23350,23350,0
20230622,153900,1834645100,23350,23350,23350,23350,1419
20230622,153800,1834645100,23350,23350,23350,23350,0
20230622,153700,1834645100,23350,23350,23350,23350,0
20230622,153600,1834645100,23350,23350,23350,23350,0
20230622,153500,1834645100,23350,23350,23350,23350,0
20230622,153400,1834645100,23350,23350,23350,23350,0
20230622,153300,1834645100,23350,23350,23350,23350,0
20230622,153200,1834645100,23350,23350,23350,23350,0
20230622,153100,1834645100,23350,23350,23350,23350,0
20230622,153000,1834645100,23350,23350,23350,23350,1419
20230622,152900,1801511450,23400,23400,23400,23400,0
20230622,152800,1801511450,23400,23400,23400,23400,0
20230622,152700,1801511450,23400,23400,23400,23400,0
20230622,152600,1801511450,23400,23400,23400,23400,0
20230622,152500,1801511450,23400,23400,23400,23400,0
20230622,152400,1801511450,23400,23400,23400,23400,0
20230622,152300,1801511450,23400,23400,23400,23400,0
20230622,152200,1801511450,23400,23400,23400,23400,0
20230622,152100,1801511450,23400,23400,23400,23400,0
20230622,152000,1801511450,23400,23400,23400,23400,0
20230622,151900,1801511450,23400,23350,23400,23350,144
20230622,151800,1798148500,23400,23400,23400,23350,345
20230622,151700,1790091050,23400,23400,23400,23350,140
20230622,151600,1786818350,23400,23350,23400,23350,16
20230622,151500,1786444250,23400,23400,23400,23400,0
20230622,151400,1786444250,23400,23400,23400,23400,10
20230622,151300,1786210250,23350,23350,23350,23350,20
20230622,151200,1785743250,23400,23400,23400,23350,143
20230622,151100,1782397250,23350,23350,23350,23350,0
20230622,151000,1782397250,23350,23400,23400,23350,36
20230622,150900,1781556250,23400,23350,23400,23350,14
20230622,150800,1781228850,23350,23400,23400,23350,126
20230622,150700,1778286600,23400,23400,23400,23400,5
20230622,150600,1778169600,23350,23400,23400,23350,50
20230622,150500,1777001400,23400,23400,23400,23400,33
20230622,150400,1776229200,23450,23400,23450,23350,78
20230622,150300,1774402450,23450,23450,23450,23450,30
20230622,150200,1773698950,23450,23450,23450,23450,2
20230622,150100,1773652050,23400,23400,23450,23400,77
20230622,150000,1771850050,23450,23400,23450,23400,39
20230622,145900,1770936900,23450,23450,23450,23450,73
20230622,145800,1769225050,23400,23450,23450,23400,17
20230622,145700,1768826750,23400,23400,23400,23400,5
20230622,145600,1768709750,23450,23400,23450,23400,103
20230622,145500,1766296900,23450,23450,23450,23400,16
20230622,145400,1765921900,23400,23400,23400,23400,0
20230622,145300,1765921900,23400,23400,23400,23400,260
20230622,145200,1759837900,23400,23400,23400,23400,14
20230622,145100,1759510300,23400,23400,23400,23400,3
20230622,145000,1759440100,23400,23400,23400,23350,17
20230622,144900,1759042550,23400,23350,23400,23350,127
20230622,144800,1756071000,23400,23400,23400,23400,86
20230622,144700,1754058600,23400,23450,23450,23400,18
20230622,144600,1753636850,23450,23450,23450,23450,52
20230622,144500,1752417450,23400,23450,23450,23400,2
20230622,144400,1752370600,23450,23450,23450,23450,11
20230622,144300,1752112650,23450,23450,23450,23450,0
20230622,144200,1752112650,23450,23350,23450,23350,208
20230622,144100,1747248600,23350,23450,23450,23200,422
20230622,144000,1737440650,23250,23400,23450,23250,8891
20230622,143900,1530176550,23450,23450,23450,23450,52
20230622,143800,1528957150,23450,23450,23500,23450,13
20230622,143700,1528651800,23450,23450,23450,23400,15
20230622,143600,1528300550,23400,23500,23550,23400,452
20230622,143500,1517711650,23500,23500,23500,23500,12
20230622,143400,1517429650,23450,23450,23450,23450,62
20230622,143300,1515975750,23550,23550,23550,23550,11
20230622,143200,1515716700,23450,23400,23450,23400,367
20230622,143100,1507118400,23450,23500,23500,23450,101
20230622,143000,1504747450,23450,23550,23550,23450,134
20230622,142900,1501600550,23550,23550,23550,23550,52
20230622,142800,1500375950,23550,23550,23550,23550,0
20230622,142700,1500375950,23550,23500,23550,23450,110
20230622,142600,1497795400,23500,23500,23550,23500,338
20230622,142500,1489849800,23500,23550,23550,23500,213
20230622,142400,1484844200,23550,23500,23550,23500,191
20230622,142300,1480346250,23500,23500,23500,23500,2
20230622,142200,1480299250,23550,23450,23550,23450,99
20230622,142100,1477972600,23550,23550,23550,23550,11
20230622,142000,1477713550,23550,23550,23550,23550,20
20230622,141900,1477242550,23550,23500,23550,23500,62
20230622,141800,1475784250,23400,23400,23400,23400,100
20230622,141700,1473444250,23400,23400,23400,23400,40
20230622,141600,1472508250,23500,23450,23500,23450,48
20230622,141500,1471381600,23450,23450,23450,23450,591
20230622,141400,1457522650,23550,23550,23550,23550,0
20230622,141300,1457522650,23550,23550,23550,23550,11
20230622,141200,1457263600,23550,23550,23550,23550,52
20230622,141100,1456039000,23550,23550,23550,23550,0
20230622,141000,1456039000,23550,23500,23550,23500,23
20230622,140900,1455497950,23550,23550,23550,23550,53
20230622,140800,1454249800,23500,23500,23500,23500,114
20230622,140700,1451570800,23500,23500,23500,23500,0
20230622,140600,1451570800,23500,23500,23500,23500,42
20230622,140500,1450583800,23550,23500,23550,23500,69
20230622,140400,1448959150,23550,23550,23550,23550,101
20230622,140300,1446580600,23550,23550,23550,23500,59
20230622,140200,1445191800,23600,23550,23600,23450,150
20230622,140100,1441667000,23500,23500,23500,23500,1
20230622,140000,1441643500,23500,23550,23550,23500,29
20230622,135900,1440960600,23600,23550,23600,23550,13
20230622,135800,1440653900,23550,23600,23600,23550,55
20230622,135700,1439356050,23550,23550,23550,23550,2
20230622,135600,1439308950,23600,23600,23600,23600,10
20230622,135500,1439072950,23600,23600,23600,23600,52
20230622,135400,1437845750,23450,23600,23600,23450,127
20230622,135300,1434862700,23550,23550,23550,23550,11
20230622,135200,1434603650,23500,23400,23550,23400,105
20230622,135100,1432133850,23400,23550,23550,23400,1775
20230622,135000,1390524200,23500,23550,23550,23500,306
20230622,134900,1383333150,23500,23500,23500,23500,0
20230622,134800,1383333150,23500,23600,23650,23500,113
20230622,134700,1380668250,23500,23550,23550,23500,636
20230622,134600,1365714750,23650,23650,23650,23650,0
20230622,134500,1365714750,23650,23650,23650,23600,118
20230622,134400,1362924350,23650,23650,23650,23650,0
20230622,134300,1362924350,23650,23650,23650,23650,0
20230622,134200,1362924350,23650,23650,23650,23650,63
20230622,134100,1361434400,23650,23650,23650,23650,0
20230622,134000,1361434400,23650,23650,23650,23600,789
20230622,133900,1342808950,23600,23600,23600,23600,812
20230622,133800,1323645750,23500,23600,23600,23500,72
20230622,133700,1321947600,23600,23600,23600,23600,10
20230622,133600,1321711600,23600,23600,23600,23600,5
20230622,133500,1321593600,23600,23600,23600,23600,52
20230622,133400,1320366400,23600,23550,23650,23550,69
20230622,133300,1318739750,23550,23550,23550,23550,202
20230622,133200,1313982650,23550,23550,23550,23550,291
20230622,133100,1307129600,23650,23650,23650,23650,63
20230622,133000,1305639650,23650,23650,23650,23650,0
20230622,132900,1305639650,23650,23650,23650,23650,31
20230622,132800,1304906500,23650,23650,23650,23650,62
20230622,132700,1303440200,23550,23550,23550,23550,37
20230622,132600,1302568850,23650,23650,23650,23650,10
20230622,132500,1302332350,23600,23550,23600,23550,1152
20230622,132400,1275200050,23600,23600,23650,23600,101
20230622,132300,1272816400,23600,23650,23650,23600,125
20230622,132200,1269865850,23650,23650,23650,23650,0
20230622,132100,1269865850,23650,23650,23650,23650,52
20230622,132000,1268636050,23650,23650,23650,23650,15
20230622,131900,1268281300,23600,23600,23600,23600,17
20230622,131800,1267880100,23650,23650,23650,23600,458
20230622,131700,1257052800,23700,23700,23700,23700,10
20230622,131600,1256815800,23600,23600,23600,23600,16
20230622,131500,1256438200,23600,23700,23700,23600,65
20230622,131400,1254897900,23700,23700,23700,23700,0
20230622,131300,1254897900,23700,23700,23700,23700,42
20230622,131200,1253902500,23700,23700,23700,23700,11
20230622,131100,1253641800,23700,23700,23700,23700,53
20230622,131000,1252385700,23700,23700,23700,23700,0
20230622,130900,1252385700,23700,23600,23700,23600,18
20230622,130800,1251959700,23600,23650,23700,23600,76
20230622,130700,1250161650,23600,23600,23600,23600,77
20230622,130600,1248344450,23600,23600,23600,23600,49
20230622,130500,1247188050,23600,23600,23600,23600,5
20230622,130400,1247070050,23650,23600,23650,23600,124
20230622,130300,1244141050,23600,23650,23650,23600,145
20230622,130200,1240718350,23650,23650,23650,23650,1
20230622,130100,1240694700,23600,23600,23700,23600,166
20230622,130000,1236770800,23700,23700,23700,23700,0
20230622,125900,1236770800,23700,23600,23700,23600,29
20230622,125800,1236084900,23700,23700,23700,23700,64
20230622,125700,1234568100,23600,23600,23600,23600,17
20230622,125600,1234166900,23700,23700,23700,23700,0
20230622,125500,1234166900,23700,23700,23700,23600,29
20230622,125400,1233481300,23700,23650,23700,23600,553
20230622,125300,1220424650,23650,23650,23650,23650,11
20230622,125200,1220164500,23650,23650,23650,23650,73
20230622,125100,1218438050,23650,23650,23650,23650,58
20230622,125000,1217066350,23650,23650,23650,23600,17
20230622,124900,1216664350,23650,23600,23650,23600,18
20230622,124800,1216238700,23600,23650,23650,23600,629
20230622,124700,1201393350,23650,23750,23750,23650,73
20230622,124600,1199663300,23750,23750,23750,23750,0
20230622,124500,1199663300,23750,23750,23750,23750,0
20230622,124400,1199663300,23750,23750,23750,23750,63
20230622,124300,1198167050,23750,23750,23750,23750,30
20230622,124200,1197454550,23750,23750,23750,23750,30
20230622,124100,1196742050,23600,23700,23750,23600,142
20230622,124000,1193383050,23650,23700,23700,23650,58
20230622,123900,1192010950,23700,23700,23700,23700,1
20230622,123800,1191987250,23700,23700,23800,23700,13
20230622,123700,1191678050,23800,23700,23800,23700,120
20230622,123600,1188826250,23700,23700,23700,23700,16
20230622,123500,1188447050,23700,23700,23700,23700,0
20230622,123400,1188447050,23700,23700,23700,23700,53
20230622,123300,1187190950,23650,23700,23700,23650,582
20230622,123200,1173426100,23700,23700,23700,23700,1
20230622,123100,1173402400,23700,23700,23700,23700,64
20230622,123000,1171885600,23700,23700,23700,23700,40
20230622,122900,1170937600,23700,23700,23700,23700,0
20230622,122800,1170937600,23700,23700,23700,23700,5
20230622,122700,1170819100,23800,23750,23800,23650,272
20230622,122600,1164377950,23700,23700,23700,23700,0
20230622,122500,1164377950,23700,23700,23700,23700,19
20230622,122400,1163927650,23800,23750,23800,23750,62
20230622,122300,1162454500,23650,23650,23650,23650,1
20230622,122200,1162430850,23700,23800,23800,23700,155
20230622,122100,1158756150,23800,23800,23800,23800,0
20230622,122000,1158756150,23800,23800,23800,23800,52
20230622,121900,1157518550,23800,23800,23800,23800,11
20230622,121800,1157256750,23800,23800,23800,23800,0
20230622,121700,1157256750,23800,23750,23800,23750,58
20230622,121600,1155876650,23750,23800,23800,23750,12
20230622,121500,1155591100,23800,23800,23800,23800,200
20230622,121400,1150831100,23800,23800,23800,23800,53
20230622,121300,1149569700,23800,23800,23800,23800,10
20230622,121200,1149331700,23650,23800,23800,23650,839
20230622,121100,1129410100,23800,23800,23800,23800,11
20230622,121000,1129148300,23800,23800,23800,23800,52
20230622,120900,1127910700,23700,23800,23800,23700,54
20230622,120800,1126629900,23800,23800,23800,23800,11
20230622,120700,1126368100,23800,23800,23800,23800,52
20230622,120600,1125130500,23800,23800,23800,23800,0
20230622,120500,1125130500,23800,23700,23800,23700,20
20230622,120400,1124655500,23800,23800,23800,23800,52
20230622,120300,1123417900,23800,23800,23800,23800,0
20230622,120200,1123417900,23800,23800,23800,23800,12
20230622,120100,1123132300,23800,23800,23800,23800,0
20230622,120000,1123132300,23800,23800,23800,23800,53
20230622,115900,1121870900,23800,23800,23800,23800,11
20230622,115800,1121609100,23750,23750,23750,23750,3
20230622,115700,1121537850,23750,23800,23850,23750,84
20230622,115600,1119538850,23800,23800,23800,23800,0
20230622,115500,1119538850,23800,23800,23800,23800,0
20230622,115400,1119538850,23800,23800,23800,23800,60
20230622,115300,1118110850,23800,23800,23800,23700,453
20230622,115200,1107329550,23700,23700,23700,23700,4
20230622,115100,1107234750,23800,23800,23800,23800,12
20230622,115000,1106949150,23700,23800,23850,23700,462
20230622,114900,1095954400,23800,23800,23800,23800,0
20230622,114800,1095954400,23800,23800,23800,23800,14
20230622,114700,1095621200,23800,23800,23800,23800,52
20230622,114600,1094383600,23800,23800,23800,23800,0
20230622,114500,1094383600,23800,23800,23800,23800,11
20230622,114400,1094121800,23800,23800,23800,23800,0
20230622,114300,1094121800,23800,23700,23800,23700,69
20230622,114200,1092480300,23700,23700,23700,23700,46
20230622,114100,1091390100,23650,23800,23800,23650,4
20230622,114000,1091295050,23800,23850,23850,23600,421
20230622,113900,1081271050,23600,23700,23700,23600,2062
20230622,113800,1032527850,23700,23700,23700,23700,0
20230622,113700,1032527850,23700,23900,23900,23700,2612
20230622,113600,970551000,23900,23850,23900,23700,477
20230622,113500,959174350,23700,23800,23850,23700,52
20230622,113400,957937800,23800,23800,23800,23800,53
20230622,113300,956676400,23800,23800,23800,23800,94
20230622,113200,954439200,23750,23800,23800,23750,1154
20230622,113100,927031150,23800,23800,23800,23800,47
20230622,113000,925912550,23800,23800,23850,23800,318
20230622,112900,918341500,23850,23850,23850,23850,11
20230622,112800,918079150,23800,23800,23800,23800,311
20230622,112700,910677350,23800,23800,23800,23800,3
20230622,112600,910605950,23850,23800,23850,23800,83
20230622,112500,908627200,23800,23800,23800,23800,2
20230622,112400,908579600,23850,23850,23850,23850,0
20230622,112300,908579600,23850,23850,23850,23800,203
20230622,112200,903745100,23850,23800,23850,23800,110
20230622,112100,901122100,23800,23800,23800,23800,30
20230622,112000,900408100,23850,23800,23900,23800,260
20230622,111900,894213800,23900,23900,23900,23900,0
20230622,111800,894213800,23900,23900,23900,23900,11
20230622,111700,893950900,23900,23800,23900,23800,77
20230622,111600,892112700,23900,23800,23900,23800,151
20230622,111500,888503900,23800,23800,23900,23800,2635
20230622,111400,825724850,23750,23800,23800,23750,23
20230622,111300,825177700,23800,23800,23800,23800,52
20230622,111200,823940100,23800,23800,23800,23800,10
20230622,111100,823702100,23800,23800,23800,23800,0
20230622,111000,823702100,23800,23800,23800,23750,289
20230622,110900,816829100,23800,23800,23800,23750,147
20230622,110800,813333450,23800,23800,23800,23800,124
20230622,110700,810382250,23800,23800,23800,23800,5
20230622,110600,810263250,23800,23750,23800,23750,81
20230622,110500,808336350,23750,23750,23750,23750,144
20230622,110400,804916350,23750,23750,23750,23750,98
20230622,110300,802588850,23700,23750,23750,23700,409
20230622,110200,792881500,23750,23750,23750,23750,59
20230622,110100,791480250,23750,23750,23800,23750,32
20230622,110000,790718950,23750,23750,23750,23750,18
20230622,105900,790291450,23800,23800,23800,23800,66
20230622,105800,788720650,23800,23800,23800,23800,11
20230622,105700,788458850,23800,23750,23800,23700,218
20230622,105600,783272000,23750,23700,23800,23700,221
20230622,105500,778023250,23700,23700,23750,23700,185
20230622,105400,773638200,23750,23750,23800,23750,20
20230622,105300,773163150,23750,23750,23800,23750,1285
20230622,105200,742644350,23750,23700,23750,23700,247
20230622,105100,736790400,23700,23700,23700,23700,65
20230622,105000,735249900,23700,23750,23750,23700,31
20230622,104900,734514650,23750,23650,23750,23650,54
20230622,104800,733232250,23750,23750,23750,23750,1
20230622,104700,733208500,23750,23650,23750,23650,23
20230622,104600,732663350,23700,23700,23700,23700,126
20230622,104500,729677150,23700,23700,23750,23700,32
20230622,104400,728918700,23750,23700,23750,23700,61
20230622,104300,727472450,23750,23700,23750,23700,784
20230622,104200,708891600,23700,23600,23700,23600,156
20230622,104100,705204800,23700,23700,23700,23700,10
20230622,104000,704967800,23600,23700,23700,23600,13
20230622,103900,704659900,23700,23650,23700,23600,600
20230622,103800,690466650,23650,23650,23700,23650,47
20230622,103700,689353250,23650,23700,23700,23650,60
20230622,103600,687933100,23700,23700,23700,23650,73
20230622,103500,686203500,23650,23650,23650,23650,0
20230622,103400,686203500,23650,23650,23650,23650,100
20230622,103300,683838500,23700,23700,23700,23700,120
20230622,103200,680994500,23700,23650,23700,23650,176
20230622,103100,676829500,23700,23700,23700,23700,14
20230622,103000,676497700,23700,23700,23700,23700,12
20230622,102900,676213300,23700,23650,23700,23650,257
20230622,102800,670122650,23650,23650,23650,23650,50
20230622,102700,668940150,23700,23700,23700,23700,125
20230622,102600,665977650,23700,23650,23700,23650,190
20230622,102500,661475500,23750,23700,23750,23650,200
20230622,102400,656736150,23650,23700,23750,23650,343
20230622,102300,648611550,23700,23700,23700,23700,130
20230622,102200,645530550,23700,23650,23700,23600,417
20230622,102100,635669850,23650,23650,23650,23650,1
20230622,102000,635646200,23650,23650,23650,23650,58
20230622,101900,634274500,23650,23650,23700,23650,65
20230622,101800,632734100,23650,23650,23650,23650,1
20230622,101700,632710450,23700,23700,23700,23700,2
20230622,101600,632663050,23650,23700,23700,23650,21
20230622,101500,632165850,23650,23700,23700,23650,144
20230622,101400,628757150,23650,23700,23700,23650,448
20230622,101300,618161300,23700,23700,23700,23650,13
20230622,101200,617853700,23650,23600,23750,23600,309
20230622,101100,610529700,23600,23650,23650,23600,418
20230622,101000,600662800,23650,23650,23650,23650,13
20230622,100900,600355350,23650,23700,23750,23650,226
20230622,100800,595004050,23650,23700,23750,23650,433
20230622,100700,584741300,23700,23600,23700,23600,1209
20230622,100600,556133100,23600,23600,23600,23600,321
20230622,100500,548557500,23600,23550,23600,23550,66
20230622,100400,547000050,23550,23550,23550,23550,18
20230622,100300,546576150,23550,23500,23550,23500,66
20230622,100200,545022950,23600,23600,23600,23550,111
20230622,100100,542404300,23600,23550,23600,23550,200
20230622,100000,537687800,23500,23550,23550,23500,16
20230622,095900,537311200,23550,23500,23550,23500,59
20230622,095800,535923850,23600,23550,23600,23500,199
20230622,095700,531242950,23550,23550,23600,23550,171
20230622,095600,527214600,23550,23550,23550,23550,0
20230622,095500,527214600,23550,23500,23550,23500,114
20230622,095400,524532000,23550,23500,23550,23500,566
20230622,095300,511225450,23500,23500,23500,23500,300
20230622,095200,504175450,23550,23550,23550,23550,214
20230622,095100,499135750,23550,23550,23550,23550,90
20230622,095000,497016250,23500,23550,23550,23500,206
20230622,094900,492165250,23550,23500,23550,23500,282
20230622,094800,485531050,23500,23450,23500,23450,168
20230622,094700,481583300,23450,23450,23450,23450,31
20230622,094600,480856350,23450,23450,23450,23450,15
20230622,094500,480504600,23400,23400,23400,23350,124
20230622,094400,477603050,23400,23400,23400,23400,2
20230622,094300,477556250,23400,23400,23400,23400,1
20230622,094200,477532850,23400,23400,23400,23400,76
20230622,094100,475754450,23350,23400,23450,23350,759
20230622,094000,457995100,23450,23450,23450,23450,596
20230622,093900,444018900,23550,23550,23550,23550,2
20230622,093800,443971800,23450,23500,23550,23450,797
20230622,093700,425253000,23500,23500,23500,23450,72
20230622,093600,423563050,23500,23500,23550,23500,27
20230622,093500,422928450,23550,23500,23550,23500,353
20230622,093400,414623600,23500,23450,23500,23450,36
20230622,093300,413779250,23500,23500,23500,23500,47
20230622,093200,412674750,23500,23550,23550,23500,114
20230622,093100,409995250,23550,23550,23550,23500,59
20230622,093000,408605850,23550,23550,23550,23550,0
20230622,092900,408605850,23550,23500,23550,23500,77
20230622,092800,406795550,23550,23550,23550,23500,119
20230622,092700,403996400,23500,23500,23550,23500,31
20230622,092600,403267850,23500,23500,23550,23500,61
20230622,092500,401831850,23550,23550,23550,23500,443
20230622,092400,391417450,23550,23550,23550,23500,25
20230622,092300,390828750,23550,23550,23550,23550,0
20230622,092200,390828750,23550,23550,23550,23550,98
20230622,092100,388520850,23550,23600,23600,23550,78
20230622,092000,386683500,23600,23600,23650,23600,59
20230622,091900,385289800,23650,23650,23650,23600,400
20230622,091800,375847400,23650,23650,23650,23600,261
20230622,091700,369675200,23650,23550,23650,23550,1803
20230622,091600,327121200,23600,23550,23600,23550,185
20230622,091500,322756950,23550,23500,23600,23500,1372
20230622,091400,290486550,23450,23450,23450,23350,802
20230622,091300,271701450,23350,23350,23400,23350,161
20230622,091200,267937000,23350,23450,23450,23350,454
20230622,091100,257310900,23450,23350,23450,23350,160
20230622,091000,253567250,23350,23450,23450,23350,1056
20230622,090900,228872450,23450,23400,23450,23400,41
20230622,090800,227912500,23450,23500,23500,23400,891
20230622,090700,207043800,23500,23400,23500,23400,380
20230622,090600,198127950,23450,23500,23550,23400,371
20230622,090500,189412150,23550,23500,23650,23500,2793
20230622,090400,123574800,23500,23350,23500,23350,2882
20230622,090300,55929050,23350,23250,23350,23250,1075
20230622,090200,30862500,23250,23250,23250,23150,527
20230622,090100,18617800,23200,23200,23200,23200,11
20230622,090000,18362600,23100,23050,23200,23050,795
Reference in New Issue Copy Permalink