ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/078930/min/candle-20230630.csv

638 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
20230630,193500,8175991200,36650,36650,36650,36650,38775
20230630,193400,8175991200,36650,36650,36650,36650,0
20230630,193300,8175991200,36650,36650,36650,36650,0
20230630,193200,8175991200,36650,36650,36650,36650,0
20230630,193100,8175991200,36650,36650,36650,36650,0
20230630,193000,8175991200,36650,36650,36650,36650,0
20230630,192900,8175991200,36650,36650,36650,36650,0
20230630,192800,8175991200,36650,36650,36650,36650,0
20230630,192700,8175991200,36650,36650,36650,36650,0
20230630,192600,8175991200,36650,36650,36650,36650,0
20230630,192500,8175991200,36650,36650,36650,36650,0
20230630,192400,8175991200,36650,36650,36650,36650,0
20230630,192300,8175991200,36650,36650,36650,36650,0
20230630,192200,8175991200,36650,36650,36650,36650,0
20230630,192100,8175991200,36650,36650,36650,36650,0
20230630,192000,8175991200,36650,36650,36650,36650,0
20230630,191900,8175991200,36650,36650,36650,36650,0
20230630,191800,8175991200,36650,36650,36650,36650,0
20230630,191700,8175991200,36650,36650,36650,36650,0
20230630,191600,8175991200,36650,36650,36650,36650,0
20230630,191500,8175991200,36650,36650,36650,36650,0
20230630,191400,8175991200,36650,36650,36650,36650,0
20230630,191300,8175991200,36650,36650,36650,36650,0
20230630,191200,8175991200,36650,36650,36650,36650,0
20230630,191100,8175991200,36650,36650,36650,36650,0
20230630,191000,8175991200,36650,36650,36650,36650,0
20230630,190900,8175991200,36650,36650,36650,36650,0
20230630,190800,8175991200,36650,36650,36650,36650,0
20230630,190700,8175991200,36650,36650,36650,36650,0
20230630,190600,8175991200,36650,36650,36650,36650,0
20230630,190500,8175991200,36650,36650,36650,36650,38775
20230630,190400,8175991200,36650,36650,36650,36650,0
20230630,190300,8175991200,36650,36650,36650,36650,0
20230630,190200,8175991200,36650,36650,36650,36650,0
20230630,190100,8175991200,36650,36650,36650,36650,0
20230630,190000,8175991200,36650,36650,36650,36650,0
20230630,185900,8175991200,36650,36650,36650,36650,0
20230630,185800,8175991200,36650,36650,36650,36650,0
20230630,185700,8175991200,36650,36650,36650,36650,0
20230630,185600,8175991200,36650,36650,36650,36650,0
20230630,185500,8175991200,36650,36650,36650,36650,0
20230630,185400,8175991200,36650,36650,36650,36650,0
20230630,185300,8175991200,36650,36650,36650,36650,0
20230630,185200,8175991200,36650,36650,36650,36650,0
20230630,185100,8175991200,36650,36650,36650,36650,0
20230630,185000,8175991200,36650,36650,36650,36650,0
20230630,184900,8175991200,36650,36650,36650,36650,0
20230630,184800,8175991200,36650,36650,36650,36650,0
20230630,184700,8175991200,36650,36650,36650,36650,0
20230630,184600,8175991200,36650,36650,36650,36650,0
20230630,184500,8175991200,36650,36650,36650,36650,0
20230630,184400,8175991200,36650,36650,36650,36650,0
20230630,184300,8175991200,36650,36650,36650,36650,0
20230630,184200,8175991200,36650,36650,36650,36650,0
20230630,184100,8175991200,36650,36650,36650,36650,0
20230630,184000,8175991200,36650,36650,36650,36650,0
20230630,183900,8175991200,36650,36650,36650,36650,0
20230630,183800,8175991200,36650,36650,36650,36650,0
20230630,183700,8175991200,36650,36650,36650,36650,0
20230630,183600,8175991200,36650,36650,36650,36650,0
20230630,183500,8175991200,36650,36650,36650,36650,38775
20230630,183400,8175991200,36650,36650,36650,36650,0
20230630,183300,8175991200,36650,36650,36650,36650,0
20230630,183200,8175991200,36650,36650,36650,36650,0
20230630,183100,8175991200,36650,36650,36650,36650,0
20230630,183000,8175991200,36650,36650,36650,36650,0
20230630,182900,8175991200,36650,36650,36650,36650,0
20230630,182800,8175991200,36650,36650,36650,36650,0
20230630,182700,8175991200,36650,36650,36650,36650,0
20230630,182600,8175991200,36650,36650,36650,36650,0
20230630,182500,8175991200,36650,36650,36650,36650,0
20230630,182400,8175991200,36650,36650,36650,36650,0
20230630,182300,8175991200,36650,36650,36650,36650,0
20230630,182200,8175991200,36650,36650,36650,36650,0
20230630,182100,8175991200,36650,36650,36650,36650,0
20230630,182000,8175991200,36650,36650,36650,36650,0
20230630,181900,8175991200,36650,36650,36650,36650,0
20230630,181800,8175991200,36650,36650,36650,36650,0
20230630,181700,8175991200,36650,36650,36650,36650,0
20230630,181600,8175991200,36650,36650,36650,36650,0
20230630,181500,8175991200,36650,36650,36650,36650,0
20230630,181400,8175991200,36650,36650,36650,36650,0
20230630,181300,8175991200,36650,36650,36650,36650,0
20230630,181200,8175991200,36650,36650,36650,36650,0
20230630,181100,8175991200,36650,36650,36650,36650,0
20230630,181000,8175991200,36650,36650,36650,36650,0
20230630,180900,8175991200,36650,36650,36650,36650,0
20230630,180800,8175991200,36650,36650,36650,36650,0
20230630,180700,8175991200,36650,36650,36650,36650,0
20230630,180600,8175991200,36650,36650,36650,36650,0
20230630,180500,8175991200,36650,36650,36650,36650,38775
20230630,180400,8175991200,36650,36650,36650,36650,0
20230630,180300,8175991200,36650,36650,36650,36650,0
20230630,180200,8175991200,36650,36650,36650,36650,0
20230630,180100,8175991200,36650,36650,36650,36650,0
20230630,180000,8175991200,36650,36650,36650,36650,0
20230630,175900,8175991200,36650,36650,36650,36650,0
20230630,175800,8175991200,36650,36650,36650,36650,0
20230630,175700,8175991200,36650,36650,36650,36650,0
20230630,175600,8175991200,36650,36650,36650,36650,0
20230630,175500,8175991200,36650,36650,36650,36650,0
20230630,175400,8175991200,36650,36650,36650,36650,0
20230630,175300,8175991200,36650,36650,36650,36650,0
20230630,175200,8175991200,36650,36650,36650,36650,0
20230630,175100,8175991200,36650,36650,36650,36650,0
20230630,175000,8175991200,36650,36650,36650,36650,0
20230630,174900,8175991200,36650,36650,36650,36650,0
20230630,174800,8175991200,36650,36650,36650,36650,0
20230630,174700,8175991200,36650,36650,36650,36650,0
20230630,174600,8175991200,36650,36650,36650,36650,0
20230630,174500,8175991200,36650,36650,36650,36650,0
20230630,174400,8175991200,36650,36650,36650,36650,0
20230630,174300,8175991200,36650,36650,36650,36650,0
20230630,174200,8175991200,36650,36650,36650,36650,0
20230630,174100,8175991200,36650,36650,36650,36650,0
20230630,174000,8175991200,36650,36650,36650,36650,0
20230630,173900,8175991200,36650,36650,36650,36650,0
20230630,173800,8175991200,36650,36650,36650,36650,0
20230630,173700,8175991200,36650,36650,36650,36650,0
20230630,173600,8175991200,36650,36650,36650,36650,0
20230630,173500,8175991200,36650,36650,36650,36650,38775
20230630,173400,8175991200,36650,36650,36650,36650,0
20230630,173300,8175991200,36650,36650,36650,36650,0
20230630,173200,8175991200,36650,36650,36650,36650,0
20230630,173100,8175991200,36650,36650,36650,36650,0
20230630,173000,8175991200,36650,36650,36650,36650,0
20230630,172900,8175991200,36650,36650,36650,36650,0
20230630,172800,8175991200,36650,36650,36650,36650,0
20230630,172700,8175991200,36650,36650,36650,36650,0
20230630,172600,8175991200,36650,36650,36650,36650,0
20230630,172500,8175991200,36650,36650,36650,36650,0
20230630,172400,8175991200,36650,36650,36650,36650,0
20230630,172300,8175991200,36650,36650,36650,36650,0
20230630,172200,8175991200,36650,36650,36650,36650,0
20230630,172100,8175991200,36650,36650,36650,36650,0
20230630,172000,8175991200,36650,36650,36650,36650,0
20230630,171900,8175991200,36650,36650,36650,36650,0
20230630,171800,8175991200,36650,36650,36650,36650,0
20230630,171700,8175991200,36650,36650,36650,36650,0
20230630,171600,8175991200,36650,36650,36650,36650,0
20230630,171500,8175991200,36650,36650,36650,36650,0
20230630,171400,8175991200,36650,36650,36650,36650,0
20230630,171300,8175991200,36650,36650,36650,36650,0
20230630,171200,8175991200,36650,36650,36650,36650,0
20230630,171100,8175991200,36650,36650,36650,36650,0
20230630,171000,8175991200,36650,36650,36650,36650,0
20230630,170900,8175991200,36650,36650,36650,36650,0
20230630,170800,8175991200,36650,36650,36650,36650,0
20230630,170700,8175991200,36650,36650,36650,36650,0
20230630,170600,8175991200,36650,36650,36650,36650,0
20230630,170500,8175991200,36650,36650,36650,36650,38775
20230630,170400,8175991200,36650,36650,36650,36650,0
20230630,170300,8175991200,36650,36650,36650,36650,0
20230630,170200,8175991200,36650,36650,36650,36650,0
20230630,170100,8175991200,36650,36650,36650,36650,0
20230630,170000,8175991200,36650,36650,36650,36650,0
20230630,165900,8175991200,36650,36650,36650,36650,0
20230630,165800,8175991200,36650,36650,36650,36650,0
20230630,165700,8175991200,36650,36650,36650,36650,0
20230630,165600,8175991200,36650,36650,36650,36650,0
20230630,165500,8175991200,36650,36650,36650,36650,0
20230630,165400,8175991200,36650,36650,36650,36650,0
20230630,165300,8175991200,36650,36650,36650,36650,0
20230630,165200,8175991200,36650,36650,36650,36650,0
20230630,165100,8175991200,36650,36650,36650,36650,0
20230630,165000,8175991200,36650,36650,36650,36650,0
20230630,164900,8175991200,36650,36650,36650,36650,0
20230630,164800,8175991200,36650,36650,36650,36650,0
20230630,164700,8175991200,36650,36650,36650,36650,0
20230630,164600,8175991200,36650,36650,36650,36650,0
20230630,164500,8175991200,36650,36650,36650,36650,0
20230630,164400,8175991200,36650,36650,36650,36650,0
20230630,164300,8175991200,36650,36650,36650,36650,0
20230630,164200,8175991200,36650,36650,36650,36650,0
20230630,164100,8175991200,36650,36650,36650,36650,0
20230630,164000,8175991200,36650,36650,36650,36650,0
20230630,163900,8175991200,36650,36650,36650,36650,0
20230630,163800,8175991200,36650,36650,36650,36650,0
20230630,163700,8175991200,36650,36650,36650,36650,0
20230630,163600,8175991200,36650,36650,36650,36650,0
20230630,163500,8175991200,36650,36650,36650,36650,38775
20230630,163400,8175991200,36650,36650,36650,36650,0
20230630,163300,8175991200,36650,36650,36650,36650,0
20230630,163200,8175991200,36650,36650,36650,36650,0
20230630,163100,8175991200,36650,36650,36650,36650,0
20230630,163000,8175991200,36650,36650,36650,36650,0
20230630,162900,8175991200,36650,36650,36650,36650,0
20230630,162800,8175991200,36650,36650,36650,36650,0
20230630,162700,8175991200,36650,36650,36650,36650,0
20230630,162600,8175991200,36650,36650,36650,36650,0
20230630,162500,8175991200,36650,36650,36650,36650,0
20230630,162400,8175991200,36650,36650,36650,36650,0
20230630,162300,8175991200,36650,36650,36650,36650,0
20230630,162200,8175991200,36650,36650,36650,36650,0
20230630,162100,8175991200,36650,36650,36650,36650,0
20230630,162000,8175991200,36650,36650,36650,36650,0
20230630,161900,8175991200,36650,36650,36650,36650,0
20230630,161800,8175991200,36650,36650,36650,36650,0
20230630,161700,8175991200,36650,36650,36650,36650,0
20230630,161600,8175991200,36650,36650,36650,36650,0
20230630,161500,8175991200,36650,36650,36650,36650,0
20230630,161400,8175991200,36650,36650,36650,36650,0
20230630,161300,8175991200,36650,36650,36650,36650,0
20230630,161200,8175991200,36650,36650,36650,36650,0
20230630,161100,8175991200,36650,36650,36650,36650,0
20230630,161000,8175991200,36650,36650,36650,36650,0
20230630,160900,8175991200,36650,36650,36650,36650,0
20230630,160800,8175991200,36650,36650,36650,36650,0
20230630,160700,8175991200,36650,36650,36650,36650,0
20230630,160600,8175991200,36650,36650,36650,36650,0
20230630,160500,8175991200,36650,36650,36650,36650,38775
20230630,160400,8175991200,36650,36650,36650,36650,0
20230630,160300,8175991200,36650,36650,36650,36650,0
20230630,160200,8175991200,36650,36650,36650,36650,0
20230630,160100,8175991200,36650,36650,36650,36650,0
20230630,160000,8175991200,36650,36650,36650,36650,0
20230630,155900,8175991200,36650,36650,36650,36650,0
20230630,155800,8175991200,36650,36650,36650,36650,0
20230630,155700,8175991200,36650,36650,36650,36650,0
20230630,155600,8175991200,36650,36650,36650,36650,0
20230630,155500,8175991200,36650,36650,36650,36650,0
20230630,155400,8175991200,36650,36650,36650,36650,0
20230630,155300,8175991200,36650,36650,36650,36650,0
20230630,155200,8175991200,36650,36650,36650,36650,0
20230630,155100,8175991200,36650,36650,36650,36650,0
20230630,155000,8175991200,36650,36650,36650,36650,0
20230630,154900,8175991200,36650,36650,36650,36650,0
20230630,154800,8175991200,36650,36650,36650,36650,0
20230630,154700,8175991200,36650,36650,36650,36650,0
20230630,154600,8175991200,36650,36650,36650,36650,0
20230630,154500,8175991200,36650,36650,36650,36650,0
20230630,154400,8175991200,36650,36650,36650,36650,0
20230630,154300,8175991200,36650,36650,36650,36650,0
20230630,154200,8175991200,36650,36650,36650,36650,0
20230630,154100,8175991200,36650,36650,36650,36650,0
20230630,154000,8175991200,36650,36650,36650,36650,0
20230630,153900,8175991200,36650,36650,36650,36650,0
20230630,153800,8175991200,36650,36650,36650,36650,0
20230630,153700,8175991200,36650,36650,36650,36650,0
20230630,153600,8175991200,36650,36650,36650,36650,0
20230630,153500,8175991200,36650,36650,36650,36650,38775
20230630,153400,8175991200,36650,36650,36650,36650,0
20230630,153300,8175991200,36650,36650,36650,36650,0
20230630,153200,8175991200,36650,36650,36650,36650,0
20230630,153100,8175991200,36650,36650,36650,36650,0
20230630,153000,8175991200,36650,36650,36650,36650,38775
20230630,152900,6754887450,36800,36800,36800,36800,0
20230630,152800,6754887450,36800,36800,36800,36800,0
20230630,152700,6754887450,36800,36800,36800,36800,0
20230630,152600,6754887450,36800,36800,36800,36800,0
20230630,152500,6754887450,36800,36800,36800,36800,0
20230630,152400,6754887450,36800,36800,36800,36800,0
20230630,152300,6754887450,36800,36800,36800,36800,0
20230630,152200,6754887450,36800,36800,36800,36800,0
20230630,152100,6754887450,36800,36800,36800,36800,0
20230630,152000,6754887450,36800,36800,36800,36800,0
20230630,151900,6754887450,36800,36650,36800,36600,646
20230630,151800,6731200150,36650,36600,36750,36600,891
20230630,151700,6698522850,36600,36550,36750,36550,3384
20230630,151600,6574513550,36600,36650,36650,36600,679
20230630,151500,6549660150,36600,36600,36650,36600,780
20230630,151400,6521111200,36650,36600,36650,36600,408
20230630,151300,6506173650,36650,36600,36650,36600,392
20230630,151200,6491824750,36650,36650,36650,36600,937
20230630,151100,6457498900,36600,36600,36650,36550,1032
20230630,151000,6419735700,36650,36600,36650,36600,596
20230630,150900,6397920150,36650,36600,36650,36600,463
20230630,150800,6380972200,36650,36600,36650,36600,289
20230630,150700,6370387750,36650,36650,36650,36600,1093
20230630,150600,6330344050,36650,36650,36700,36650,512
20230630,150500,6311573250,36650,36700,36700,36650,484
20230630,150400,6293828450,36700,36650,36700,36650,323
20230630,150300,6281984250,36700,36650,36800,36600,2345
20230630,150200,6195950500,36650,36700,36700,36650,363
20230630,150100,6182641350,36650,36700,36700,36650,248
20230630,150000,6173544250,36650,36750,36750,36650,973
20230630,145900,6137847150,36700,36750,36750,36700,451
20230630,145800,6121287350,36700,36700,36750,36700,250
20230630,145700,6112107050,36750,36700,36750,36700,416
20230630,145600,6096830250,36700,36700,36750,36700,486
20230630,145500,6078991150,36700,36800,36800,36700,709
20230630,145400,6052931200,36750,36700,36800,36700,665
20230630,145300,6028499500,36750,36700,36800,36700,563
20230630,145200,6007823500,36750,36750,36750,36700,845
20230630,145100,5976775550,36700,36700,36750,36700,340
20230630,145000,5964293250,36750,36700,36750,36700,697
20230630,144900,5938693600,36750,36700,36750,36700,351
20230630,144800,5925804900,36700,36700,36750,36700,346
20230630,144700,5913100900,36700,36750,36750,36700,480
20230630,144600,5895467750,36700,36750,36750,36700,346
20230630,144500,5882764550,36800,36700,36800,36700,324
20230630,144400,5870858500,36800,36700,36800,36700,634
20230630,144300,5847565400,36700,36800,36800,36700,251
20230630,144200,5838344350,36750,36750,36800,36750,254
20230630,144100,5829004700,36750,36800,36800,36750,272
20230630,144000,5819004450,36750,36750,36800,36750,155
20230630,143900,5813304950,36750,36750,36800,36750,1001
20230630,143800,5776490850,36800,36800,36800,36750,298
20230630,143700,5765534700,36800,36800,36800,36750,126
20230630,143600,5760902400,36750,36750,36800,36750,151
20230630,143500,5755349300,36750,36750,36800,36750,338
20230630,143400,5742924950,36750,36800,36800,36750,801
20230630,143300,5713455750,36800,36800,36850,36800,636
20230630,143200,5690047650,36800,36800,36850,36800,206
20230630,143100,5682463800,36800,36850,36850,36800,221
20230630,143000,5674328800,36850,36850,36850,36800,131
20230630,142900,5669503100,36850,36850,36850,36800,92
20230630,142800,5666114750,36850,36750,36850,36750,1136
20230630,142700,5624304950,36800,36750,36800,36750,158
20230630,142600,5618496400,36750,36750,36800,36750,131
20230630,142500,5613677400,36800,36750,36800,36750,417
20230630,142400,5598339950,36800,36800,36800,36750,237
20230630,142300,5589624650,36800,36800,36800,36750,89
20230630,142200,5586349950,36800,36750,36800,36750,732
20230630,142100,5559421700,36800,36750,36800,36750,253
20230630,142000,5550119500,36800,36750,36800,36750,214
20230630,141900,5542252000,36750,36800,36800,36750,296
20230630,141800,5531368800,36800,36850,36850,36750,220
20230630,141700,5523271900,36850,36850,36850,36750,2329
20230630,141600,5437562500,36850,36800,36850,36750,322
20230630,141500,5425711250,36800,36750,36800,36750,71
20230630,141400,5423099150,36750,36750,36800,36750,107
20230630,141300,5419161800,36800,36800,36800,36750,174
20230630,141200,5412759100,36800,36800,36800,36750,1095
20230630,141100,5372463650,36800,36800,36850,36750,1911
20230630,141000,5302161450,36750,36850,36850,36750,794
20230630,140900,5272948900,36800,36850,36900,36800,2398
20230630,140800,5184650100,36850,36850,36900,36850,178
20230630,140700,5178089100,36900,36900,36900,36850,111
20230630,140600,5173993650,36900,36850,36900,36850,412
20230630,140500,5158803050,36900,36900,36900,36850,421
20230630,140400,5143286600,36900,36900,36900,36850,156
20230630,140300,5137532600,36900,36850,36900,36850,169
20230630,140200,5131299650,36850,36850,36900,36850,193
20230630,140100,5124183500,36900,36900,36950,36850,538
20230630,140000,5104332850,36950,36950,36950,36900,171
20230630,135900,5098019850,36950,36900,36950,36900,659
20230630,135800,5073700000,36900,36900,36900,36900,147
20230630,135700,5068275700,36900,36900,36950,36900,239
20230630,135600,5059454400,36950,37000,37000,36950,1079
20230630,135500,5019584850,36950,37000,37000,36950,52
20230630,135400,5017662400,37000,36950,37000,36950,50
20230630,135300,5015812900,37000,37000,37000,36950,86
20230630,135200,5012631250,36950,37000,37000,36950,40
20230630,135100,5011151500,37000,37000,37000,36950,115
20230630,135000,5006896850,37000,37000,37000,36950,390
20230630,134900,4992467450,37000,37000,37000,36950,491
20230630,134800,4974312350,37000,37000,37000,36950,51
20230630,134700,4972425850,37000,37000,37050,37000,174
20230630,134600,4965987800,37050,37000,37050,37000,143
20230630,134500,4960694700,37000,37050,37050,37000,270
20230630,134400,4950704550,37050,37050,37050,37000,108
20230630,134300,4946706450,37000,37000,37050,37000,572
20230630,134200,4925542400,37050,37000,37050,37000,568
20230630,134100,4904522950,37000,36950,37000,36950,407
20230630,134000,4889465750,37000,36950,37000,36850,2285
20230630,133900,4805068400,36950,36950,37000,36950,177
20230630,133800,4798521900,36950,36950,37000,36950,28
20230630,133700,4797486300,36950,36950,37000,36950,121
20230630,133600,4793013850,36950,37000,37000,36950,615
20230630,133500,4770286200,37000,37050,37050,36950,754
20230630,133400,4742387900,37050,37050,37050,37000,134
20230630,133300,4737428100,37050,37000,37050,36950,2576
20230630,133200,4642097650,37000,37000,37050,37000,1430
20230630,133100,4589184600,37050,37050,37050,37000,110
20230630,133000,4585114350,37000,37050,37050,37000,175
20230630,132900,4578637050,37050,37100,37100,37000,314
20230630,132800,4567018400,37100,37000,37100,37000,231
20230630,132700,4558461550,37050,37000,37050,37000,102
20230630,132600,4554687000,37050,37000,37050,37000,123
20230630,132500,4550133800,37050,37050,37050,37000,323
20230630,132400,4538173800,37050,37050,37050,37000,132
20230630,132300,4533287650,37000,37050,37050,37000,311
20230630,132200,4521766700,37050,37050,37050,37000,401
20230630,132100,4506912800,37050,37050,37050,37000,230
20230630,132000,4498391500,37000,37050,37050,37000,531
20230630,131900,4478742050,37100,37000,37100,37000,457
20230630,131800,4461812600,37050,37050,37050,37000,98
20230630,131700,4458181800,37050,37050,37050,37000,114
20230630,131600,4453959100,37050,37050,37100,37000,1199
20230630,131500,4409576800,37050,37050,37050,37050,111
20230630,131400,4405464250,37050,37050,37100,37050,477
20230630,131300,4387790650,37050,37050,37100,37050,625
20230630,131200,4364633450,37050,37100,37100,37050,34
20230630,131100,4363372700,37100,37050,37100,37050,617
20230630,131000,4340512000,37000,37000,37050,37000,2275
20230630,130900,4256336950,37000,37050,37050,37000,374
20230630,130800,4242494150,37050,37000,37050,37000,14
20230630,130700,4241976100,37000,37050,37050,37000,183
20230630,130600,4235199900,37050,37050,37050,37000,96
20230630,130500,4231646800,37000,37050,37050,37000,550
20230630,130400,4211281450,37050,37100,37100,37050,164
20230630,130300,4205201800,37050,37050,37050,37050,523
20230630,130200,4185824650,37050,37050,37050,37000,575
20230630,130100,4164532650,37050,37100,37100,37050,241
20230630,130000,4155603100,37100,37100,37100,37050,166
20230630,125900,4149451500,37100,37050,37100,37050,578
20230630,125800,4128035350,37100,37100,37100,37050,43
20230630,125700,4126441400,37100,37050,37100,37050,129
20230630,125600,4121661250,37050,37100,37100,37050,154
20230630,125500,4115954250,37050,37100,37100,37050,418
20230630,125400,4100464550,37100,37100,37100,37050,122
20230630,125300,4095942500,37100,37100,37100,37050,104
20230630,125200,4092087150,37100,37100,37100,37050,237
20230630,125100,4083304950,37050,37050,37100,37050,2072
20230630,125000,4006537150,37000,37000,37050,37000,230
20230630,124900,3998026000,37000,37000,37050,37000,68
20230630,124800,3995509300,37000,37000,37050,36950,629
20230630,124700,3972239200,37050,37000,37050,37000,124
20230630,124600,3967650500,37050,37050,37050,37000,68
20230630,124500,3965131150,37000,37050,37050,37000,172
20230630,124400,3958765350,37000,37000,37050,37000,162
20230630,124300,3952770750,37000,37050,37050,37000,742
20230630,124200,3925316000,37050,37000,37050,37000,367
20230630,124100,3911736150,37000,37000,37050,37000,80
20230630,124000,3908776100,37000,37000,37000,37000,254
20230630,123900,3899378100,37000,36950,37050,36950,1325
20230630,123800,3850354450,37000,37000,37000,37000,30
20230630,123700,3849244450,37000,37000,37000,36950,223
20230630,123600,3841003100,37000,37000,37000,36950,43
20230630,123500,3839413450,36950,37000,37000,36950,71
20230630,123400,3836787650,36950,37000,37000,36950,44
20230630,123300,3835161000,37000,37000,37000,36950,44
20230630,123200,3833533500,36950,36950,37000,36950,43
20230630,123100,3831943050,37000,37000,37000,36950,132
20230630,123000,3827059650,37000,37000,37000,36950,449
20230630,122900,3810452650,37000,37000,37000,36950,58
20230630,122800,3808307900,37000,37050,37050,37000,271
20230630,122700,3798280050,37000,37000,37050,37000,835
20230630,122600,3767384350,37050,37000,37050,37000,200
20230630,122500,3759983050,37000,37000,37050,37000,56
20230630,122400,3757910950,37000,37050,37050,37000,810
20230630,122300,3727905900,37100,37000,37100,37000,1108
20230630,122200,3686857950,37050,37000,37050,36950,2497
20230630,122100,3594467450,37000,36950,37000,36950,335
20230630,122000,3582087500,36950,37000,37000,36950,310
20230630,121900,3570628400,37000,36950,37000,36950,1780
20230630,121800,3504856750,36850,36850,36900,36850,2547
20230630,121700,3410902000,36850,36850,36850,36850,115
20230630,121600,3406664250,36850,36850,36900,36800,1160
20230630,121500,3363920700,36900,36900,36900,36850,132
20230630,121400,3359052500,36850,36900,36900,36850,212
20230630,121300,3351239700,36850,36900,36900,36850,22
20230630,121200,3350428100,36850,36850,36900,36850,1508
20230630,121100,3294793550,36850,36850,36900,36800,2508
20230630,121000,3202370500,36900,36900,36900,36850,366
20230630,120900,3188868200,36850,36750,36900,36750,4327
20230630,120800,3029517650,36800,36750,36800,36750,820
20230630,120700,2999345100,36800,36750,36800,36700,764
20230630,120600,2971255350,36750,36700,36800,36700,1994
20230630,120500,2897973900,36700,36700,36750,36700,68
20230630,120400,2895477600,36700,36700,36750,36700,61
20230630,120300,2893238150,36700,36750,36750,36700,27
20230630,120200,2892246400,36750,36750,36750,36750,23
20230630,120100,2891401150,36750,36750,36750,36700,41
20230630,120000,2889895700,36750,36750,36750,36700,898
20230630,115900,2856895350,36750,36700,36750,36700,1541
20230630,115800,2800339350,36700,36700,36750,36700,135
20230630,115700,2795382650,36700,36700,36750,36700,105
20230630,115600,2791528200,36750,36750,36750,36700,61
20230630,115500,2789288700,36700,36700,36750,36700,292
20230630,115400,2778571350,36700,36750,36750,36700,38
20230630,115300,2777175950,36750,36750,36750,36700,52
20230630,115200,2775265150,36700,36750,36750,36700,19
20230630,115100,2774567050,36700,36700,36750,36700,507
20230630,115000,2755958350,36700,36700,36700,36600,2156
20230630,114900,2676837350,36700,36650,36700,36650,1290
20230630,114800,2629558350,36600,36600,36650,36600,181
20230630,114700,2622933000,36600,36600,36650,36600,475
20230630,114600,2605547300,36650,36650,36650,36600,53
20230630,114500,2603606350,36650,36650,36650,36600,97
20230630,114400,2600054800,36600,36600,36650,36600,72
20230630,114300,2597418000,36650,36650,36650,36600,22
20230630,114200,2596611900,36650,36650,36650,36600,41
20230630,114100,2595109750,36650,36600,36650,36600,1460
20230630,114000,2541643450,36550,36600,36600,36550,306
20230630,113900,2530445500,36600,36550,36600,36550,75
20230630,113800,2527701350,36600,36600,36600,36550,63
20230630,113700,2525397300,36600,36550,36600,36550,151
20230630,113600,2519877550,36550,36550,36600,36550,144
20230630,113500,2514613650,36600,36600,36600,36550,394
20230630,113400,2500209200,36550,36550,36600,36550,47
20230630,113300,2498490550,36600,36600,36600,36550,60
20230630,113200,2496295650,36550,36600,36600,36550,43
20230630,113100,2494722850,36550,36600,36600,36550,238
20230630,113000,2486022550,36600,36600,36600,36550,52
20230630,112900,2484119800,36600,36600,36600,36550,39
20230630,112800,2482692800,36600,36550,36600,36500,927
20230630,112700,2448810800,36550,36550,36550,36500,666
20230630,112600,2424468550,36550,36500,36550,36450,2914
20230630,112500,2318079600,36450,36500,36500,36450,1224
20230630,112400,2273409000,36500,36500,36500,36450,170
20230630,112300,2267211150,36500,36450,36500,36450,133
20230630,112200,2262360950,36500,36450,36500,36450,133
20230630,112100,2257512150,36450,36500,36500,36450,71
20230630,112000,2254922550,36500,36500,36500,36450,189
20230630,111900,2248028350,36500,36450,36500,36450,67
20230630,111800,2245584950,36450,36450,36500,36450,203
20230630,111700,2238184800,36450,36450,36500,36450,156
20230630,111600,2232497900,36500,36500,36500,36450,127
20230630,111500,2227865400,36500,36500,36500,36450,69
20230630,111400,2225349600,36450,36500,36500,36450,67
20230630,111300,2222906150,36450,36500,36500,36450,60
20230630,111200,2220718400,36450,36500,36500,36450,113
20230630,111100,2216597250,36500,36450,36500,36450,84
20230630,111000,2213534100,36450,36450,36500,36450,110
20230630,110900,2209523600,36500,36450,36500,36450,174
20230630,110800,2203179650,36500,36450,36500,36450,119
20230630,110700,2198839700,36450,36500,36500,36450,53
20230630,110600,2196907200,36450,36450,36500,36450,59
20230630,110500,2194755950,36500,36500,36500,36450,130
20230630,110400,2190011450,36500,36500,36500,36500,16
20230630,110300,2189427450,36500,36500,36500,36450,110
20230630,110200,2185415200,36500,36500,36500,36500,37
20230630,110100,2184064700,36500,36450,36500,36400,1562
20230630,110000,2127132000,36450,36450,36450,36400,82
20230630,105900,2124146250,36450,36400,36450,36400,155
20230630,105800,2118503300,36450,36400,36450,36400,71
20230630,105700,2115917700,36400,36450,36450,36400,132
20230630,105600,2111112800,36400,36450,36450,36400,139
20230630,105500,2106050500,36450,36400,36450,36400,27
20230630,105400,2105066400,36450,36400,36450,36400,31
20230630,105300,2103936950,36450,36450,36450,36450,12
20230630,105200,2103499550,36450,36450,36450,36450,1
20230630,105100,2103463100,36450,36450,36450,36400,34
20230630,105000,2102223900,36400,36400,36450,36400,61
20230630,104900,2100003450,36400,36400,36400,36400,32
20230630,104800,2098838650,36400,36400,36400,36400,4
20230630,104700,2098693050,36450,36450,36450,36450,22
20230630,104600,2097891150,36450,36450,36450,36400,53
20230630,104500,2095961850,36400,36450,36450,36400,86
20230630,104400,2092827950,36450,36450,36450,36450,402
20230630,104300,2078175050,36450,36450,36500,36400,644
20230630,104200,2054698450,36450,36450,36450,36450,406
20230630,104100,2039899750,36450,36400,36450,36400,3
20230630,104000,2039790450,36450,36450,36450,36450,16
20230630,103900,2039207250,36450,36350,36450,36350,1782
20230630,103800,1974337700,36350,36400,36400,36350,28
20230630,103700,1973319800,36400,36350,36400,36350,19
20230630,103600,1972628700,36350,36350,36350,36350,671
20230630,103500,1948237850,36300,36300,36300,36300,0
20230630,103400,1948237850,36300,36300,36300,36300,20
20230630,103300,1947511850,36350,36350,36350,36350,21
20230630,103200,1946748500,36350,36350,36350,36350,10
20230630,103100,1946385000,36400,36350,36400,36350,1040
20230630,103000,1908579800,36350,36350,36350,36350,3
20230630,102900,1908470750,36300,36300,36300,36300,185
20230630,102800,1901755250,36300,36300,36300,36300,103
20230630,102700,1898016350,36350,36300,36350,36250,2191
20230630,102600,1818483350,36300,36300,36300,36300,1292
20230630,102500,1771583750,36300,36300,36300,36250,105
20230630,102400,1767772500,36300,36250,36300,36250,242
20230630,102300,1758997500,36250,36250,36250,36250,663
20230630,102200,1734963750,36300,36300,36300,36250,79
20230630,102100,1732098550,36300,36250,36300,36250,5
20230630,102000,1731917250,36250,36250,36250,36250,1002
20230630,101900,1695594750,36300,36300,36300,36250,1084
20230630,101800,1656296050,36250,36300,36300,36250,110
20230630,101700,1652303550,36300,36200,36300,36200,3841
20230630,101600,1513124900,36150,36150,36150,36150,11
20230630,101500,1512727250,36150,36150,36150,36150,50
20230630,101400,1510919750,36150,36150,36200,36150,641
20230630,101300,1487747500,36150,36150,36150,36150,3775
20230630,101200,1351281250,36150,36050,36150,36050,1648
20230630,101100,1291805400,36100,36100,36100,36100,101
20230630,101000,1288159300,36050,36050,36050,36050,1
20230630,100900,1288123250,36050,36100,36100,36050,151
20230630,100800,1282679650,36050,36100,36100,36050,251
20230630,100700,1273626100,36050,36050,36100,36050,89
20230630,100600,1270417600,36050,36050,36100,36050,1580
20230630,100500,1213458550,36000,36050,36050,36000,140
20230630,100400,1208418500,36000,36000,36050,36000,629
20230630,100300,1185772800,36000,36000,36050,36000,419
20230630,100200,1170683950,36000,36000,36000,36000,94
20230630,100100,1167299950,36000,36000,36050,36000,707
20230630,100000,1141819550,36000,36050,36050,36000,376
20230630,095900,1128282500,36050,36000,36050,36000,143
20230630,095800,1123130850,36050,36050,36050,36000,336
20230630,095700,1111018750,36100,36050,36100,36050,1334
20230630,095600,1062873950,36050,36050,36050,36050,370
20230630,095500,1049535450,36000,36000,36050,36000,68
20230630,095400,1047084750,36050,36050,36050,36000,100
20230630,095300,1043483250,36000,36000,36050,36000,130
20230630,095200,1038801600,36000,36050,36050,36000,321
20230630,095100,1027238800,36050,36050,36100,36050,215
20230630,095000,1019487350,36100,36000,36150,36000,3484
20230630,094900,893870050,35950,35950,36000,35950,50
20230630,094800,892070850,36000,36000,36000,36000,34
20230630,094700,890846850,35950,36000,36000,35950,500
20230630,094600,872868650,36000,36000,36000,36000,14
20230630,094500,872364650,36000,36000,36000,35950,31
20230630,094400,871249450,36000,36000,36000,36000,15
20230630,094300,870709450,35950,36000,36000,35950,80
20230630,094200,867830250,35950,35950,35950,35950,271
20230630,094100,858087800,35900,35950,35950,35900,110
20230630,094000,854134100,35900,36000,36000,35900,108
20230630,093900,850252950,36000,35950,36000,35900,37
20230630,093800,848921800,36000,36000,36000,35900,259
20230630,093700,839615450,35900,36000,36000,35900,319
20230630,093600,828143800,36000,35950,36000,35900,1647
20230630,093500,768908300,35900,35950,35950,35900,181
20230630,093400,762403750,35900,35900,35950,35900,92
20230630,093300,759100000,35900,35950,35950,35900,331
20230630,093200,747204550,35900,35900,35950,35900,145
20230630,093100,741994150,35900,35850,35950,35850,109
20230630,093000,738079900,35850,35900,35950,35850,802
20230630,092900,709287250,35950,35850,35950,35800,980
20230630,092800,674143200,35850,35800,35850,35800,74
20230630,092700,671493850,35800,35750,35850,35750,204
20230630,092600,664193500,35850,35850,35850,35750,101
20230630,092500,660579850,35850,35800,35850,35750,345
20230630,092400,648235750,35800,35850,35850,35750,532
20230630,092300,629194650,35850,35800,35850,35750,3318
20230630,092200,510526300,35800,35800,35850,35800,217
20230630,092100,502757000,35850,35800,35850,35750,360
20230630,092000,489872250,35800,35850,35850,35800,841
20230630,091900,459755150,35800,35850,35850,35800,454
20230630,091800,443499700,35800,35850,35850,35800,229
20230630,091700,435300350,35850,35800,35850,35800,287
20230630,091600,425022200,35850,35800,35850,35800,34
20230630,091500,423803850,35800,35850,35850,35800,379
20230630,091400,410233800,35800,35850,35850,35800,47
20230630,091300,408549850,35850,35800,35850,35800,168
20230630,091200,402534750,35800,35850,35850,35800,36
20230630,091100,401244650,35800,35850,35850,35800,663
20230630,091000,377492400,35800,35950,35950,35800,897
20230630,090900,345322750,35950,35950,36000,35900,1907
20230630,090800,276772850,35950,35950,35950,35950,39
20230630,090700,275370800,35900,35950,35950,35900,36
20230630,090600,274077500,35900,35850,35950,35850,898
20230630,090500,241860500,35850,35950,35950,35850,546
20230630,090400,222255950,35950,35950,35950,35850,1059
20230630,090300,184229100,35950,35900,35950,35850,447
20230630,090200,168171900,35900,35800,35900,35800,318
20230630,090100,156772200,35900,35850,35950,35750,635
20230630,090000,134014550,36000,35750,36000,35750,3739
Reference in New Issue Copy Permalink