ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089600/min/candle-20230608.csv

689 lines
36 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
20230608,202600,1157855450,22500,22500,22500,22500,582
20230608,202500,1157855450,22500,22500,22500,22500,0
20230608,202400,1157855450,22500,22500,22500,22500,0
20230608,202300,1157855450,22500,22500,22500,22500,0
20230608,202200,1157855450,22500,22500,22500,22500,0
20230608,202100,1157855450,22500,22500,22500,22500,0
20230608,202000,1157855450,22500,22500,22500,22500,0
20230608,201900,1157855450,22500,22500,22500,22500,0
20230608,201800,1157855450,22500,22500,22500,22500,0
20230608,201700,1157855450,22500,22500,22500,22500,0
20230608,201600,1157855450,22500,22500,22500,22500,0
20230608,201500,1157855450,22500,22500,22500,22500,0
20230608,201400,1157855450,22500,22500,22500,22500,0
20230608,201300,1157855450,22500,22500,22500,22500,0
20230608,201200,1157855450,22500,22500,22500,22500,0
20230608,201100,1157855450,22500,22500,22500,22500,0
20230608,201000,1157855450,22500,22500,22500,22500,0
20230608,200900,1157855450,22500,22500,22500,22500,0
20230608,200800,1157855450,22500,22500,22500,22500,0
20230608,200700,1157855450,22500,22500,22500,22500,0
20230608,200600,1157855450,22500,22500,22500,22500,0
20230608,200500,1157855450,22500,22500,22500,22500,0
20230608,200400,1157855450,22500,22500,22500,22500,0
20230608,200300,1157855450,22500,22500,22500,22500,0
20230608,200200,1157855450,22500,22500,22500,22500,0
20230608,200100,1157855450,22500,22500,22500,22500,0
20230608,200000,1157855450,22500,22500,22500,22500,0
20230608,195900,1157855450,22500,22500,22500,22500,0
20230608,195800,1157855450,22500,22500,22500,22500,0
20230608,195700,1157855450,22500,22500,22500,22500,0
20230608,195600,1157855450,22500,22500,22500,22500,582
20230608,195500,1157855450,22500,22500,22500,22500,0
20230608,195400,1157855450,22500,22500,22500,22500,0
20230608,195300,1157855450,22500,22500,22500,22500,0
20230608,195200,1157855450,22500,22500,22500,22500,0
20230608,195100,1157855450,22500,22500,22500,22500,0
20230608,195000,1157855450,22500,22500,22500,22500,0
20230608,194900,1157855450,22500,22500,22500,22500,0
20230608,194800,1157855450,22500,22500,22500,22500,0
20230608,194700,1157855450,22500,22500,22500,22500,0
20230608,194600,1157855450,22500,22500,22500,22500,0
20230608,194500,1157855450,22500,22500,22500,22500,0
20230608,194400,1157855450,22500,22500,22500,22500,0
20230608,194300,1157855450,22500,22500,22500,22500,0
20230608,194200,1157855450,22500,22500,22500,22500,0
20230608,194100,1157855450,22500,22500,22500,22500,0
20230608,194000,1157855450,22500,22500,22500,22500,0
20230608,193900,1157855450,22500,22500,22500,22500,0
20230608,193800,1157855450,22500,22500,22500,22500,0
20230608,193700,1157855450,22500,22500,22500,22500,0
20230608,193600,1157855450,22500,22500,22500,22500,0
20230608,193500,1157855450,22500,22500,22500,22500,0
20230608,193400,1157855450,22500,22500,22500,22500,0
20230608,193300,1157855450,22500,22500,22500,22500,0
20230608,193200,1157855450,22500,22500,22500,22500,0
20230608,193100,1157855450,22500,22500,22500,22500,0
20230608,193000,1157855450,22500,22500,22500,22500,0
20230608,192900,1157855450,22500,22500,22500,22500,0
20230608,192800,1157855450,22500,22500,22500,22500,0
20230608,192700,1157855450,22500,22500,22500,22500,0
20230608,192600,1157855450,22500,22500,22500,22500,582
20230608,192500,1157855450,22500,22500,22500,22500,0
20230608,192400,1157855450,22500,22500,22500,22500,0
20230608,192300,1157855450,22500,22500,22500,22500,0
20230608,192200,1157855450,22500,22500,22500,22500,0
20230608,192100,1157855450,22500,22500,22500,22500,0
20230608,192000,1157855450,22500,22500,22500,22500,0
20230608,191900,1157855450,22500,22500,22500,22500,0
20230608,191800,1157855450,22500,22500,22500,22500,0
20230608,191700,1157855450,22500,22500,22500,22500,0
20230608,191600,1157855450,22500,22500,22500,22500,0
20230608,191500,1157855450,22500,22500,22500,22500,0
20230608,191400,1157855450,22500,22500,22500,22500,0
20230608,191300,1157855450,22500,22500,22500,22500,0
20230608,191200,1157855450,22500,22500,22500,22500,0
20230608,191100,1157855450,22500,22500,22500,22500,0
20230608,191000,1157855450,22500,22500,22500,22500,0
20230608,190900,1157855450,22500,22500,22500,22500,0
20230608,190800,1157855450,22500,22500,22500,22500,0
20230608,190700,1157855450,22500,22500,22500,22500,0
20230608,190600,1157855450,22500,22500,22500,22500,0
20230608,190500,1157855450,22500,22500,22500,22500,0
20230608,190400,1157855450,22500,22500,22500,22500,0
20230608,190300,1157855450,22500,22500,22500,22500,0
20230608,190200,1157855450,22500,22500,22500,22500,0
20230608,190100,1157855450,22500,22500,22500,22500,0
20230608,190000,1157855450,22500,22500,22500,22500,0
20230608,185900,1157855450,22500,22500,22500,22500,0
20230608,185800,1157855450,22500,22500,22500,22500,0
20230608,185700,1157855450,22500,22500,22500,22500,0
20230608,185600,1157855450,22500,22500,22500,22500,582
20230608,185500,1157855450,22500,22500,22500,22500,0
20230608,185400,1157855450,22500,22500,22500,22500,0
20230608,185300,1157855450,22500,22500,22500,22500,0
20230608,185200,1157855450,22500,22500,22500,22500,0
20230608,185100,1157855450,22500,22500,22500,22500,0
20230608,185000,1157855450,22500,22500,22500,22500,0
20230608,184900,1157855450,22500,22500,22500,22500,0
20230608,184800,1157855450,22500,22500,22500,22500,0
20230608,184700,1157855450,22500,22500,22500,22500,0
20230608,184600,1157855450,22500,22500,22500,22500,0
20230608,184500,1157855450,22500,22500,22500,22500,0
20230608,184400,1157855450,22500,22500,22500,22500,0
20230608,184300,1157855450,22500,22500,22500,22500,0
20230608,184200,1157855450,22500,22500,22500,22500,0
20230608,184100,1157855450,22500,22500,22500,22500,0
20230608,184000,1157855450,22500,22500,22500,22500,0
20230608,183900,1157855450,22500,22500,22500,22500,0
20230608,183800,1157855450,22500,22500,22500,22500,0
20230608,183700,1157855450,22500,22500,22500,22500,0
20230608,183600,1157855450,22500,22500,22500,22500,0
20230608,183500,1157855450,22500,22500,22500,22500,0
20230608,183400,1157855450,22500,22500,22500,22500,0
20230608,183300,1157855450,22500,22500,22500,22500,0
20230608,183200,1157855450,22500,22500,22500,22500,0
20230608,183100,1157855450,22500,22500,22500,22500,0
20230608,183000,1157855450,22500,22500,22500,22500,0
20230608,182900,1157855450,22500,22500,22500,22500,0
20230608,182800,1157855450,22500,22500,22500,22500,0
20230608,182700,1157855450,22500,22500,22500,22500,0
20230608,182600,1157855450,22500,22500,22500,22500,582
20230608,182500,1157855450,22500,22500,22500,22500,0
20230608,182400,1157855450,22500,22500,22500,22500,0
20230608,182300,1157855450,22500,22500,22500,22500,0
20230608,182200,1157855450,22500,22500,22500,22500,0
20230608,182100,1157855450,22500,22500,22500,22500,0
20230608,182000,1157855450,22500,22500,22500,22500,0
20230608,181900,1157855450,22500,22500,22500,22500,0
20230608,181800,1157855450,22500,22500,22500,22500,0
20230608,181700,1157855450,22500,22500,22500,22500,0
20230608,181600,1157855450,22500,22500,22500,22500,0
20230608,181500,1157855450,22500,22500,22500,22500,0
20230608,181400,1157855450,22500,22500,22500,22500,0
20230608,181300,1157855450,22500,22500,22500,22500,0
20230608,181200,1157855450,22500,22500,22500,22500,0
20230608,181100,1157855450,22500,22500,22500,22500,0
20230608,181000,1157855450,22500,22500,22500,22500,0
20230608,180900,1157855450,22500,22500,22500,22500,0
20230608,180800,1157855450,22500,22500,22500,22500,0
20230608,180700,1157855450,22500,22500,22500,22500,0
20230608,180600,1157855450,22500,22500,22500,22500,0
20230608,180500,1157855450,22500,22500,22500,22500,0
20230608,180400,1157855450,22500,22500,22500,22500,0
20230608,180300,1157855450,22500,22500,22500,22500,0
20230608,180200,1157855450,22500,22500,22500,22500,0
20230608,180100,1157855450,22500,22500,22500,22500,0
20230608,180000,1157855450,22500,22500,22500,22500,0
20230608,175900,1157855450,22500,22500,22500,22500,0
20230608,175800,1157855450,22500,22500,22500,22500,0
20230608,175700,1157855450,22500,22500,22500,22500,0
20230608,175600,1157855450,22500,22500,22500,22500,582
20230608,175500,1157855450,22500,22500,22500,22500,0
20230608,175400,1157855450,22500,22500,22500,22500,0
20230608,175300,1157855450,22500,22500,22500,22500,0
20230608,175200,1157855450,22500,22500,22500,22500,0
20230608,175100,1157855450,22500,22500,22500,22500,0
20230608,175000,1157855450,22500,22500,22500,22500,0
20230608,174900,1157855450,22500,22500,22500,22500,0
20230608,174800,1157855450,22500,22500,22500,22500,0
20230608,174700,1157855450,22500,22500,22500,22500,0
20230608,174600,1157855450,22500,22500,22500,22500,0
20230608,174500,1157855450,22500,22500,22500,22500,0
20230608,174400,1157855450,22500,22500,22500,22500,0
20230608,174300,1157855450,22500,22500,22500,22500,0
20230608,174200,1157855450,22500,22500,22500,22500,0
20230608,174100,1157855450,22500,22500,22500,22500,0
20230608,174000,1157855450,22500,22500,22500,22500,0
20230608,173900,1157855450,22500,22500,22500,22500,0
20230608,173800,1157855450,22500,22500,22500,22500,0
20230608,173700,1157855450,22500,22500,22500,22500,0
20230608,173600,1157855450,22500,22500,22500,22500,0
20230608,173500,1157855450,22500,22500,22500,22500,0
20230608,173400,1157855450,22500,22500,22500,22500,0
20230608,173300,1157855450,22500,22500,22500,22500,0
20230608,173200,1157855450,22500,22500,22500,22500,0
20230608,173100,1157855450,22500,22500,22500,22500,0
20230608,173000,1157855450,22500,22500,22500,22500,0
20230608,172900,1157855450,22500,22500,22500,22500,0
20230608,172800,1157855450,22500,22500,22500,22500,0
20230608,172700,1157855450,22500,22500,22500,22500,0
20230608,172600,1157855450,22500,22500,22500,22500,582
20230608,172500,1157855450,22500,22500,22500,22500,0
20230608,172400,1157855450,22500,22500,22500,22500,0
20230608,172300,1157855450,22500,22500,22500,22500,0
20230608,172200,1157855450,22500,22500,22500,22500,0
20230608,172100,1157855450,22500,22500,22500,22500,0
20230608,172000,1157855450,22500,22500,22500,22500,0
20230608,171900,1157855450,22500,22500,22500,22500,0
20230608,171800,1157855450,22500,22500,22500,22500,0
20230608,171700,1157855450,22500,22500,22500,22500,0
20230608,171600,1157855450,22500,22500,22500,22500,0
20230608,171500,1157855450,22500,22500,22500,22500,0
20230608,171400,1157855450,22500,22500,22500,22500,0
20230608,171300,1157855450,22500,22500,22500,22500,0
20230608,171200,1157855450,22500,22500,22500,22500,0
20230608,171100,1157855450,22500,22500,22500,22500,0
20230608,171000,1157855450,22500,22500,22500,22500,0
20230608,170900,1157855450,22500,22500,22500,22500,0
20230608,170800,1157855450,22500,22500,22500,22500,0
20230608,170700,1157855450,22500,22500,22500,22500,0
20230608,170600,1157855450,22500,22500,22500,22500,0
20230608,170500,1157855450,22500,22500,22500,22500,0
20230608,170400,1157855450,22500,22500,22500,22500,0
20230608,170300,1157855450,22500,22500,22500,22500,0
20230608,170200,1157855450,22500,22500,22500,22500,0
20230608,170100,1157855450,22500,22500,22500,22500,0
20230608,170000,1157855450,22500,22500,22500,22500,0
20230608,165900,1157855450,22500,22500,22500,22500,0
20230608,165800,1157855450,22500,22500,22500,22500,0
20230608,165700,1157855450,22500,22500,22500,22500,0
20230608,165600,1157855450,22500,22500,22500,22500,582
20230608,165500,1157855450,22500,22500,22500,22500,0
20230608,165400,1157855450,22500,22500,22500,22500,0
20230608,165300,1157855450,22500,22500,22500,22500,0
20230608,165200,1157855450,22500,22500,22500,22500,0
20230608,165100,1157855450,22500,22500,22500,22500,0
20230608,165000,1157855450,22500,22500,22500,22500,0
20230608,164900,1157855450,22500,22500,22500,22500,0
20230608,164800,1157855450,22500,22500,22500,22500,0
20230608,164700,1157855450,22500,22500,22500,22500,0
20230608,164600,1157855450,22500,22500,22500,22500,0
20230608,164500,1157855450,22500,22500,22500,22500,0
20230608,164400,1157855450,22500,22500,22500,22500,0
20230608,164300,1157855450,22500,22500,22500,22500,0
20230608,164200,1157855450,22500,22500,22500,22500,0
20230608,164100,1157855450,22500,22500,22500,22500,0
20230608,164000,1157855450,22500,22500,22500,22500,0
20230608,163900,1157855450,22500,22500,22500,22500,0
20230608,163800,1157855450,22500,22500,22500,22500,0
20230608,163700,1157855450,22500,22500,22500,22500,0
20230608,163600,1157855450,22500,22500,22500,22500,0
20230608,163500,1157855450,22500,22500,22500,22500,0
20230608,163400,1157855450,22500,22500,22500,22500,0
20230608,163300,1157855450,22500,22500,22500,22500,0
20230608,163200,1157855450,22500,22500,22500,22500,0
20230608,163100,1157855450,22500,22500,22500,22500,0
20230608,163000,1157855450,22500,22500,22500,22500,0
20230608,162900,1157855450,22500,22500,22500,22500,0
20230608,162800,1157855450,22500,22500,22500,22500,0
20230608,162700,1157855450,22500,22500,22500,22500,0
20230608,162600,1157855450,22500,22500,22500,22500,582
20230608,162500,1157855450,22500,22500,22500,22500,0
20230608,162400,1157855450,22500,22500,22500,22500,0
20230608,162300,1157855450,22500,22500,22500,22500,0
20230608,162200,1157855450,22500,22500,22500,22500,0
20230608,162100,1157855450,22500,22500,22500,22500,0
20230608,162000,1157855450,22500,22500,22500,22500,0
20230608,161900,1157855450,22500,22500,22500,22500,0
20230608,161800,1157855450,22500,22500,22500,22500,0
20230608,161700,1157855450,22500,22500,22500,22500,0
20230608,161600,1157855450,22500,22500,22500,22500,0
20230608,161500,1157855450,22500,22500,22500,22500,0
20230608,161400,1157855450,22500,22500,22500,22500,0
20230608,161300,1157855450,22500,22500,22500,22500,0
20230608,161200,1157855450,22500,22500,22500,22500,0
20230608,161100,1157855450,22500,22500,22500,22500,0
20230608,161000,1157855450,22500,22500,22500,22500,0
20230608,160900,1157855450,22500,22500,22500,22500,0
20230608,160800,1157855450,22500,22500,22500,22500,0
20230608,160700,1157855450,22500,22500,22500,22500,0
20230608,160600,1157855450,22500,22500,22500,22500,0
20230608,160500,1157855450,22500,22500,22500,22500,0
20230608,160400,1157855450,22500,22500,22500,22500,0
20230608,160300,1157855450,22500,22500,22500,22500,0
20230608,160200,1157855450,22500,22500,22500,22500,0
20230608,160100,1157855450,22500,22500,22500,22500,0
20230608,160000,1157855450,22500,22500,22500,22500,0
20230608,155900,1157855450,22500,22500,22500,22500,0
20230608,155800,1157855450,22500,22500,22500,22500,0
20230608,155700,1157855450,22500,22500,22500,22500,0
20230608,155600,1157855450,22500,22500,22500,22500,582
20230608,155500,1157855450,22500,22500,22500,22500,0
20230608,155400,1157855450,22500,22500,22500,22500,0
20230608,155300,1157855450,22500,22500,22500,22500,0
20230608,155200,1157855450,22500,22500,22500,22500,0
20230608,155100,1157855450,22500,22500,22500,22500,0
20230608,155000,1157855450,22500,22500,22500,22500,0
20230608,154900,1157855450,22500,22500,22500,22500,0
20230608,154800,1157855450,22500,22500,22500,22500,0
20230608,154700,1157855450,22500,22500,22500,22500,0
20230608,154600,1157855450,22500,22500,22500,22500,0
20230608,154500,1157855450,22500,22500,22500,22500,0
20230608,154400,1157855450,22500,22500,22500,22500,0
20230608,154300,1157855450,22500,22500,22500,22500,0
20230608,154200,1157855450,22500,22500,22500,22500,0
20230608,154100,1157855450,22500,22500,22500,22500,0
20230608,154000,1157855450,22500,22500,22500,22500,0
20230608,153900,1157855450,22500,22500,22500,22500,0
20230608,153800,1157855450,22500,22500,22500,22500,0
20230608,153700,1157855450,22500,22500,22500,22500,0
20230608,153600,1157855450,22500,22500,22500,22500,0
20230608,153500,1157855450,22500,22500,22500,22500,0
20230608,153400,1157855450,22500,22500,22500,22500,0
20230608,153300,1157855450,22500,22500,22500,22500,0
20230608,153200,1157855450,22500,22500,22500,22500,0
20230608,153100,1157855450,22500,22500,22500,22500,0
20230608,153000,1157855450,22500,22500,22500,22500,582
20230608,152900,1144760450,22500,22500,22500,22500,0
20230608,152800,1144760450,22500,22500,22500,22500,0
20230608,152700,1144760450,22500,22500,22500,22500,0
20230608,152600,1144760450,22500,22500,22500,22500,0
20230608,152500,1144760450,22500,22500,22500,22500,0
20230608,152400,1144760450,22500,22500,22500,22500,0
20230608,152300,1144760450,22500,22500,22500,22500,0
20230608,152200,1144760450,22500,22500,22500,22500,0
20230608,152100,1144760450,22500,22500,22500,22500,0
20230608,152000,1144760450,22500,22500,22500,22500,0
20230608,151900,1144760450,22500,22350,22500,22350,22
20230608,151800,1144267250,22350,22400,22400,22350,675
20230608,151700,1129172600,22400,22450,22450,22400,308
20230608,151600,1122266950,22450,22500,22500,22400,908
20230608,151500,1101864450,22500,22550,22550,22500,179
20230608,151400,1097830400,22550,22550,22550,22550,60
20230608,151300,1096477400,22550,22550,22550,22550,62
20230608,151200,1095079300,22550,22550,22550,22550,2
20230608,151100,1095034200,22550,22550,22550,22550,1
20230608,151000,1095011650,22550,22550,22550,22550,122
20230608,150900,1092260550,22700,22600,22700,22600,51
20230608,150800,1091107850,22700,22700,22700,22700,26
20230608,150700,1090517650,22550,22700,22700,22550,25
20230608,150600,1089950300,22650,22700,22700,22650,42
20230608,150500,1088997950,22700,22700,22700,22700,25
20230608,150400,1088430450,22700,22700,22700,22700,20
20230608,150300,1087976450,22700,22600,22700,22600,214
20230608,150200,1083138250,22700,22700,22700,22700,21
20230608,150100,1082661550,22700,22700,22700,22700,23
20230608,150000,1082139450,22700,22750,22750,22700,78
20230608,145900,1080366650,22700,22600,22700,22600,77
20230608,145800,1078620650,22700,22700,22700,22650,68
20230608,145700,1077077100,22700,22650,22700,22650,82
20230608,145600,1075215750,22650,22650,22700,22650,142
20230608,145500,1071996050,22650,22600,22650,22600,41
20230608,145400,1071067450,22700,22700,22700,22700,20
20230608,145300,1070613450,22700,22700,22700,22600,159
20230608,145200,1067008800,22700,22700,22700,22700,121
20230608,145100,1064262100,22750,22700,22750,22700,96
20230608,145000,1062079300,22650,22700,22700,22650,64
20230608,144900,1060626550,22700,22700,22700,22700,70
20230608,144800,1059037550,22700,22650,22700,22650,123
20230608,144700,1056250900,22650,22650,22650,22650,60
20230608,144600,1054891900,22650,22700,22700,22650,145
20230608,144500,1051602600,22700,22700,22700,22650,76
20230608,144400,1049877650,22700,22700,22700,22700,65
20230608,144300,1048402150,22700,22700,22700,22700,68
20230608,144200,1046858550,22700,22700,22700,22700,67
20230608,144100,1045337650,22700,22700,22700,22700,21
20230608,144000,1044860950,22700,22750,22750,22700,48
20230608,143900,1043771100,22700,22700,22700,22650,107
20230608,143800,1041342500,22750,22650,22750,22650,76
20230608,143700,1039615000,22750,22750,22750,22750,73
20230608,143600,1037954250,22750,22750,22750,22700,65
20230608,143500,1036476050,22750,22750,22750,22750,68
20230608,143400,1034929050,22750,22750,22750,22750,74
20230608,143300,1033245550,22750,22800,22800,22750,54
20230608,143200,1032016300,22800,22800,22800,22750,110
20230608,143100,1029510350,22800,22800,22800,22800,42
20230608,143000,1028552750,22700,22800,22800,22700,78
20230608,142900,1026774650,22750,22700,22750,22700,77
20230608,142800,1025025900,22750,22750,22800,22750,117
20230608,142700,1022361050,22750,22750,22750,22750,73
20230608,142600,1020700300,22800,22750,22800,22750,73
20230608,142500,1019036350,22800,22750,22800,22750,88
20230608,142400,1017031450,22800,22800,22800,22700,63
20230608,142300,1015595250,22800,22800,22800,22800,25
20230608,142200,1015025250,22750,22750,22800,22750,121
20230608,142100,1012271450,22750,22750,22750,22750,71
20230608,142000,1010656200,22750,22750,22750,22750,71
20230608,141900,1009040950,22750,22750,22750,22750,38
20230608,141800,1008176450,22750,22750,22750,22650,93
20230608,141700,1006062900,22700,22700,22700,22700,22
20230608,141600,1005563500,22700,22750,22750,22700,105
20230608,141500,1003178700,22750,22750,22750,22700,118
20230608,141400,1000494350,22750,22750,22750,22750,69
20230608,141300,998924600,22750,22750,22750,22750,72
20230608,141200,997286600,22700,22750,22750,22700,59
20230608,141100,995944450,22750,22750,22750,22750,25
20230608,141000,995375700,22750,22750,22750,22700,77
20230608,140900,993624250,22750,22800,22800,22750,61
20230608,140800,992235450,22750,22800,22800,22750,106
20230608,140700,989823250,22750,22750,22750,22750,50
20230608,140600,988685750,22750,22750,22750,22750,67
20230608,140500,987161500,22750,22750,22750,22750,17
20230608,140400,986774750,22750,22750,22750,22750,107
20230608,140300,984340500,22750,22750,22750,22750,100
20230608,140200,982065500,22750,22750,22750,22750,118
20230608,140100,979381000,22750,22750,22750,22700,86
20230608,140000,977425250,22750,22750,22750,22750,59
20230608,135900,976083000,22750,22700,22750,22650,346
20230608,135800,968227700,22750,22700,22750,22700,123
20230608,135700,965432050,22750,22750,22750,22750,104
20230608,135600,963066050,22750,22700,22750,22700,53
20230608,135500,961860450,22750,22750,22750,22750,63
20230608,135400,960427200,22750,22750,22750,22750,189
20230608,135300,956127450,22750,22700,22750,22700,23
20230608,135200,955604450,22750,22750,22750,22700,73
20230608,135100,953944050,22750,22750,22750,22750,67
20230608,135000,952419800,22750,22750,22750,22750,93
20230608,134900,950304050,22750,22800,22800,22750,89
20230608,134800,948275950,22800,22800,22800,22800,78
20230608,134700,946497550,22750,22750,22750,22750,124
20230608,134600,943676550,22700,22750,22750,22700,401
20230608,134500,934553850,22750,22750,22750,22750,115
20230608,134400,931937600,22750,22750,22750,22750,284
20230608,134300,925476600,22750,22750,22750,22750,58
20230608,134200,924157100,22700,22750,22750,22700,84
20230608,134100,922246850,22750,22750,22750,22700,86
20230608,134000,920290450,22750,22750,22750,22750,24
20230608,133900,919744450,22750,22750,22750,22750,125
20230608,133800,916900700,22700,22700,22750,22700,60
20230608,133700,915536650,22750,22750,22750,22700,127
20230608,133600,912648600,22750,22700,22750,22700,92
20230608,133500,910558100,22650,22750,22750,22650,95
20230608,133400,908401850,22750,22650,22750,22650,132
20230608,133300,905404400,22700,22700,22700,22700,65
20230608,133200,903928900,22700,22700,22700,22700,108
20230608,133100,901477300,22700,22700,22700,22700,63
20230608,133000,900047200,22700,22650,22700,22650,93
20230608,132900,897937550,22650,22700,22700,22650,241
20230608,132800,892476850,22650,22700,22750,22650,1042
20230608,132700,868874350,22750,22750,22750,22750,68
20230608,132600,867327350,22700,22750,22750,22700,109
20230608,132500,864850100,22750,22700,22750,22700,68
20230608,132400,863304300,22750,22650,22750,22650,47
20230608,132300,862235650,22750,22750,22750,22700,138
20230608,132200,859096900,22700,22700,22700,22700,34
20230608,132100,858325100,22700,22700,22700,22700,43
20230608,132000,857349000,22700,22700,22700,22700,71
20230608,131900,855737300,22700,22700,22700,22700,64
20230608,131800,854284500,22700,22650,22700,22650,72
20230608,131700,852650300,22650,22650,22700,22650,86
20230608,131600,850699400,22650,22700,22700,22650,79
20230608,131500,848906450,22700,22700,22700,22700,67
20230608,131400,847385550,22650,22700,22700,22650,68
20230608,131300,845844000,22700,22700,22700,22650,120
20230608,131200,843122800,22700,22650,22700,22650,41
20230608,131100,842192150,22700,22650,22700,22650,70
20230608,131000,840603450,22650,22650,22700,22650,48
20230608,130900,839515150,22650,22650,22650,22650,70
20230608,130800,837929650,22700,22650,22700,22650,76
20230608,130700,836205200,22650,22700,22750,22650,71
20230608,130600,834591700,22750,22700,22750,22650,126
20230608,130500,831728300,22700,22700,22700,22700,61
20230608,130400,830343600,22700,22700,22700,22700,20
20230608,130300,829889600,22700,22700,22750,22650,74
20230608,130200,828209300,22700,22700,22750,22700,98
20230608,130100,825980700,22750,22700,22750,22650,55
20230608,130000,824731400,22700,22700,22700,22700,62
20230608,125900,823324000,22700,22750,22750,22700,118
20230608,125800,820642100,22750,22750,22750,22700,107
20230608,125700,818209400,22750,22700,22750,22700,76
20230608,125600,816480650,22700,22750,22750,22700,37
20230608,125500,815639450,22750,22750,22750,22750,59
20230608,125400,814297200,22600,22700,22750,22600,213
20230608,125300,809472050,22700,22700,22700,22700,63
20230608,125200,808041950,22750,22750,22750,22750,70
20230608,125100,806449450,22650,22750,22750,22650,116
20230608,125000,803817000,22750,22750,22750,22750,63
20230608,124900,802383750,22700,22650,22700,22650,116
20230608,124800,799750800,22700,22700,22700,22700,59
20230608,124700,798411500,22700,22700,22750,22600,183
20230608,124600,794262800,22750,22750,22750,22750,63
20230608,124500,792829550,22750,22750,22750,22750,82
20230608,124400,790964050,22700,22700,22750,22700,73
20230608,124300,789305950,22700,22700,22700,22700,94
20230608,124200,787172150,22650,22700,22700,22650,465
20230608,124100,776616700,22700,22700,22700,22650,99
20230608,124000,774369500,22650,22700,22700,22650,72
20230608,123900,772735400,22650,22700,22700,22650,18
20230608,123800,772326850,22700,22700,22700,22700,96
20230608,123700,770147650,22700,22700,22700,22700,68
20230608,123600,768604050,22750,22750,22750,22750,63
20230608,123500,767170800,22650,22700,22750,22650,105
20230608,123400,764783950,22750,22750,22750,22750,63
20230608,123300,763350700,22650,22750,22750,22650,118
20230608,123200,760675800,22750,22700,22750,22700,99
20230608,123100,758426250,22700,22700,22750,22700,38
20230608,123000,757562500,22700,22700,22700,22700,58
20230608,122900,756245900,22600,22700,22700,22600,108
20230608,122800,753796950,22750,22750,22750,22750,68
20230608,122700,752249950,22750,22750,22750,22750,0
20230608,122600,752249950,22750,22700,22750,22700,72
20230608,122500,750613500,22750,22700,22750,22700,91
20230608,122400,748544500,22750,22700,22750,22700,114
20230608,122300,745951550,22750,22700,22750,22700,101
20230608,122200,743654900,22750,22700,22750,22700,52
20230608,122100,742473100,22700,22700,22700,22700,65
20230608,122000,740997600,22700,22700,22700,22700,70
20230608,121900,739408600,22700,22700,22750,22700,65
20230608,121800,737932500,22650,22700,22700,22650,137
20230608,121700,734823700,22700,22700,22750,22650,318
20230608,121600,727601850,22700,22700,22700,22700,44
20230608,121500,726603050,22700,22700,22700,22700,21
20230608,121400,726126350,22700,22650,22700,22650,76
20230608,121300,724401550,22700,22600,22700,22600,69
20230608,121200,722835450,22700,22650,22700,22650,68
20230608,121100,721292150,22650,22700,22700,22650,71
20230608,121000,719680700,22700,22700,22700,22650,113
20230608,120900,717115700,22650,22650,22700,22650,58
20230608,120800,715800850,22700,22650,22700,22650,78
20230608,120700,714030450,22700,22650,22700,22650,64
20230608,120600,712577800,22550,22700,22700,22550,134
20230608,120500,709545050,22650,22650,22650,22600,60
20230608,120400,708186550,22700,22650,22700,22650,85
20230608,120300,706257150,22700,22700,22700,22600,121
20230608,120200,703511750,22650,22650,22700,22650,40
20230608,120100,702604500,22650,22650,22650,22650,50
20230608,120000,701472000,22650,22650,22650,22650,105
20230608,115900,699093750,22600,22650,22650,22600,69
20230608,115800,697531050,22650,22650,22650,22650,65
20230608,115700,696058800,22650,22650,22650,22650,109
20230608,115600,693589950,22650,22600,22650,22600,205
20230608,115500,688946750,22650,22650,22650,22600,68
20230608,115400,687406600,22650,22600,22650,22600,44
20230608,115300,686410050,22650,22650,22650,22650,105
20230608,115200,684031800,22650,22550,22650,22550,26
20230608,115100,683443100,22650,22650,22650,22650,65
20230608,115000,681970850,22550,22650,22650,22550,76
20230608,114900,680252000,22650,22650,22650,22650,63
20230608,114800,678825050,22650,22600,22650,22600,109
20230608,114700,676359050,22600,22600,22600,22600,54
20230608,114600,675138650,22650,22650,22650,22600,107
20230608,114500,672717600,22600,22600,22650,22600,34
20230608,114400,671948250,22600,22650,22650,22600,18
20230608,114300,671540950,22650,22650,22650,22650,254
20230608,114200,665787850,22650,22600,22650,22600,50
20230608,114100,664657600,22650,22600,22650,22550,94
20230608,114000,662529350,22600,22600,22600,22600,187
20230608,113900,658303150,22600,22600,22600,22550,112
20230608,113800,655772150,22550,22600,22600,22550,52
20230608,113700,654598250,22600,22600,22600,22600,104
20230608,113600,652247850,22600,22600,22600,22600,59
20230608,113500,650914450,22500,22500,22600,22500,77
20230608,113400,649175450,22500,22600,22600,22500,145
20230608,113300,645906750,22600,22600,22600,22500,221
20230608,113200,640920050,22550,22550,22550,22550,101
20230608,113100,638642500,22600,22550,22600,22550,128
20230608,113000,635752900,22600,22550,22600,22550,69
20230608,112900,634193550,22600,22500,22600,22500,574
20230608,112800,621271250,22600,22600,22600,22600,69
20230608,112700,619711850,22500,22550,22600,22500,98
20230608,112600,617499850,22550,22550,22550,22550,344
20230608,112500,609742650,22550,22550,22550,22550,74
20230608,112400,608073950,22550,22550,22550,22550,65
20230608,112300,606608200,22550,22550,22550,22550,69
20230608,112200,605052250,22550,22500,22550,22450,122
20230608,112100,602305100,22500,22500,22500,22500,50
20230608,112000,601180100,22500,22500,22500,22450,73
20230608,111900,599537700,22550,22550,22550,22500,83
20230608,111800,597666100,22550,22450,22550,22450,91
20230608,111700,595618400,22450,22500,22550,22450,92
20230608,111600,593545500,22550,22500,22550,22500,218
20230608,111500,588636850,22500,22500,22550,22500,506
20230608,111400,577250800,22400,22500,22500,22400,24
20230608,111300,576710900,22500,22500,22500,22450,82
20230608,111200,574866250,22500,22550,22550,22350,154
20230608,111100,571405050,22500,22450,22500,22450,360
20230608,111000,563305100,22400,22450,22550,22400,141
20230608,110900,560126500,22450,22500,22500,22450,648
20230608,110800,545551200,22500,22500,22500,22500,122
20230608,110700,542806200,22450,22450,22450,22400,467
20230608,110600,532322100,22450,22400,22450,22400,177
20230608,110500,528353450,22450,22400,22450,22400,86
20230608,110400,526424050,22400,22400,22400,22400,38
20230608,110300,525572850,22400,22400,22400,22400,48
20230608,110200,524497650,22350,22400,22400,22350,45
20230608,110100,523489800,22400,22400,22400,22400,73
20230608,110000,521854600,22350,22350,22350,22350,1
20230608,105900,521832250,22400,22400,22400,22400,2
20230608,105800,521787450,22450,22400,22450,22400,151
20230608,105700,518405000,22450,22450,22450,22450,0
20230608,105600,518405000,22450,22300,22450,22300,2358
20230608,105500,465638850,22250,22250,22250,22250,200
20230608,105400,461188850,22300,22300,22300,22300,51
20230608,105300,460051550,22250,22250,22250,22250,0
20230608,105200,460051550,22250,22250,22250,22250,299
20230608,105100,453398800,22300,22250,22300,22250,111
20230608,105000,450927250,22250,22250,22250,22250,49
20230608,104900,449837000,22250,22250,22250,22250,27
20230608,104800,449236250,22250,22300,22300,22250,88
20230608,104700,447275300,22250,22250,22250,22250,35
20230608,104600,446496550,22250,22250,22250,22250,7
20230608,104500,446340800,22250,22300,22300,22250,39
20230608,104400,445471450,22250,22250,22250,22250,0
20230608,104300,445471450,22250,22250,22250,22250,61
20230608,104200,444114200,22250,22250,22250,22250,1
20230608,104100,444091950,22250,22250,22250,22250,1
20230608,104000,444069700,22100,22250,22250,22100,237
20230608,103900,438824200,22250,22250,22250,22250,0
20230608,103800,438824200,22250,22300,22300,22250,203
20230608,103700,434297450,22250,22250,22250,22250,4
20230608,103600,434208450,22250,22250,22250,22250,0
20230608,103500,434208450,22250,22250,22250,22250,0
20230608,103400,434208450,22250,22250,22250,22250,57
20230608,103300,432940200,22250,22300,22300,22250,484
20230608,103200,422170850,22250,22250,22250,22250,448
20230608,103100,412202850,22300,22300,22300,22300,0
20230608,103000,412202850,22300,22300,22300,22300,31
20230608,102900,411511550,22250,22250,22250,22250,11
20230608,102800,411266800,22250,22250,22250,22250,17
20230608,102700,410888550,22300,22250,22300,22250,50
20230608,102600,409773600,22300,22300,22300,22300,0
20230608,102500,409773600,22300,22300,22300,22300,0
20230608,102400,409773600,22300,22250,22300,22250,2
20230608,102300,409729050,22300,22300,22300,22300,38
20230608,102200,408881650,22300,22300,22300,22300,0
20230608,102100,408881650,22300,22300,22300,22300,0
20230608,102000,408881650,22300,22300,22300,22300,171
20230608,101900,405068350,22300,22300,22300,22300,10
20230608,101800,404845350,22300,22300,22300,22300,0
20230608,101700,404845350,22300,22300,22300,22300,0
20230608,101600,404845350,22300,22300,22300,22300,42
20230608,101500,403908750,22300,22300,22300,22300,50
20230608,101400,402793750,22250,22250,22250,22250,66
20230608,101300,401325250,22250,22250,22250,22250,44
20230608,101200,400346250,22250,22250,22250,22250,0
20230608,101100,400346250,22250,22250,22250,22250,0
20230608,101000,400346250,22250,22250,22250,22250,44
20230608,100900,399367250,22200,22200,22200,22200,0
20230608,100800,399367250,22200,22200,22200,22200,0
20230608,100700,399367250,22200,22200,22200,22200,0
20230608,100600,399367250,22200,22150,22200,22150,39
20230608,100500,398503350,22150,22150,22150,22150,0
20230608,100400,398503350,22150,22150,22150,22150,0
20230608,100300,398503350,22150,22100,22150,22100,37
20230608,100200,397683850,22100,22100,22100,22100,0
20230608,100100,397683850,22100,22150,22150,22100,33
20230608,100000,396952950,22150,22150,22150,22150,2
20230608,095900,396908650,22200,22200,22200,22200,46
20230608,095800,395887450,22200,22200,22200,22200,653
20230608,095700,381390850,22200,22200,22200,22200,4
20230608,095600,381302050,22200,22250,22250,22200,54
20230608,095500,380101150,22250,22250,22250,22250,546
20230608,095400,367952650,22250,22250,22250,22250,102
20230608,095300,365683150,22250,22300,22300,22250,18
20230608,095200,365282150,22300,22300,22300,22300,55
20230608,095100,364055650,22300,22300,22300,22300,40
20230608,095000,363163650,22300,22300,22300,22300,42
20230608,094900,362227050,22350,22350,22350,22300,41
20230608,094800,361312200,22350,22300,22350,22300,200
20230608,094700,356842600,22300,22300,22300,22300,45
20230608,094600,355839100,22300,22300,22300,22300,22
20230608,094500,355348500,22300,22300,22300,22300,57
20230608,094400,354077400,22300,22300,22300,22300,321
20230608,094300,346919100,22250,22250,22250,22250,47
20230608,094200,345873350,22250,22150,22250,22150,573
20230608,094100,333151700,22150,22150,22150,22150,0
20230608,094000,333151700,22150,22200,22200,22150,400
20230608,093900,324289300,22150,22250,22250,22150,67
20230608,093800,322800450,22200,22200,22200,22200,0
20230608,093700,322800450,22200,22200,22200,22200,40
20230608,093600,321912450,22200,22200,22200,22200,50
20230608,093500,320802450,22200,22200,22200,22200,44
20230608,093400,319825650,22200,22200,22200,22150,1003
20230608,093300,297559150,22200,22200,22200,22200,20
20230608,093200,297115150,22200,22250,22250,22200,78
20230608,093100,295380850,22200,22200,22200,22200,2
20230608,093000,295336450,22200,22200,22200,22200,0
20230608,092900,295336450,22200,22200,22200,22200,0
20230608,092800,295336450,22200,22200,22200,22200,581
20230608,092700,282438250,22150,22150,22150,22150,191
20230608,092600,278207600,22100,22150,22150,22100,225
20230608,092500,273224150,22150,22200,22200,22150,214
20230608,092400,268478400,22200,22200,22200,22200,0
20230608,092300,268478400,22200,22200,22200,22200,118
20230608,092200,265858800,22200,22300,22300,22200,580
20230608,092100,252952350,22350,22200,22350,22200,158
20230608,092000,249423000,22350,22200,22350,22200,1101
20230608,091900,224862250,22200,22150,22200,22150,102
20230608,091800,222599150,22150,22100,22150,22100,51
20230608,091700,221469900,22150,22150,22150,22150,70
20230608,091600,219919400,22150,22100,22150,22100,27
20230608,091500,219322600,22100,22100,22100,22100,112
20230608,091400,216847400,22100,22100,22100,22100,33
20230608,091300,216118100,22250,22150,22250,22150,2825
20230608,091200,153433550,22050,21950,22100,21950,1579
20230608,091100,118596450,21950,21950,21950,21950,120
20230608,091000,115962450,21950,21900,21950,21900,63
20230608,090900,114582600,21950,21900,21950,21800,1289
20230608,090800,86316550,21900,21750,21900,21750,134
20230608,090700,83396750,21700,21700,21700,21700,1
20230608,090600,83375050,21750,21750,21750,21750,9
20230608,090500,83179300,21750,21750,21750,21750,1
20230608,090400,83157550,21700,21700,21700,21700,353
20230608,090300,75497450,21650,21650,21650,21600,863
20230608,090200,56814050,21650,21700,21700,21650,316
20230608,090100,49966900,21750,21700,21750,21700,127
20230608,090000,47206000,21700,21650,21900,21650,2180
Reference in New Issue Copy Permalink