ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102710/min/candle-20230615.csv

617 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191400,2083174950,24000,24000,24000,24000,1118
20230615,191300,2083174950,24000,24000,24000,24000,0
20230615,191200,2083174950,24000,24000,24000,24000,0
20230615,191100,2083174950,24000,24000,24000,24000,0
20230615,191000,2083174950,24000,24000,24000,24000,0
20230615,190900,2083174950,24000,24000,24000,24000,0
20230615,190800,2083174950,24000,24000,24000,24000,0
20230615,190700,2083174950,24000,24000,24000,24000,0
20230615,190600,2083174950,24000,24000,24000,24000,0
20230615,190500,2083174950,24000,24000,24000,24000,0
20230615,190400,2083174950,24000,24000,24000,24000,0
20230615,190300,2083174950,24000,24000,24000,24000,0
20230615,190200,2083174950,24000,24000,24000,24000,0
20230615,190100,2083174950,24000,24000,24000,24000,0
20230615,190000,2083174950,24000,24000,24000,24000,0
20230615,185900,2083174950,24000,24000,24000,24000,0
20230615,185800,2083174950,24000,24000,24000,24000,0
20230615,185700,2083174950,24000,24000,24000,24000,0
20230615,185600,2083174950,24000,24000,24000,24000,0
20230615,185500,2083174950,24000,24000,24000,24000,0
20230615,185400,2083174950,24000,24000,24000,24000,0
20230615,185300,2083174950,24000,24000,24000,24000,0
20230615,185200,2083174950,24000,24000,24000,24000,0
20230615,185100,2083174950,24000,24000,24000,24000,0
20230615,185000,2083174950,24000,24000,24000,24000,0
20230615,184900,2083174950,24000,24000,24000,24000,0
20230615,184800,2083174950,24000,24000,24000,24000,0
20230615,184700,2083174950,24000,24000,24000,24000,0
20230615,184600,2083174950,24000,24000,24000,24000,0
20230615,184500,2083174950,24000,24000,24000,24000,0
20230615,184400,2083174950,24000,24000,24000,24000,1118
20230615,184300,2083174950,24000,24000,24000,24000,0
20230615,184200,2083174950,24000,24000,24000,24000,0
20230615,184100,2083174950,24000,24000,24000,24000,0
20230615,184000,2083174950,24000,24000,24000,24000,0
20230615,183900,2083174950,24000,24000,24000,24000,0
20230615,183800,2083174950,24000,24000,24000,24000,0
20230615,183700,2083174950,24000,24000,24000,24000,0
20230615,183600,2083174950,24000,24000,24000,24000,0
20230615,183500,2083174950,24000,24000,24000,24000,0
20230615,183400,2083174950,24000,24000,24000,24000,0
20230615,183300,2083174950,24000,24000,24000,24000,0
20230615,183200,2083174950,24000,24000,24000,24000,0
20230615,183100,2083174950,24000,24000,24000,24000,0
20230615,183000,2083174950,24000,24000,24000,24000,0
20230615,182900,2083174950,24000,24000,24000,24000,0
20230615,182800,2083174950,24000,24000,24000,24000,0
20230615,182700,2083174950,24000,24000,24000,24000,0
20230615,182600,2083174950,24000,24000,24000,24000,0
20230615,182500,2083174950,24000,24000,24000,24000,0
20230615,182400,2083174950,24000,24000,24000,24000,0
20230615,182300,2083174950,24000,24000,24000,24000,0
20230615,182200,2083174950,24000,24000,24000,24000,0
20230615,182100,2083174950,24000,24000,24000,24000,0
20230615,182000,2083174950,24000,24000,24000,24000,0
20230615,181900,2083174950,24000,24000,24000,24000,0
20230615,181800,2083174950,24000,24000,24000,24000,0
20230615,181700,2083174950,24000,24000,24000,24000,0
20230615,181600,2083174950,24000,24000,24000,24000,0
20230615,181500,2083174950,24000,24000,24000,24000,0
20230615,181400,2083174950,24000,24000,24000,24000,1118
20230615,181300,2083174950,24000,24000,24000,24000,0
20230615,181200,2083174950,24000,24000,24000,24000,0
20230615,181100,2083174950,24000,24000,24000,24000,0
20230615,181000,2083174950,24000,24000,24000,24000,0
20230615,180900,2083174950,24000,24000,24000,24000,0
20230615,180800,2083174950,24000,24000,24000,24000,0
20230615,180700,2083174950,24000,24000,24000,24000,0
20230615,180600,2083174950,24000,24000,24000,24000,0
20230615,180500,2083174950,24000,24000,24000,24000,0
20230615,180400,2083174950,24000,24000,24000,24000,0
20230615,180300,2083174950,24000,24000,24000,24000,0
20230615,180200,2083174950,24000,24000,24000,24000,0
20230615,180100,2083174950,24000,24000,24000,24000,0
20230615,180000,2083174950,24000,24000,24000,24000,0
20230615,175900,2083174950,24000,24000,24000,24000,0
20230615,175800,2083174950,24000,24000,24000,24000,0
20230615,175700,2083174950,24000,24000,24000,24000,0
20230615,175600,2083174950,24000,24000,24000,24000,0
20230615,175500,2083174950,24000,24000,24000,24000,0
20230615,175400,2083174950,24000,24000,24000,24000,0
20230615,175300,2083174950,24000,24000,24000,24000,0
20230615,175200,2083174950,24000,24000,24000,24000,0
20230615,175100,2083174950,24000,24000,24000,24000,0
20230615,175000,2083174950,24000,24000,24000,24000,0
20230615,174900,2083174950,24000,24000,24000,24000,0
20230615,174800,2083174950,24000,24000,24000,24000,0
20230615,174700,2083174950,24000,24000,24000,24000,0
20230615,174600,2083174950,24000,24000,24000,24000,0
20230615,174500,2083174950,24000,24000,24000,24000,0
20230615,174400,2083174950,24000,24000,24000,24000,1118
20230615,174300,2083174950,24000,24000,24000,24000,0
20230615,174200,2083174950,24000,24000,24000,24000,0
20230615,174100,2083174950,24000,24000,24000,24000,0
20230615,174000,2083174950,24000,24000,24000,24000,0
20230615,173900,2083174950,24000,24000,24000,24000,0
20230615,173800,2083174950,24000,24000,24000,24000,0
20230615,173700,2083174950,24000,24000,24000,24000,0
20230615,173600,2083174950,24000,24000,24000,24000,0
20230615,173500,2083174950,24000,24000,24000,24000,0
20230615,173400,2083174950,24000,24000,24000,24000,0
20230615,173300,2083174950,24000,24000,24000,24000,0
20230615,173200,2083174950,24000,24000,24000,24000,0
20230615,173100,2083174950,24000,24000,24000,24000,0
20230615,173000,2083174950,24000,24000,24000,24000,0
20230615,172900,2083174950,24000,24000,24000,24000,0
20230615,172800,2083174950,24000,24000,24000,24000,0
20230615,172700,2083174950,24000,24000,24000,24000,0
20230615,172600,2083174950,24000,24000,24000,24000,0
20230615,172500,2083174950,24000,24000,24000,24000,0
20230615,172400,2083174950,24000,24000,24000,24000,0
20230615,172300,2083174950,24000,24000,24000,24000,0
20230615,172200,2083174950,24000,24000,24000,24000,0
20230615,172100,2083174950,24000,24000,24000,24000,0
20230615,172000,2083174950,24000,24000,24000,24000,0
20230615,171900,2083174950,24000,24000,24000,24000,0
20230615,171800,2083174950,24000,24000,24000,24000,0
20230615,171700,2083174950,24000,24000,24000,24000,0
20230615,171600,2083174950,24000,24000,24000,24000,0
20230615,171500,2083174950,24000,24000,24000,24000,0
20230615,171400,2083174950,24000,24000,24000,24000,1118
20230615,171300,2083174950,24000,24000,24000,24000,0
20230615,171200,2083174950,24000,24000,24000,24000,0
20230615,171100,2083174950,24000,24000,24000,24000,0
20230615,171000,2083174950,24000,24000,24000,24000,0
20230615,170900,2083174950,24000,24000,24000,24000,0
20230615,170800,2083174950,24000,24000,24000,24000,0
20230615,170700,2083174950,24000,24000,24000,24000,0
20230615,170600,2083174950,24000,24000,24000,24000,0
20230615,170500,2083174950,24000,24000,24000,24000,0
20230615,170400,2083174950,24000,24000,24000,24000,0
20230615,170300,2083174950,24000,24000,24000,24000,0
20230615,170200,2083174950,24000,24000,24000,24000,0
20230615,170100,2083174950,24000,24000,24000,24000,0
20230615,170000,2083174950,24000,24000,24000,24000,0
20230615,165900,2083174950,24000,24000,24000,24000,0
20230615,165800,2083174950,24000,24000,24000,24000,0
20230615,165700,2083174950,24000,24000,24000,24000,0
20230615,165600,2083174950,24000,24000,24000,24000,0
20230615,165500,2083174950,24000,24000,24000,24000,0
20230615,165400,2083174950,24000,24000,24000,24000,0
20230615,165300,2083174950,24000,24000,24000,24000,0
20230615,165200,2083174950,24000,24000,24000,24000,0
20230615,165100,2083174950,24000,24000,24000,24000,0
20230615,165000,2083174950,24000,24000,24000,24000,0
20230615,164900,2083174950,24000,24000,24000,24000,0
20230615,164800,2083174950,24000,24000,24000,24000,0
20230615,164700,2083174950,24000,24000,24000,24000,0
20230615,164600,2083174950,24000,24000,24000,24000,0
20230615,164500,2083174950,24000,24000,24000,24000,0
20230615,164400,2083174950,24000,24000,24000,24000,1118
20230615,164300,2083174950,24000,24000,24000,24000,0
20230615,164200,2083174950,24000,24000,24000,24000,0
20230615,164100,2083174950,24000,24000,24000,24000,0
20230615,164000,2083174950,24000,24000,24000,24000,0
20230615,163900,2083174950,24000,24000,24000,24000,0
20230615,163800,2083174950,24000,24000,24000,24000,0
20230615,163700,2083174950,24000,24000,24000,24000,0
20230615,163600,2083174950,24000,24000,24000,24000,0
20230615,163500,2083174950,24000,24000,24000,24000,0
20230615,163400,2083174950,24000,24000,24000,24000,0
20230615,163300,2083174950,24000,24000,24000,24000,0
20230615,163200,2083174950,24000,24000,24000,24000,0
20230615,163100,2083174950,24000,24000,24000,24000,0
20230615,163000,2083174950,24000,24000,24000,24000,0
20230615,162900,2083174950,24000,24000,24000,24000,0
20230615,162800,2083174950,24000,24000,24000,24000,0
20230615,162700,2083174950,24000,24000,24000,24000,0
20230615,162600,2083174950,24000,24000,24000,24000,0
20230615,162500,2083174950,24000,24000,24000,24000,0
20230615,162400,2083174950,24000,24000,24000,24000,0
20230615,162300,2083174950,24000,24000,24000,24000,0
20230615,162200,2083174950,24000,24000,24000,24000,0
20230615,162100,2083174950,24000,24000,24000,24000,0
20230615,162000,2083174950,24000,24000,24000,24000,0
20230615,161900,2083174950,24000,24000,24000,24000,0
20230615,161800,2083174950,24000,24000,24000,24000,0
20230615,161700,2083174950,24000,24000,24000,24000,0
20230615,161600,2083174950,24000,24000,24000,24000,0
20230615,161500,2083174950,24000,24000,24000,24000,0
20230615,161400,2083174950,24000,24000,24000,24000,1118
20230615,161300,2083174950,24000,24000,24000,24000,0
20230615,161200,2083174950,24000,24000,24000,24000,0
20230615,161100,2083174950,24000,24000,24000,24000,0
20230615,161000,2083174950,24000,24000,24000,24000,0
20230615,160900,2083174950,24000,24000,24000,24000,0
20230615,160800,2083174950,24000,24000,24000,24000,0
20230615,160700,2083174950,24000,24000,24000,24000,0
20230615,160600,2083174950,24000,24000,24000,24000,0
20230615,160500,2083174950,24000,24000,24000,24000,0
20230615,160400,2083174950,24000,24000,24000,24000,0
20230615,160300,2083174950,24000,24000,24000,24000,0
20230615,160200,2083174950,24000,24000,24000,24000,0
20230615,160100,2083174950,24000,24000,24000,24000,0
20230615,160000,2083174950,24000,24000,24000,24000,0
20230615,155900,2083174950,24000,24000,24000,24000,0
20230615,155800,2083174950,24000,24000,24000,24000,0
20230615,155700,2083174950,24000,24000,24000,24000,0
20230615,155600,2083174950,24000,24000,24000,24000,0
20230615,155500,2083174950,24000,24000,24000,24000,0
20230615,155400,2083174950,24000,24000,24000,24000,0
20230615,155300,2083174950,24000,24000,24000,24000,0
20230615,155200,2083174950,24000,24000,24000,24000,0
20230615,155100,2083174950,24000,24000,24000,24000,0
20230615,155000,2083174950,24000,24000,24000,24000,0
20230615,154900,2083174950,24000,24000,24000,24000,0
20230615,154800,2083174950,24000,24000,24000,24000,0
20230615,154700,2083174950,24000,24000,24000,24000,0
20230615,154600,2083174950,24000,24000,24000,24000,0
20230615,154500,2083174950,24000,24000,24000,24000,0
20230615,154400,2083174950,24000,24000,24000,24000,1118
20230615,154300,2083174950,24000,24000,24000,24000,0
20230615,154200,2083174950,24000,24000,24000,24000,0
20230615,154100,2083174950,24000,24000,24000,24000,0
20230615,154000,2083174950,24000,24000,24000,24000,0
20230615,153900,2083174950,24000,24000,24000,24000,0
20230615,153800,2083174950,24000,24000,24000,24000,0
20230615,153700,2083174950,24000,24000,24000,24000,0
20230615,153600,2083174950,24000,24000,24000,24000,0
20230615,153500,2083174950,24000,24000,24000,24000,0
20230615,153400,2083174950,24000,24000,24000,24000,0
20230615,153300,2083174950,24000,24000,24000,24000,0
20230615,153200,2083174950,24000,24000,24000,24000,0
20230615,153100,2083174950,24000,24000,24000,24000,0
20230615,153000,2083174950,24000,24000,24000,24000,1118
20230615,152900,2056342950,24000,24000,24000,24000,0
20230615,152800,2056342950,24000,24000,24000,24000,0
20230615,152700,2056342950,24000,24000,24000,24000,0
20230615,152600,2056342950,24000,24000,24000,24000,0
20230615,152500,2056342950,24000,24000,24000,24000,0
20230615,152400,2056342950,24000,24000,24000,24000,0
20230615,152300,2056342950,24000,24000,24000,24000,0
20230615,152200,2056342950,24000,24000,24000,24000,0
20230615,152100,2056342950,24000,24000,24000,24000,0
20230615,152000,2056342950,24000,24000,24000,24000,0
20230615,151900,2056342950,24000,24100,24100,24000,247
20230615,151800,2050393950,24050,24100,24100,24050,386
20230615,151700,2041102550,24050,24050,24050,24050,667
20230615,151600,2025061200,24050,24050,24050,24050,0
20230615,151500,2025061200,24050,24000,24050,24000,180
20230615,151400,2020732900,24050,24050,24050,24050,2
20230615,151300,2020684800,24100,24000,24100,23950,2041
20230615,151200,1971610550,23950,24050,24050,23950,963
20230615,151100,1948470550,24050,24050,24050,24050,61
20230615,151000,1947003500,23950,23950,23950,23950,0
20230615,150900,1947003500,23950,24000,24050,23950,2236
20230615,150800,1893308000,24000,24000,24000,23950,589
20230615,150700,1879177100,24000,24000,24000,24000,0
20230615,150600,1879177100,24000,24000,24000,24000,55
20230615,150500,1877857100,24000,24000,24000,24000,1374
20230615,150400,1844881100,23950,23950,24000,23950,1066
20230615,150300,1819300400,23900,23900,23900,23900,0
20230615,150200,1819300400,23900,24000,24000,23900,792
20230615,150100,1800353350,24000,24000,24000,24000,2
20230615,150000,1800305350,23950,24000,24000,23950,2127
20230615,145900,1749262200,24000,23950,24000,23950,5
20230615,145800,1749142250,23950,23950,23950,23950,124
20230615,145700,1746172450,23950,23950,23950,23950,120
20230615,145600,1743298450,23950,24000,24000,23950,392
20230615,145500,1733891950,23950,23900,23950,23900,111
20230615,145400,1731239000,23900,23950,23950,23900,15
20230615,145300,1730879900,24000,24000,24000,24000,0
20230615,145200,1730879900,24000,24000,24000,23900,263
20230615,145100,1724571300,23950,23950,23950,23950,85
20230615,145000,1722535550,23950,23950,23950,23950,1
20230615,144900,1722511600,23950,23950,23950,23950,2
20230615,144800,1722463700,23950,23950,23950,23950,12
20230615,144700,1722176300,24000,24000,24000,23950,50
20230615,144600,1720976400,23950,23950,23950,23950,190
20230615,144500,1716425900,23950,23950,23950,23950,0
20230615,144400,1716425900,23950,23950,23950,23950,0
20230615,144300,1716425900,23950,23950,23950,23950,0
20230615,144200,1716425900,23950,23950,23950,23900,69
20230615,144100,1714774000,23950,23900,23950,23900,531
20230615,144000,1702082900,23900,23950,23950,23900,1100
20230615,143900,1675741050,23950,23950,23950,23950,81
20230615,143800,1673801100,24000,24000,24000,24000,45
20230615,143700,1672721100,24000,23950,24000,23950,20
20230615,143600,1672241750,23900,24000,24000,23900,580
20230615,143500,1658375250,23900,23900,23900,23900,2
20230615,143400,1658327450,23900,23950,23950,23900,658
20230615,143300,1642570400,24000,24000,24000,24000,3
20230615,143200,1642498400,24000,23950,24000,23950,26
20230615,143100,1641875050,24000,24000,24000,24000,10
20230615,143000,1641635050,24000,24000,24000,24000,166
20230615,142900,1637651050,23950,24000,24000,23950,435
20230615,142800,1627212600,24050,24050,24050,24050,100
20230615,142700,1624807600,24000,23950,24000,23900,2703
20230615,142600,1559975700,23900,23950,23950,23900,82
20230615,142500,1558012500,23900,23950,23950,23900,99
20230615,142400,1555644050,23900,23900,23950,23900,73
20230615,142300,1553898700,23900,23950,23950,23900,294
20230615,142200,1546862250,24000,24000,24000,24000,2
20230615,142100,1546814250,24000,24000,24000,23950,94
20230615,142000,1544558900,24000,24000,24000,23950,49
20230615,141900,1543383300,23950,23950,23950,23950,211
20230615,141800,1538329850,23900,24000,24000,23900,1057
20230615,141700,1512972050,23900,23900,24000,23900,4179
20230615,141600,1412835800,23900,23900,23900,23850,59
20230615,141500,1411426700,23850,23850,23900,23850,76
20230615,141400,1409611100,23850,23850,23850,23850,28
20230615,141300,1408943300,23850,23850,23850,23850,0
20230615,141200,1408943300,23850,23850,23850,23850,10
20230615,141100,1408704800,23850,23900,23900,23850,11
20230615,141000,1408441950,23900,23850,23900,23850,91
20230615,140900,1406269100,23900,23900,23900,23900,24
20230615,140800,1405695500,23900,23900,23900,23900,0
20230615,140700,1405695500,23900,23850,23900,23850,32
20230615,140600,1404930900,23800,23850,23850,23800,65
20230615,140500,1403380800,23850,23850,23850,23850,11
20230615,140400,1403118450,23850,23850,23850,23850,0
20230615,140300,1403118450,23850,23850,23850,23850,1
20230615,140200,1403094600,23850,23800,23850,23800,77
20230615,140100,1401258550,23800,23800,23800,23800,10
20230615,140000,1401020550,23800,23800,23800,23800,100
20230615,135900,1398640550,23850,23800,23850,23800,18
20230615,135800,1398211900,23850,23800,23850,23750,561
20230615,135700,1384852450,23850,23850,23850,23850,52
20230615,135600,1383612250,23800,23800,23800,23800,0
20230615,135500,1383612250,23800,23800,23800,23800,0
20230615,135400,1383612250,23800,23800,23800,23800,21
20230615,135300,1383112450,23800,23800,23800,23800,129
20230615,135200,1380042250,23800,23850,23850,23800,268
20230615,135100,1373651350,23900,23900,23900,23900,50
20230615,135000,1372456350,23900,23900,23900,23900,1
20230615,134900,1372432450,23850,23850,23850,23850,13
20230615,134800,1372122400,23900,23850,23900,23850,27
20230615,134700,1371477150,23900,23900,23900,23900,0
20230615,134600,1371477150,23900,23900,23900,23900,5
20230615,134500,1371357650,23850,23900,23900,23850,82
20230615,134400,1369398550,23900,23850,23900,23850,163
20230615,134300,1365503400,23850,23850,23850,23850,278
20230615,134200,1358873100,23800,23800,23800,23800,0
20230615,134100,1358873100,23800,23800,23800,23800,0
20230615,134000,1358873100,23800,23800,23800,23800,1
20230615,133900,1358849300,23800,23750,23800,23750,476
20230615,133800,1347520800,23750,23750,23750,23750,18
20230615,133700,1347093300,23750,23750,23750,23750,0
20230615,133600,1347093300,23750,23750,23750,23750,0
20230615,133500,1347093300,23750,23750,23750,23750,15
20230615,133400,1346737050,23750,23750,23750,23750,2
20230615,133300,1346689550,23750,23750,23750,23750,26
20230615,133200,1346072050,23750,23800,23800,23750,74
20230615,133100,1344311550,23750,23750,23750,23750,9
20230615,133000,1344097800,23750,23750,23750,23750,11
20230615,132900,1343836550,23750,23750,23750,23750,0
20230615,132800,1343836550,23750,23800,23800,23750,178
20230615,132700,1339601100,23800,23850,23850,23800,16
20230615,132600,1339220150,23800,23800,23800,23800,0
20230615,132500,1339220150,23800,23800,23850,23800,131
20230615,132400,1336100850,23800,23800,23800,23800,1
20230615,132300,1336077050,23800,23800,23800,23800,0
20230615,132200,1336077050,23800,23800,23800,23800,285
20230615,132100,1329294050,23800,23800,23800,23800,12
20230615,132000,1329008450,23850,23850,23850,23850,29
20230615,131900,1328316800,23800,23800,23800,23800,8
20230615,131800,1328126400,23850,23850,23850,23850,30
20230615,131700,1327410900,23800,23800,23800,23800,0
20230615,131600,1327410900,23800,23800,23800,23800,0
20230615,131500,1327410900,23800,23800,23800,23800,43
20230615,131400,1326387500,23800,23800,23800,23800,20
20230615,131300,1325911500,23750,23750,23750,23750,0
20230615,131200,1325911500,23750,23850,23850,23750,56
20230615,131100,1324577200,23750,23900,23900,23750,725
20230615,131000,1307280950,23900,23950,23950,23900,31
20230615,130900,1306540000,23900,24000,24000,23900,277
20230615,130800,1299914100,23900,23950,23950,23900,412
20230615,130700,1290066900,23950,23950,23950,23950,18
20230615,130600,1289635800,23900,23900,23900,23900,0
20230615,130500,1289635800,23900,23950,24000,23900,520
20230615,130400,1277157750,23950,23900,23950,23900,43
20230615,130300,1276128000,23900,23900,23900,23900,1
20230615,130200,1276104100,23900,23950,23950,23900,269
20230615,130100,1269661650,23900,24000,24000,23900,465
20230615,130000,1258518100,23950,23950,24050,23950,4995
20230615,125900,1138698900,23900,23850,23900,23850,1349
20230615,125800,1106471600,23800,23800,23800,23800,20
20230615,125700,1105995600,23800,23800,23800,23800,0
20230615,125600,1105995600,23800,23800,23800,23800,0
20230615,125500,1105995600,23800,23800,23800,23800,13
20230615,125400,1105686200,23850,23850,23850,23850,55
20230615,125300,1104374450,23850,23850,23850,23850,56
20230615,125200,1103038850,23850,23850,23850,23850,0
20230615,125100,1103038850,23850,23850,23850,23850,64
20230615,125000,1101512450,23800,23800,23800,23800,63
20230615,124900,1100013050,23800,23850,23850,23800,27
20230615,124800,1099370300,23850,23850,23850,23850,91
20230615,124700,1097199950,23800,23800,23800,23800,25
20230615,124600,1096604950,23800,23800,23800,23800,48
20230615,124500,1095462550,23750,23750,23750,23750,28
20230615,124400,1094797550,23750,23750,23750,23750,23
20230615,124300,1094251300,23750,23750,23750,23750,11
20230615,124200,1093990050,23750,23750,23800,23750,8
20230615,124100,1093800000,23750,23750,23750,23750,13
20230615,124000,1093491250,23750,23750,23750,23750,44
20230615,123900,1092446250,23750,23750,23750,23750,5
20230615,123800,1092327500,23700,23800,23800,23700,438
20230615,123700,1081921000,23800,23800,23800,23800,60
20230615,123600,1080493000,23750,23750,23750,23750,2
20230615,123500,1080445500,23750,23750,23750,23750,0
20230615,123400,1080445500,23750,23750,23750,23750,0
20230615,123300,1080445500,23750,23750,23750,23750,48
20230615,123200,1079305500,23750,23800,23800,23750,321
20230615,123100,1071666750,23750,23750,23750,23750,59
20230615,123000,1070265500,23750,23750,23750,23750,0
20230615,122900,1070265500,23750,23750,23750,23750,7
20230615,122800,1070099250,23700,23800,23800,23700,205
20230615,122700,1065229800,23800,23800,23800,23800,1
20230615,122600,1065206000,23800,23800,23800,23800,10
20230615,122500,1064968000,23800,23800,23800,23800,10
20230615,122400,1064730000,23800,23750,23800,23750,11
20230615,122300,1064468450,23850,23750,23850,23700,247
20230615,122200,1058593100,23850,23750,23850,23750,181
20230615,122100,1054282350,23750,23750,23750,23700,80
20230615,122000,1052382650,23750,23750,23750,23750,38
20230615,121900,1051480150,23700,23700,23700,23700,7
20230615,121800,1051314250,23700,23700,23700,23700,0
20230615,121700,1051314250,23700,23650,23700,23650,180
20230615,121600,1047048900,23650,23650,23650,23650,6
20230615,121500,1046907000,23650,23650,23650,23650,0
20230615,121400,1046907000,23650,23650,23650,23650,0
20230615,121300,1046907000,23650,23650,23650,23650,1
20230615,121200,1046883350,23650,23650,23700,23600,87
20230615,121100,1044823950,23750,23650,23750,23650,46
20230615,121000,1043731850,23650,23650,23650,23650,3
20230615,120900,1043660900,23650,23650,23650,23650,73
20230615,120800,1041934450,23650,23750,23750,23650,12
20230615,120700,1041649650,23750,23700,23750,23650,44
20230615,120600,1040605500,23750,23750,23750,23750,1
20230615,120500,1040581750,23700,23700,23700,23700,8
20230615,120400,1040392150,23700,23700,23700,23700,51
20230615,120300,1039183450,23700,23700,23700,23700,0
20230615,120200,1039183450,23700,23650,23700,23650,58
20230615,120100,1037809250,23650,23650,23650,23650,31
20230615,120000,1037076100,23650,23650,23650,23650,0
20230615,115900,1037076100,23650,23650,23650,23650,0
20230615,115800,1037076100,23650,23700,23700,23650,86
20230615,115700,1035038400,23750,23800,23800,23750,160
20230615,115600,1031234000,23750,23700,23750,23650,19
20230615,115500,1030784250,23700,23600,23700,23600,19
20230615,115400,1030334900,23600,23650,23650,23600,108
20230615,115300,1027781100,23600,23650,23650,23600,39
20230615,115200,1026859050,23650,23600,23650,23600,30
20230615,115100,1026149750,23600,23600,23600,23600,2
20230615,115000,1026102550,23600,23600,23600,23600,17
20230615,114900,1025701350,23600,23600,23600,23600,1
20230615,114800,1025677750,23600,23600,23600,23600,3
20230615,114700,1025606950,23600,23600,23600,23600,50
20230615,114600,1024426950,23650,23650,23650,23650,16
20230615,114500,1024048550,23600,23600,23600,23600,45
20230615,114400,1022986550,23600,23600,23650,23600,64
20230615,114300,1021476100,23550,23600,23600,23550,111
20230615,114200,1018856750,23550,23550,23550,23550,3
20230615,114100,1018786100,23550,23550,23600,23550,107
20230615,114000,1016266050,23550,23500,23550,23500,36
20230615,113900,1015418300,23500,23500,23500,23500,330
20230615,113800,1007663300,23500,23500,23500,23500,0
20230615,113700,1007663300,23500,23500,23500,23500,11
20230615,113600,1007404800,23450,23450,23450,23450,0
20230615,113500,1007404800,23450,23450,23450,23450,0
20230615,113400,1007404800,23450,23500,23500,23450,389
20230615,113300,998264950,23500,23500,23500,23500,0
20230615,113200,998264950,23500,23500,23500,23500,73
20230615,113100,996549450,23500,23500,23500,23500,45
20230615,113000,995491950,23500,23500,23500,23500,0
20230615,112900,995491950,23500,23500,23500,23500,13
20230615,112800,995186450,23500,23500,23500,23500,0
20230615,112700,995186450,23500,23500,23550,23500,167
20230615,112600,991258950,23500,23500,23500,23500,11
20230615,112500,991000450,23400,23400,23400,23400,0
20230615,112400,991000450,23400,23450,23450,23400,110
20230615,112300,988423000,23450,23450,23450,23450,89
20230615,112200,986335950,23450,23450,23450,23450,5
20230615,112100,986218700,23400,23400,23400,23400,49
20230615,112000,985072100,23400,23350,23400,23300,433
20230615,111900,974959100,23350,23350,23400,23350,480
20230615,111800,963750300,23350,23350,23350,23350,25
20230615,111700,963166550,23350,23400,23400,23300,806
20230615,111600,944351250,23400,23450,23450,23400,321
20230615,111500,936835250,23450,23450,23450,23450,0
20230615,111400,936835250,23450,23450,23450,23450,10
20230615,111300,936600750,23450,23450,23450,23450,9
20230615,111200,936389700,23450,23450,23450,23450,96
20230615,111100,934138500,23450,23450,23450,23450,0
20230615,111000,934138500,23450,23450,23450,23450,10
20230615,110900,933904000,23400,23400,23400,23400,236
20230615,110800,928381600,23400,23400,23400,23400,2
20230615,110700,928334800,23350,23450,23450,23350,317
20230615,110600,920912450,23450,23450,23450,23450,50
20230615,110500,919739950,23400,23400,23400,23400,53
20230615,110400,918499750,23450,23500,23500,23450,1180
20230615,110300,890807400,23500,23550,23550,23500,464
20230615,110200,879881300,23550,23550,23550,23550,65
20230615,110100,878350550,23550,23550,23600,23550,379
20230615,110000,869415100,23550,23600,23600,23550,194
20230615,105900,864838500,23650,23650,23650,23650,0
20230615,105800,864838500,23650,23650,23650,23650,28
20230615,105700,864176300,23600,23600,23600,23600,51
20230615,105600,862972700,23600,23600,23600,23600,19
20230615,105500,862524300,23600,23600,23600,23600,1
20230615,105400,862500700,23600,23600,23600,23600,226
20230615,105300,857167100,23600,23650,23650,23600,224
20230615,105200,851869800,23700,23700,23700,23700,0
20230615,105100,851869800,23700,23650,23700,23650,99
20230615,105000,849527050,23650,23650,23650,23650,0
20230615,104900,849527050,23650,23650,23650,23650,0
20230615,104800,849527050,23650,23700,23700,23650,524
20230615,104700,837114350,23700,23700,23700,23700,0
20230615,104600,837114350,23700,23700,23700,23700,0
20230615,104500,837114350,23700,23700,23700,23700,0
20230615,104400,837114350,23700,23650,23750,23650,405
20230615,104300,827516350,23650,23650,23650,23650,46
20230615,104200,826428450,23650,23700,23700,23650,206
20230615,104100,821546700,23750,23750,23750,23750,1
20230615,104000,821522950,23750,23750,23750,23750,0
20230615,103900,821522950,23750,23750,23750,23700,764
20230615,103800,803378950,23800,23800,23800,23800,134
20230615,103700,800189750,23800,23800,23800,23800,0
20230615,103600,800189750,23800,23800,23800,23800,235
20230615,103500,794596750,23850,23850,23850,23850,16
20230615,103400,794215150,23800,23800,23800,23800,6
20230615,103300,794072350,23800,23850,23850,23800,185
20230615,103200,789665100,23850,23850,23850,23850,49
20230615,103100,788496450,23900,23900,23900,23900,200
20230615,103000,783716450,23750,23750,23750,23750,0
20230615,102900,783716450,23750,23750,23750,23750,106
20230615,102800,781198950,23850,23800,23850,23800,1105
20230615,102700,754849950,23850,23850,23850,23850,19
20230615,102600,754396800,23900,23750,23900,23750,100
20230615,102500,752011200,23750,23750,23750,23750,53
20230615,102400,750752450,23750,23750,23750,23750,0
20230615,102300,750752450,23750,23850,23850,23750,342
20230615,102200,742619850,23800,23800,23800,23800,1
20230615,102100,742596050,23800,23800,23800,23800,5
20230615,102000,742477050,23900,23900,23900,23900,0
20230615,101900,742477050,23900,23900,23900,23800,203
20230615,101800,737632950,23800,23850,23850,23800,439
20230615,101700,727171750,23850,23900,23950,23850,499
20230615,101600,715252000,23900,23900,23900,23900,6
20230615,101500,715108600,23900,23900,23900,23900,123
20230615,101400,712168900,23950,23950,23950,23950,15
20230615,101300,711809650,23950,23950,23950,23950,211
20230615,101200,706756200,23900,23900,23900,23900,0
20230615,101100,706756200,23900,24000,24000,23900,426
20230615,101000,696552350,24000,24000,24000,24000,1
20230615,100900,696528350,24000,24000,24000,24000,530
20230615,100800,683808350,24000,24050,24050,24000,643
20230615,100700,668376200,24000,24000,24000,24000,1097
20230615,100600,642048200,24000,23950,24000,23950,2374
20230615,100500,585190850,23950,23950,23950,23950,50
20230615,100400,583993350,23950,23950,23950,23950,33
20230615,100300,583203000,23950,23950,23950,23950,30
20230615,100200,582484500,23950,23950,23950,23950,76
20230615,100100,580664300,23900,23900,23900,23900,310
20230615,100000,573255300,23900,23850,23900,23850,41
20230615,095900,572277400,23950,23900,23950,23900,49
20230615,095800,571104350,23900,23900,23900,23900,740
20230615,095700,553418350,23900,23900,23900,23850,602
20230615,095600,539055550,23900,23900,23900,23900,11
20230615,095500,538792650,23800,23800,23800,23800,0
20230615,095400,538792650,23800,23850,23900,23800,955
20230615,095300,516017500,23850,23900,23900,23850,23
20230615,095200,515468400,23950,23950,23950,23950,75
20230615,095100,513672150,23900,23900,23900,23900,1144
20230615,095000,486330550,23850,23850,23850,23850,253
20230615,094900,480296500,23850,23800,23850,23800,68
20230615,094800,478675700,23800,23850,23850,23800,275
20230615,094700,472117000,23850,23850,23850,23850,100
20230615,094600,469732000,23900,23900,23900,23900,37
20230615,094500,468847700,23900,23950,23950,23900,1353
20230615,094400,436499250,23950,23900,23950,23900,819
20230615,094300,416923150,23850,23850,23850,23850,0
20230615,094200,416923150,23850,23850,23850,23850,7
20230615,094100,416756200,23850,23750,23850,23750,969
20230615,094000,393646550,23800,23800,23800,23800,156
20230615,093900,389933750,23750,23750,23750,23750,711
20230615,093800,373047500,23750,23750,23750,23750,800
20230615,093700,354047500,23800,23800,23800,23800,1226
20230615,093600,324868700,23800,23800,23800,23800,644
20230615,093500,309541500,23750,23800,23800,23750,443
20230615,093400,299020150,23750,23750,23750,23750,279
20230615,093300,292393900,23750,23750,23750,23750,60
20230615,093200,290968900,23750,23800,23800,23750,649
20230615,093100,275527700,23750,23650,23750,23650,2011
20230615,093000,227818450,23650,23700,23700,23650,380
20230615,092900,218817450,23700,23700,23700,23700,300
20230615,092800,211707450,23700,23650,23700,23650,199
20230615,092700,206993900,23700,23700,23700,23700,0
20230615,092600,206993900,23700,23700,23700,23700,28
20230615,092500,206330300,23700,23700,23700,23700,2
20230615,092400,206282900,23700,23700,23700,23700,3
20230615,092300,206211800,23700,23700,23700,23700,0
20230615,092200,206211800,23700,23750,23750,23700,71
20230615,092100,204529050,23700,23700,23700,23700,424
20230615,092000,194480250,23800,23800,23800,23800,0
20230615,091900,194480250,23800,23800,23850,23800,981
20230615,091800,171127450,23800,23750,23800,23750,598
20230615,091700,156898550,23800,23750,23800,23750,295
20230615,091600,149890300,23700,23700,23700,23700,0
20230615,091500,149890300,23700,23700,23700,23700,104
20230615,091400,147425500,23650,23650,23650,23600,826
20230615,091300,127923250,23650,23650,23650,23600,516
20230615,091200,115727200,23650,23650,23650,23650,0
20230615,091100,115727200,23650,23700,23700,23650,48
20230615,091000,114590400,23700,23650,23800,23650,688
20230615,090900,98236800,23700,23700,23700,23700,100
20230615,090800,95866800,23700,23700,23700,23700,4
20230615,090700,95772000,23800,23750,23800,23750,1000
20230615,090600,72001150,23750,23750,23750,23750,360
20230615,090500,63451150,23750,23800,23800,23750,119
20230615,090400,60624300,23800,23750,23800,23700,306
20230615,090300,53361050,23800,23750,23800,23750,727
20230615,090200,36089750,23550,23550,23550,23550,138
20230615,090100,32839850,23750,23750,23750,23750,1213
20230615,090000,4031100,23500,23750,23750,23500,159
Reference in New Issue Copy Permalink