ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20230613.csv

711 lines
37 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
20230613,204800,1020432700,43150,43150,43150,43150,1288
20230613,204700,1020432700,43150,43150,43150,43150,0
20230613,204600,1020432700,43150,43150,43150,43150,0
20230613,204500,1020432700,43150,43150,43150,43150,0
20230613,204400,1020432700,43150,43150,43150,43150,0
20230613,204300,1020432700,43150,43150,43150,43150,0
20230613,204200,1020432700,43150,43150,43150,43150,0
20230613,204100,1020432700,43150,43150,43150,43150,0
20230613,204000,1020432700,43150,43150,43150,43150,0
20230613,203900,1020432700,43150,43150,43150,43150,0
20230613,203800,1020432700,43150,43150,43150,43150,0
20230613,203700,1020432700,43150,43150,43150,43150,0
20230613,203600,1020432700,43150,43150,43150,43150,0
20230613,203500,1020432700,43150,43150,43150,43150,0
20230613,203400,1020432700,43150,43150,43150,43150,0
20230613,203300,1020432700,43150,43150,43150,43150,0
20230613,203200,1020432700,43150,43150,43150,43150,0
20230613,203100,1020432700,43150,43150,43150,43150,0
20230613,203000,1020432700,43150,43150,43150,43150,0
20230613,202900,1020432700,43150,43150,43150,43150,0
20230613,202800,1020432700,43150,43150,43150,43150,0
20230613,202700,1020432700,43150,43150,43150,43150,0
20230613,202600,1020432700,43150,43150,43150,43150,0
20230613,202500,1020432700,43150,43150,43150,43150,0
20230613,202400,1020432700,43150,43150,43150,43150,0
20230613,202300,1020432700,43150,43150,43150,43150,0
20230613,202200,1020432700,43150,43150,43150,43150,0
20230613,202100,1020432700,43150,43150,43150,43150,0
20230613,202000,1020432700,43150,43150,43150,43150,0
20230613,201900,1020432700,43150,43150,43150,43150,0
20230613,201800,1020432700,43150,43150,43150,43150,1288
20230613,201700,1020432700,43150,43150,43150,43150,0
20230613,201600,1020432700,43150,43150,43150,43150,0
20230613,201500,1020432700,43150,43150,43150,43150,0
20230613,201400,1020432700,43150,43150,43150,43150,0
20230613,201300,1020432700,43150,43150,43150,43150,0
20230613,201200,1020432700,43150,43150,43150,43150,0
20230613,201100,1020432700,43150,43150,43150,43150,0
20230613,201000,1020432700,43150,43150,43150,43150,0
20230613,200900,1020432700,43150,43150,43150,43150,0
20230613,200800,1020432700,43150,43150,43150,43150,0
20230613,200700,1020432700,43150,43150,43150,43150,0
20230613,200600,1020432700,43150,43150,43150,43150,0
20230613,200500,1020432700,43150,43150,43150,43150,0
20230613,200400,1020432700,43150,43150,43150,43150,0
20230613,200300,1020432700,43150,43150,43150,43150,0
20230613,200200,1020432700,43150,43150,43150,43150,0
20230613,200100,1020432700,43150,43150,43150,43150,0
20230613,200000,1020432700,43150,43150,43150,43150,0
20230613,195900,1020432700,43150,43150,43150,43150,0
20230613,195800,1020432700,43150,43150,43150,43150,0
20230613,195700,1020432700,43150,43150,43150,43150,0
20230613,195600,1020432700,43150,43150,43150,43150,0
20230613,195500,1020432700,43150,43150,43150,43150,0
20230613,195400,1020432700,43150,43150,43150,43150,0
20230613,195300,1020432700,43150,43150,43150,43150,0
20230613,195200,1020432700,43150,43150,43150,43150,0
20230613,195100,1020432700,43150,43150,43150,43150,0
20230613,195000,1020432700,43150,43150,43150,43150,0
20230613,194900,1020432700,43150,43150,43150,43150,0
20230613,194800,1020432700,43150,43150,43150,43150,1288
20230613,194700,1020432700,43150,43150,43150,43150,0
20230613,194600,1020432700,43150,43150,43150,43150,0
20230613,194500,1020432700,43150,43150,43150,43150,0
20230613,194400,1020432700,43150,43150,43150,43150,0
20230613,194300,1020432700,43150,43150,43150,43150,0
20230613,194200,1020432700,43150,43150,43150,43150,0
20230613,194100,1020432700,43150,43150,43150,43150,0
20230613,194000,1020432700,43150,43150,43150,43150,0
20230613,193900,1020432700,43150,43150,43150,43150,0
20230613,193800,1020432700,43150,43150,43150,43150,0
20230613,193700,1020432700,43150,43150,43150,43150,0
20230613,193600,1020432700,43150,43150,43150,43150,0
20230613,193500,1020432700,43150,43150,43150,43150,0
20230613,193400,1020432700,43150,43150,43150,43150,0
20230613,193300,1020432700,43150,43150,43150,43150,0
20230613,193200,1020432700,43150,43150,43150,43150,0
20230613,193100,1020432700,43150,43150,43150,43150,0
20230613,193000,1020432700,43150,43150,43150,43150,0
20230613,192900,1020432700,43150,43150,43150,43150,0
20230613,192800,1020432700,43150,43150,43150,43150,0
20230613,192700,1020432700,43150,43150,43150,43150,0
20230613,192600,1020432700,43150,43150,43150,43150,0
20230613,192500,1020432700,43150,43150,43150,43150,0
20230613,192400,1020432700,43150,43150,43150,43150,0
20230613,192300,1020432700,43150,43150,43150,43150,0
20230613,192200,1020432700,43150,43150,43150,43150,0
20230613,192100,1020432700,43150,43150,43150,43150,0
20230613,192000,1020432700,43150,43150,43150,43150,0
20230613,191900,1020432700,43150,43150,43150,43150,0
20230613,191800,1020432700,43150,43150,43150,43150,1288
20230613,191700,1020432700,43150,43150,43150,43150,0
20230613,191600,1020432700,43150,43150,43150,43150,0
20230613,191500,1020432700,43150,43150,43150,43150,0
20230613,191400,1020432700,43150,43150,43150,43150,0
20230613,191300,1020432700,43150,43150,43150,43150,0
20230613,191200,1020432700,43150,43150,43150,43150,0
20230613,191100,1020432700,43150,43150,43150,43150,0
20230613,191000,1020432700,43150,43150,43150,43150,0
20230613,190900,1020432700,43150,43150,43150,43150,0
20230613,190800,1020432700,43150,43150,43150,43150,0
20230613,190700,1020432700,43150,43150,43150,43150,0
20230613,190600,1020432700,43150,43150,43150,43150,0
20230613,190500,1020432700,43150,43150,43150,43150,0
20230613,190400,1020432700,43150,43150,43150,43150,0
20230613,190300,1020432700,43150,43150,43150,43150,0
20230613,190200,1020432700,43150,43150,43150,43150,0
20230613,190100,1020432700,43150,43150,43150,43150,0
20230613,190000,1020432700,43150,43150,43150,43150,0
20230613,185900,1020432700,43150,43150,43150,43150,0
20230613,185800,1020432700,43150,43150,43150,43150,0
20230613,185700,1020432700,43150,43150,43150,43150,0
20230613,185600,1020432700,43150,43150,43150,43150,0
20230613,185500,1020432700,43150,43150,43150,43150,0
20230613,185400,1020432700,43150,43150,43150,43150,0
20230613,185300,1020432700,43150,43150,43150,43150,0
20230613,185200,1020432700,43150,43150,43150,43150,0
20230613,185100,1020432700,43150,43150,43150,43150,0
20230613,185000,1020432700,43150,43150,43150,43150,0
20230613,184900,1020432700,43150,43150,43150,43150,0
20230613,184800,1020432700,43150,43150,43150,43150,1288
20230613,184700,1020432700,43150,43150,43150,43150,0
20230613,184600,1020432700,43150,43150,43150,43150,0
20230613,184500,1020432700,43150,43150,43150,43150,0
20230613,184400,1020432700,43150,43150,43150,43150,0
20230613,184300,1020432700,43150,43150,43150,43150,0
20230613,184200,1020432700,43150,43150,43150,43150,0
20230613,184100,1020432700,43150,43150,43150,43150,0
20230613,184000,1020432700,43150,43150,43150,43150,0
20230613,183900,1020432700,43150,43150,43150,43150,0
20230613,183800,1020432700,43150,43150,43150,43150,0
20230613,183700,1020432700,43150,43150,43150,43150,0
20230613,183600,1020432700,43150,43150,43150,43150,0
20230613,183500,1020432700,43150,43150,43150,43150,0
20230613,183400,1020432700,43150,43150,43150,43150,0
20230613,183300,1020432700,43150,43150,43150,43150,0
20230613,183200,1020432700,43150,43150,43150,43150,0
20230613,183100,1020432700,43150,43150,43150,43150,0
20230613,183000,1020432700,43150,43150,43150,43150,0
20230613,182900,1020432700,43150,43150,43150,43150,0
20230613,182800,1020432700,43150,43150,43150,43150,0
20230613,182700,1020432700,43150,43150,43150,43150,0
20230613,182600,1020432700,43150,43150,43150,43150,0
20230613,182500,1020432700,43150,43150,43150,43150,0
20230613,182400,1020432700,43150,43150,43150,43150,0
20230613,182300,1020432700,43150,43150,43150,43150,0
20230613,182200,1020432700,43150,43150,43150,43150,0
20230613,182100,1020432700,43150,43150,43150,43150,0
20230613,182000,1020432700,43150,43150,43150,43150,0
20230613,181900,1020432700,43150,43150,43150,43150,0
20230613,181800,1020432700,43150,43150,43150,43150,1288
20230613,181700,1020432700,43150,43150,43150,43150,0
20230613,181600,1020432700,43150,43150,43150,43150,0
20230613,181500,1020432700,43150,43150,43150,43150,0
20230613,181400,1020432700,43150,43150,43150,43150,0
20230613,181300,1020432700,43150,43150,43150,43150,0
20230613,181200,1020432700,43150,43150,43150,43150,0
20230613,181100,1020432700,43150,43150,43150,43150,0
20230613,181000,1020432700,43150,43150,43150,43150,0
20230613,180900,1020432700,43150,43150,43150,43150,0
20230613,180800,1020432700,43150,43150,43150,43150,0
20230613,180700,1020432700,43150,43150,43150,43150,0
20230613,180600,1020432700,43150,43150,43150,43150,0
20230613,180500,1020432700,43150,43150,43150,43150,0
20230613,180400,1020432700,43150,43150,43150,43150,0
20230613,180300,1020432700,43150,43150,43150,43150,0
20230613,180200,1020432700,43150,43150,43150,43150,0
20230613,180100,1020432700,43150,43150,43150,43150,0
20230613,180000,1020432700,43150,43150,43150,43150,0
20230613,175900,1020432700,43150,43150,43150,43150,0
20230613,175800,1020432700,43150,43150,43150,43150,0
20230613,175700,1020432700,43150,43150,43150,43150,0
20230613,175600,1020432700,43150,43150,43150,43150,0
20230613,175500,1020432700,43150,43150,43150,43150,0
20230613,175400,1020432700,43150,43150,43150,43150,0
20230613,175300,1020432700,43150,43150,43150,43150,0
20230613,175200,1020432700,43150,43150,43150,43150,0
20230613,175100,1020432700,43150,43150,43150,43150,0
20230613,175000,1020432700,43150,43150,43150,43150,0
20230613,174900,1020432700,43150,43150,43150,43150,0
20230613,174800,1020432700,43150,43150,43150,43150,1288
20230613,174700,1020432700,43150,43150,43150,43150,0
20230613,174600,1020432700,43150,43150,43150,43150,0
20230613,174500,1020432700,43150,43150,43150,43150,0
20230613,174400,1020432700,43150,43150,43150,43150,0
20230613,174300,1020432700,43150,43150,43150,43150,0
20230613,174200,1020432700,43150,43150,43150,43150,0
20230613,174100,1020432700,43150,43150,43150,43150,0
20230613,174000,1020432700,43150,43150,43150,43150,0
20230613,173900,1020432700,43150,43150,43150,43150,0
20230613,173800,1020432700,43150,43150,43150,43150,0
20230613,173700,1020432700,43150,43150,43150,43150,0
20230613,173600,1020432700,43150,43150,43150,43150,0
20230613,173500,1020432700,43150,43150,43150,43150,0
20230613,173400,1020432700,43150,43150,43150,43150,0
20230613,173300,1020432700,43150,43150,43150,43150,0
20230613,173200,1020432700,43150,43150,43150,43150,0
20230613,173100,1020432700,43150,43150,43150,43150,0
20230613,173000,1020432700,43150,43150,43150,43150,0
20230613,172900,1020432700,43150,43150,43150,43150,0
20230613,172800,1020432700,43150,43150,43150,43150,0
20230613,172700,1020432700,43150,43150,43150,43150,0
20230613,172600,1020432700,43150,43150,43150,43150,0
20230613,172500,1020432700,43150,43150,43150,43150,0
20230613,172400,1020432700,43150,43150,43150,43150,0
20230613,172300,1020432700,43150,43150,43150,43150,0
20230613,172200,1020432700,43150,43150,43150,43150,0
20230613,172100,1020432700,43150,43150,43150,43150,0
20230613,172000,1020432700,43150,43150,43150,43150,0
20230613,171900,1020432700,43150,43150,43150,43150,0
20230613,171800,1020432700,43150,43150,43150,43150,1288
20230613,171700,1020432700,43150,43150,43150,43150,0
20230613,171600,1020432700,43150,43150,43150,43150,0
20230613,171500,1020432700,43150,43150,43150,43150,0
20230613,171400,1020432700,43150,43150,43150,43150,0
20230613,171300,1020432700,43150,43150,43150,43150,0
20230613,171200,1020432700,43150,43150,43150,43150,0
20230613,171100,1020432700,43150,43150,43150,43150,0
20230613,171000,1020432700,43150,43150,43150,43150,0
20230613,170900,1020432700,43150,43150,43150,43150,0
20230613,170800,1020432700,43150,43150,43150,43150,0
20230613,170700,1020432700,43150,43150,43150,43150,0
20230613,170600,1020432700,43150,43150,43150,43150,0
20230613,170500,1020432700,43150,43150,43150,43150,0
20230613,170400,1020432700,43150,43150,43150,43150,0
20230613,170300,1020432700,43150,43150,43150,43150,0
20230613,170200,1020432700,43150,43150,43150,43150,0
20230613,170100,1020432700,43150,43150,43150,43150,0
20230613,170000,1020432700,43150,43150,43150,43150,0
20230613,165900,1020432700,43150,43150,43150,43150,0
20230613,165800,1020432700,43150,43150,43150,43150,0
20230613,165700,1020432700,43150,43150,43150,43150,0
20230613,165600,1020432700,43150,43150,43150,43150,0
20230613,165500,1020432700,43150,43150,43150,43150,0
20230613,165400,1020432700,43150,43150,43150,43150,0
20230613,165300,1020432700,43150,43150,43150,43150,0
20230613,165200,1020432700,43150,43150,43150,43150,0
20230613,165100,1020432700,43150,43150,43150,43150,0
20230613,165000,1020432700,43150,43150,43150,43150,0
20230613,164900,1020432700,43150,43150,43150,43150,0
20230613,164800,1020432700,43150,43150,43150,43150,1288
20230613,164700,1020432700,43150,43150,43150,43150,0
20230613,164600,1020432700,43150,43150,43150,43150,0
20230613,164500,1020432700,43150,43150,43150,43150,0
20230613,164400,1020432700,43150,43150,43150,43150,0
20230613,164300,1020432700,43150,43150,43150,43150,0
20230613,164200,1020432700,43150,43150,43150,43150,0
20230613,164100,1020432700,43150,43150,43150,43150,0
20230613,164000,1020432700,43150,43150,43150,43150,0
20230613,163900,1020432700,43150,43150,43150,43150,0
20230613,163800,1020432700,43150,43150,43150,43150,0
20230613,163700,1020432700,43150,43150,43150,43150,0
20230613,163600,1020432700,43150,43150,43150,43150,0
20230613,163500,1020432700,43150,43150,43150,43150,0
20230613,163400,1020432700,43150,43150,43150,43150,0
20230613,163300,1020432700,43150,43150,43150,43150,0
20230613,163200,1020432700,43150,43150,43150,43150,0
20230613,163100,1020432700,43150,43150,43150,43150,0
20230613,163000,1020432700,43150,43150,43150,43150,0
20230613,162900,1020432700,43150,43150,43150,43150,0
20230613,162800,1020432700,43150,43150,43150,43150,0
20230613,162700,1020432700,43150,43150,43150,43150,0
20230613,162600,1020432700,43150,43150,43150,43150,0
20230613,162500,1020432700,43150,43150,43150,43150,0
20230613,162400,1020432700,43150,43150,43150,43150,0
20230613,162300,1020432700,43150,43150,43150,43150,0
20230613,162200,1020432700,43150,43150,43150,43150,0
20230613,162100,1020432700,43150,43150,43150,43150,0
20230613,162000,1020432700,43150,43150,43150,43150,0
20230613,161900,1020432700,43150,43150,43150,43150,0
20230613,161800,1020432700,43150,43150,43150,43150,1288
20230613,161700,1020432700,43150,43150,43150,43150,0
20230613,161600,1020432700,43150,43150,43150,43150,0
20230613,161500,1020432700,43150,43150,43150,43150,0
20230613,161400,1020432700,43150,43150,43150,43150,0
20230613,161300,1020432700,43150,43150,43150,43150,0
20230613,161200,1020432700,43150,43150,43150,43150,0
20230613,161100,1020432700,43150,43150,43150,43150,0
20230613,161000,1020432700,43150,43150,43150,43150,0
20230613,160900,1020432700,43150,43150,43150,43150,0
20230613,160800,1020432700,43150,43150,43150,43150,0
20230613,160700,1020432700,43150,43150,43150,43150,0
20230613,160600,1020432700,43150,43150,43150,43150,0
20230613,160500,1020432700,43150,43150,43150,43150,0
20230613,160400,1020432700,43150,43150,43150,43150,0
20230613,160300,1020432700,43150,43150,43150,43150,0
20230613,160200,1020432700,43150,43150,43150,43150,0
20230613,160100,1020432700,43150,43150,43150,43150,0
20230613,160000,1020432700,43150,43150,43150,43150,0
20230613,155900,1020432700,43150,43150,43150,43150,0
20230613,155800,1020432700,43150,43150,43150,43150,0
20230613,155700,1020432700,43150,43150,43150,43150,0
20230613,155600,1020432700,43150,43150,43150,43150,0
20230613,155500,1020432700,43150,43150,43150,43150,0
20230613,155400,1020432700,43150,43150,43150,43150,0
20230613,155300,1020432700,43150,43150,43150,43150,0
20230613,155200,1020432700,43150,43150,43150,43150,0
20230613,155100,1020432700,43150,43150,43150,43150,0
20230613,155000,1020432700,43150,43150,43150,43150,0
20230613,154900,1020432700,43150,43150,43150,43150,0
20230613,154800,1020432700,43150,43150,43150,43150,1288
20230613,154700,1020432700,43150,43150,43150,43150,0
20230613,154600,1020432700,43150,43150,43150,43150,0
20230613,154500,1020432700,43150,43150,43150,43150,0
20230613,154400,1020432700,43150,43150,43150,43150,0
20230613,154300,1020432700,43150,43150,43150,43150,0
20230613,154200,1020432700,43150,43150,43150,43150,0
20230613,154100,1020432700,43150,43150,43150,43150,0
20230613,154000,1020432700,43150,43150,43150,43150,0
20230613,153900,1020432700,43150,43150,43150,43150,0
20230613,153800,1020432700,43150,43150,43150,43150,0
20230613,153700,1020432700,43150,43150,43150,43150,0
20230613,153600,1020432700,43150,43150,43150,43150,0
20230613,153500,1020432700,43150,43150,43150,43150,0
20230613,153400,1020432700,43150,43150,43150,43150,0
20230613,153300,1020432700,43150,43150,43150,43150,0
20230613,153200,1020432700,43150,43150,43150,43150,0
20230613,153100,1020432700,43150,43150,43150,43150,0
20230613,153000,1020432700,43150,43150,43150,43150,1288
20230613,152900,964855500,43150,43150,43150,43150,0
20230613,152800,964855500,43150,43150,43150,43150,0
20230613,152700,964855500,43150,43150,43150,43150,0
20230613,152600,964855500,43150,43150,43150,43150,0
20230613,152500,964855500,43150,43150,43150,43150,0
20230613,152400,964855500,43150,43150,43150,43150,0
20230613,152300,964855500,43150,43150,43150,43150,0
20230613,152200,964855500,43150,43150,43150,43150,0
20230613,152100,964855500,43150,43150,43150,43150,0
20230613,152000,964855500,43150,43150,43150,43150,0
20230613,151900,964855500,43150,43200,43200,43150,58
20230613,151800,962351000,43150,43250,43250,43150,155
20230613,151700,955654550,43250,43250,43250,43200,29
20230613,151600,954400700,43250,43250,43250,43200,36
20230613,151500,952844700,43200,43200,43250,43200,23
20230613,151400,951850450,43250,43250,43250,43200,22
20230613,151300,950899450,43250,43200,43250,43200,14
20230613,151200,950294250,43200,43250,43250,43150,42
20230613,151100,948478500,43150,43250,43250,43150,89
20230613,151000,944630550,43250,43200,43300,43200,92
20230613,150900,940653400,43300,43200,43300,43200,15
20230613,150800,940004200,43300,43200,43300,43200,18
20230613,150700,939225100,43250,43250,43250,43250,28
20230613,150600,938014100,43250,43250,43250,43250,30
20230613,150500,936716600,43200,43200,43250,43150,120
20230613,150400,931532400,43300,43200,43300,43200,235
20230613,150300,921368700,43200,43250,43250,43200,23
20230613,150200,920374450,43200,43200,43250,43200,26
20230613,150100,919250850,43250,43250,43250,43200,26
20230613,150000,918126450,43250,43200,43250,43200,9
20230613,145900,917737250,43200,43250,43250,43200,18
20230613,145800,916959050,43250,43250,43250,43200,14
20230613,145700,916353700,43250,43200,43250,43150,82
20230613,145600,912811150,43300,43200,43300,43200,19
20230613,145500,911989400,43200,43200,43250,43200,41
20230613,145400,910217800,43250,43200,43250,43200,83
20230613,145300,906628300,43200,43250,43250,43200,38
20230613,145200,904985100,43200,43250,43250,43200,41
20230613,145100,903213500,43250,43200,43250,43150,76
20230613,145000,899930050,43200,43200,43200,43150,14
20230613,144900,899325450,43200,43200,43250,43200,30
20230613,144800,898029250,43200,43200,43250,43200,36
20230613,144700,896473650,43150,43150,43150,43150,6
20230613,144600,896214750,43150,43100,43150,43100,110
20230613,144500,891470200,43150,43150,43150,43100,10
20230613,144400,891038750,43150,43100,43150,43100,125
20230613,144300,885650650,43150,43150,43150,43100,197
20230613,144200,877150950,43200,43200,43200,43150,17
20230613,144100,876417000,43150,43200,43200,43150,56
20230613,144000,873997900,43200,43250,43250,43150,296
20230613,143900,861222750,43200,43200,43200,43200,11
20230613,143800,860747550,43200,43200,43200,43200,8
20230613,143700,860401950,43200,43200,43200,43200,41
20230613,143600,858630750,43200,43200,43200,43200,11
20230613,143500,858155550,43150,43150,43150,43150,21
20230613,143400,857249400,43150,43150,43150,43150,33
20230613,143300,855825450,43200,43200,43200,43200,9
20230613,143200,855436650,43150,43150,43150,43150,8
20230613,143100,855091450,43150,43150,43200,43150,48
20230613,143000,853019950,43150,43150,43250,43150,39
20230613,142900,851336450,43150,43200,43200,43150,107
20230613,142800,846714450,43200,43200,43200,43200,45
20230613,142700,844770450,43200,43200,43200,43200,9
20230613,142600,844381650,43200,43250,43250,43200,71
20230613,142500,841310950,43250,43250,43250,43250,31
20230613,142400,839970200,43250,43250,43250,43250,11
20230613,142300,839494450,43250,43250,43250,43250,16
20230613,142200,838802450,43250,43250,43250,43250,125
20230613,142100,833396200,43250,43250,43250,43250,9
20230613,142000,833006950,43250,43250,43250,43250,4
20230613,141900,832833950,43250,43250,43250,43250,38
20230613,141800,831190450,43250,43250,43250,43250,20
20230613,141700,830325450,43250,43250,43250,43250,2
20230613,141600,830238950,43250,43250,43250,43250,31
20230613,141500,828898200,43250,43250,43300,43250,437
20230613,141400,809980450,43250,43200,43250,43200,73
20230613,141300,806825900,43150,43200,43200,43150,12
20230613,141200,806307600,43200,43200,43200,43150,318
20230613,141100,792570450,43200,43200,43200,43200,4
20230613,141000,792397650,43200,43200,43200,43200,98
20230613,140900,788164050,43200,43200,43250,43200,73
20230613,140800,785009350,43250,43250,43250,43250,0
20230613,140700,785009350,43250,43250,43250,43250,41
20230613,140600,783236100,43250,43200,43250,43200,123
20230613,140500,777918850,43200,43200,43200,43200,38
20230613,140400,776277250,43200,43300,43350,43200,326
20230613,140300,762168250,43300,43300,43300,43300,10
20230613,140200,761735250,43350,43300,43350,43300,9
20230613,140100,761345200,43300,43350,43350,43300,153
20230613,140000,754717650,43350,43350,43350,43350,18
20230613,135900,753937350,43350,43350,43350,43350,0
20230613,135800,753937350,43350,43350,43350,43350,33
20230613,135700,752506800,43350,43350,43400,43350,116
20230613,135600,747478100,43300,43300,43300,43300,2
20230613,135500,747391500,43300,43300,43300,43300,31
20230613,135400,746049200,43300,43300,43300,43300,13
20230613,135300,745486300,43300,43350,43350,43300,335
20230613,135200,730965300,43400,43400,43400,43400,163
20230613,135100,723891100,43400,43400,43400,43400,12
20230613,135000,723370300,43400,43400,43400,43400,16
20230613,134900,722675900,43400,43450,43450,43400,20
20230613,134800,721807050,43450,43450,43450,43450,5
20230613,134700,721589800,43450,43450,43450,43450,66
20230613,134600,718722100,43450,43500,43500,43450,75
20230613,134500,715462950,43500,43450,43500,43450,21
20230613,134400,714549550,43450,43500,43500,43450,353
20230613,134300,699197550,43500,43450,43500,43450,47
20230613,134200,697154900,43450,43450,43450,43450,2
20230613,134100,697068000,43450,43450,43450,43450,41
20230613,134000,695286550,43400,43400,43400,43400,33
20230613,133900,693854350,43450,43450,43450,43450,10
20230613,133800,693419850,43400,43450,43450,43400,21
20230613,133700,692508200,43450,43500,43500,43450,91
20230613,133600,688553200,43550,43500,43550,43500,39
20230613,133500,686854850,43500,43500,43500,43500,9
20230613,133400,686463350,43700,43700,43700,43700,0
20230613,133300,686463350,43700,43700,43700,43700,0
20230613,133200,686463350,43700,43500,43700,43500,202
20230613,133100,677664400,43450,43450,43450,43450,24
20230613,133000,676621600,43450,43450,43450,43450,3
20230613,132900,676491250,43450,43450,43450,43450,13
20230613,132800,675926400,43450,43450,43450,43400,13
20230613,132700,675362050,43450,43450,43450,43450,23
20230613,132600,674362700,43500,43400,43500,43400,197
20230613,132500,665812400,43450,43400,43450,43400,11
20230613,132400,665334550,43450,43450,43450,43450,10
20230613,132300,664900050,43450,43450,43450,43450,134
20230613,132200,659077750,43500,43500,43500,43500,8
20230613,132100,658729750,43450,43450,43450,43450,2
20230613,132000,658642850,43450,43450,43450,43450,121
20230613,131900,653385400,43450,43500,43500,43450,3
20230613,131800,653255000,43550,43550,43550,43550,1
20230613,131700,653211450,43550,43550,43550,43550,12
20230613,131600,652688850,43600,43600,43600,43600,105
20230613,131500,648110850,43550,43550,43550,43550,3
20230613,131400,647980200,43550,43450,43550,43450,199
20230613,131300,639323700,43450,43450,43450,43450,0
20230613,131200,639323700,43450,43450,43450,43450,2
20230613,131100,639236800,43450,43450,43450,43450,9
20230613,131000,638845750,43450,43450,43450,43450,10
20230613,130900,638411250,43450,43500,43500,43450,196
20230613,130800,629885700,43500,43500,43500,43500,12
20230613,130700,629363700,43500,43500,43500,43500,0
20230613,130600,629363700,43500,43500,43500,43500,8
20230613,130500,629015700,43500,43500,43500,43500,8
20230613,130400,628667700,43500,43550,43550,43500,391
20230613,130300,611640850,43550,43550,43550,43550,0
20230613,130200,611640850,43550,43550,43550,43550,11
20230613,130100,611161800,43550,43550,43550,43550,0
20230613,130000,611161800,43550,43550,43550,43550,2
20230613,125900,611074700,43550,43550,43550,43550,9
20230613,125800,610682750,43550,43550,43550,43550,0
20230613,125700,610682750,43550,43550,43550,43550,0
20230613,125600,610682750,43550,43550,43550,43550,11
20230613,125500,610203700,43550,43550,43550,43550,0
20230613,125400,610203700,43550,43550,43550,43550,61
20230613,125300,607547150,43550,43600,43600,43550,23
20230613,125200,606544800,43550,43550,43550,43550,0
20230613,125100,606544800,43550,43550,43550,43550,3
20230613,125000,606414150,43600,43600,43600,43600,2
20230613,124900,606326950,43600,43600,43600,43600,56
20230613,124800,603885350,43600,43650,43650,43600,383
20230613,124700,587179200,43650,43650,43650,43650,9
20230613,124600,586786350,43700,43700,43700,43700,0
20230613,124500,586786350,43700,43700,43700,43700,71
20230613,124400,583683650,43700,43700,43700,43700,9
20230613,124300,583290350,43700,43700,43700,43700,9
20230613,124200,582897050,43750,43750,43750,43750,0
20230613,124100,582897050,43750,43700,43800,43650,315
20230613,124000,569123000,43650,43650,43650,43650,0
20230613,123900,569123000,43650,43650,43650,43650,2
20230613,123800,569035700,43650,43650,43650,43650,9
20230613,123700,568642850,43650,43650,43650,43650,1
20230613,123600,568599200,43650,43650,43650,43650,0
20230613,123500,568599200,43650,43650,43650,43650,9
20230613,123400,568206350,43650,43650,43650,43650,195
20230613,123300,559694600,43650,43650,43650,43650,8
20230613,123200,559345400,43650,43650,43650,43650,70
20230613,123100,556289900,43650,43650,43650,43650,0
20230613,123000,556289900,43650,43650,43650,43650,31
20230613,122900,554936750,43650,43600,43650,43600,23
20230613,122800,553933250,43650,43650,43650,43650,228
20230613,122700,543981050,43650,43650,43650,43650,0
20230613,122600,543981050,43650,43650,43650,43650,10
20230613,122500,543544550,43650,43650,43650,43650,50
20230613,122400,541362050,43650,43650,43650,43650,0
20230613,122300,541362050,43650,43650,43650,43650,9
20230613,122200,540969200,43650,43650,43650,43650,2
20230613,122100,540881900,43650,43650,43650,43650,0
20230613,122000,540881900,43650,43650,43650,43650,10
20230613,121900,540445400,43650,43650,43650,43650,14
20230613,121800,539834300,43650,43650,43650,43650,44
20230613,121700,537913700,43650,43650,43650,43650,10
20230613,121600,537477200,43650,43650,43650,43650,14
20230613,121500,536866100,43650,43650,43650,43650,0
20230613,121400,536866100,43650,43650,43650,43650,30
20230613,121300,535556600,43700,43700,43700,43700,50
20230613,121200,533371600,43600,43600,43600,43600,0
20230613,121100,533371600,43600,43600,43600,43600,55
20230613,121000,530973600,43600,43600,43600,43600,2
20230613,120900,530886400,43700,43600,43750,43600,242
20230613,120800,520309250,43600,43600,43600,43600,1
20230613,120700,520265650,43600,43650,43650,43600,23
20230613,120600,519262150,43600,43600,43600,43600,136
20230613,120500,513332550,43600,43600,43600,43600,2
20230613,120400,513245350,43650,43600,43650,43600,34
20230613,120300,511761700,43650,43650,43650,43650,0
20230613,120200,511761700,43650,43650,43650,43650,0
20230613,120100,511761700,43650,43650,43650,43650,10
20230613,120000,511325200,43650,43650,43650,43650,2
20230613,115900,511237900,43600,43650,43650,43600,209
20230613,115800,502125400,43650,43700,43700,43650,461
20230613,115700,482001750,43750,43700,43750,43700,45
20230613,115600,480035000,43650,43650,43650,43650,0
20230613,115500,480035000,43650,43650,43700,43650,20
20230613,115400,479161500,43700,43700,43700,43700,18
20230613,115300,478374900,43650,43700,43700,43650,19
20230613,115200,477544750,43700,43700,43700,43700,0
20230613,115100,477544750,43700,43750,43750,43700,31
20230613,115000,476189350,43650,43650,43650,43650,34
20230613,114900,474705250,43650,43700,43700,43650,174
20230613,114800,467101850,43700,43700,43700,43700,40
20230613,114700,465353850,43700,43700,43700,43700,22
20230613,114600,464392450,43700,43700,43700,43700,9
20230613,114500,463999150,43700,43700,43700,43700,0
20230613,114400,463999150,43700,43700,43700,43700,0
20230613,114300,463999150,43700,43750,43750,43700,31
20230613,114200,462643350,43700,43700,43700,43700,2
20230613,114100,462555950,43750,43750,43750,43750,147
20230613,114000,456124700,43750,43800,43800,43750,23
20230613,113900,455117750,43750,43750,43750,43750,30
20230613,113800,453805250,43750,43750,43750,43750,0
20230613,113700,453805250,43750,43750,43750,43750,9
20230613,113600,453411500,43750,43750,43750,43750,6
20230613,113500,453149000,43800,43800,43800,43800,1
20230613,113400,453105200,43750,43750,43750,43750,9
20230613,113300,452711450,43750,43750,43750,43750,0
20230613,113200,452711450,43750,43750,43750,43750,0
20230613,113100,452711450,43750,43800,43800,43750,165
20230613,113000,445487500,43800,43800,43800,43800,2
20230613,112900,445399900,43850,43850,43850,43850,23
20230613,112800,444391350,43850,43800,43850,43800,49
20230613,112700,442243150,43850,43850,43850,43850,0
20230613,112600,442243150,43850,43800,43850,43800,59
20230613,112500,439658650,43800,43750,43800,43750,10
20230613,112400,439221100,43700,43700,43700,43700,2
20230613,112300,439133700,43800,43800,43800,43800,3
20230613,112200,439002300,43750,43750,43750,43750,9
20230613,112100,438608550,43800,43800,43800,43800,0
20230613,112000,438608550,43800,43800,43800,43800,0
20230613,111900,438608550,43800,43700,43800,43700,39
20230613,111800,436902650,43700,43700,43700,43700,7
20230613,111700,436596750,43750,43750,43750,43750,6
20230613,111600,436334250,43700,43750,43750,43700,10
20230613,111500,435897200,43700,43700,43700,43700,0
20230613,111400,435897200,43700,43700,43700,43700,0
20230613,111300,435897200,43700,43700,43700,43700,2
20230613,111200,435809800,43750,43750,43750,43750,39
20230613,111100,434103550,43750,43750,43750,43750,0
20230613,111000,434103550,43750,43700,43750,43700,254
20230613,110900,423000400,43650,43650,43650,43650,0
20230613,110800,423000400,43650,43650,43650,43650,0
20230613,110700,423000400,43650,43650,43650,43650,11
20230613,110600,422520250,43650,43650,43650,43650,0
20230613,110500,422520250,43650,43650,43650,43650,0
20230613,110400,422520250,43650,43650,43650,43650,9
20230613,110300,422127400,43650,43650,43650,43650,0
20230613,110200,422127400,43650,43650,43650,43650,0
20230613,110100,422127400,43650,43650,43650,43650,11
20230613,110000,421647250,43700,43650,43700,43650,23
20230613,105900,420642800,43650,43650,43650,43650,0
20230613,105800,420642800,43650,43650,43650,43650,10
20230613,105700,420206300,43700,43700,43700,43700,0
20230613,105600,420206300,43700,43650,43700,43650,5
20230613,105500,419987950,43650,43650,43650,43650,9
20230613,105400,419595100,43650,43700,43700,43650,6
20230613,105300,419333100,43650,43650,43650,43650,0
20230613,105200,419333100,43650,43650,43650,43650,9
20230613,105100,418940250,43650,43650,43650,43650,0
20230613,105000,418940250,43650,43650,43650,43650,2
20230613,104900,418852950,43650,43650,43650,43650,9
20230613,104800,418460100,43700,43700,43750,43700,158
20230613,104700,411553850,43700,43600,43700,43600,192
20230613,104600,403169450,43600,43600,43600,43600,9
20230613,104500,402777050,43600,43600,43600,43600,8
20230613,104400,402428250,43600,43600,43650,43600,14
20230613,104300,401817650,43600,43600,43650,43600,13
20230613,104200,401250750,43600,43600,43600,43600,8
20230613,104100,400901950,43600,43600,43600,43600,0
20230613,104000,400901950,43600,43600,43600,43600,17
20230613,103900,400160750,43650,43650,43650,43650,92
20230613,103800,396144950,43650,43650,43650,43650,15
20230613,103700,395490200,43650,43650,43650,43650,18
20230613,103600,394704500,43650,43700,43700,43650,111
20230613,103500,389854300,43750,43700,43750,43700,16
20230613,103400,389155050,43700,43700,43700,43700,17
20230613,103300,388412150,43750,43800,43800,43750,81
20230613,103200,384868350,43800,43800,43800,43800,57
20230613,103100,382371750,43800,43800,43800,43800,17
20230613,103000,381627150,43750,43800,43800,43750,8
20230613,102900,381276950,43800,43800,43850,43800,94
20230613,102800,377159650,43800,43800,43850,43800,23
20230613,102700,376152200,43800,43800,43850,43800,27
20230613,102600,374969050,43800,43850,43850,43800,31
20230613,102500,373609750,43850,43800,43850,43800,37
20230613,102400,371988150,43750,43900,43900,43750,528
20230613,102300,348858000,43850,43900,43900,43850,29
20230613,102200,347585300,43850,43850,43850,43850,9
20230613,102100,347190650,43850,43850,43850,43850,0
20230613,102000,347190650,43850,43850,43850,43850,0
20230613,101900,347190650,43850,43850,43850,43850,9
20230613,101800,346796000,43850,43850,43850,43850,16
20230613,101700,346094400,43850,43850,43850,43850,0
20230613,101600,346094400,43850,43800,43850,43800,45
20230613,101500,344122700,43850,43850,43850,43850,152
20230613,101400,337457500,43900,43900,43900,43900,0
20230613,101300,337457500,43900,43900,43900,43900,0
20230613,101200,337457500,43900,43900,43900,43900,0
20230613,101100,337457500,43900,43850,43900,43850,52
20230613,101000,335175900,43850,43750,43850,43750,93
20230613,100900,331100550,43750,43750,43750,43750,8
20230613,100800,330750550,43750,43800,43800,43750,8
20230613,100700,330400500,43750,43750,43750,43750,337
20230613,100600,315656750,43800,43800,43800,43800,68
20230613,100500,312678350,43800,43800,43800,43800,6
20230613,100400,312415550,43750,43750,43750,43750,0
20230613,100300,312415550,43750,43750,43750,43750,0
20230613,100200,312415550,43750,43750,43750,43750,20
20230613,100100,311540550,43850,43750,43850,43750,67
20230613,100000,308606550,43800,43800,43800,43800,4
20230613,095900,308431350,43800,43800,43800,43800,0
20230613,095800,308431350,43800,43750,43800,43750,39
20230613,095700,306723600,43750,43800,43800,43750,12
20230613,095600,306198400,43800,43800,43800,43800,0
20230613,095500,306198400,43800,43800,43800,43800,88
20230613,095400,302344000,43900,43900,43900,43900,14
20230613,095300,301729400,43900,43950,43950,43900,120
20230613,095200,296460200,43950,44000,44000,43950,27
20230613,095100,295273350,44000,44000,44000,44000,100
20230613,095000,290873350,44000,44050,44050,44000,99
20230613,094900,286517300,44050,44000,44050,44000,73
20230613,094800,283303850,44050,44000,44050,44000,307
20230613,094700,269788450,43950,43900,44000,43900,1099
20230613,094600,221490150,43900,43900,43900,43850,126
20230613,094500,215964200,43850,43800,43850,43800,173
20230613,094400,208378500,43800,43850,43850,43800,9
20230613,094300,207984100,43800,43800,43800,43800,150
20230613,094200,201414100,43750,43750,43750,43750,0
20230613,094100,201414100,43750,43750,43750,43750,12
20230613,094000,200889100,43800,43800,43800,43800,134
20230613,093900,195019900,43800,43850,43850,43800,38
20230613,093800,193354600,43850,43850,43850,43850,380
20230613,093700,176691600,43800,43800,43800,43800,9
20230613,093600,176297400,43800,43700,43800,43700,694
20230613,093500,145939200,43650,43650,43650,43650,0
20230613,093400,145939200,43650,43700,43700,43650,55
20230613,093300,143536100,43700,43700,43700,43700,216
20230613,093200,134096900,43750,43750,43750,43700,11
20230613,093100,133616050,43750,43700,43750,43700,19
20230613,093000,132785250,43700,43700,43700,43700,0
20230613,092900,132785250,43700,43750,43750,43700,79
20230613,092800,129332650,43700,43700,43700,43700,11
20230613,092700,128851950,43700,43700,43700,43700,0
20230613,092600,128851950,43700,43700,43700,43700,0
20230613,092500,128851950,43700,43600,43700,43600,115
20230613,092400,123832600,43600,43700,43700,43600,104
20230613,092300,119292950,43700,43700,43700,43700,66
20230613,092200,116408750,43750,43700,43750,43700,18
20230613,092100,115621700,43750,43750,43750,43750,2
20230613,092000,115534200,43700,43700,43700,43700,47
20230613,091900,113480300,43700,43750,43750,43700,21
20230613,091800,112562150,43750,43800,43800,43750,56
20230613,091700,110112100,43800,43750,43800,43750,70
20230613,091600,107048500,43750,43650,43750,43650,377
20230613,091500,90570600,43650,43650,43650,43650,58
20230613,091400,88038900,43650,43600,43650,43600,191
20230613,091300,79706400,43550,43550,43550,43550,9
20230613,091200,79314450,43550,43550,43550,43550,5
20230613,091100,79096700,43550,43500,43550,43500,50
20230613,091000,76920900,43500,43500,43500,43450,77
20230613,090900,73571850,43400,43550,43550,43400,9
20230613,090800,73181100,43550,43400,43550,43400,390
20230613,090700,56214450,43300,43550,43600,43300,92
20230613,090600,52211150,43500,43450,43500,43450,14
20230613,090500,51602800,43450,43450,43450,43450,14
20230613,090400,50994500,43250,43550,43550,43250,49
20230613,090300,48866350,43550,43300,43550,43300,180
20230613,090200,41039400,43250,43250,43250,43250,0
20230613,090100,41039400,43250,43350,43400,43250,151
20230613,090000,34493350,43200,43150,43300,43150,342
Reference in New Issue Copy Permalink