ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/397030/min/candle-20230616.csv

662 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195900,1741944550,24800,24800,24800,24800,1274
20230616,195800,1741944550,24800,24800,24800,24800,0
20230616,195700,1741944550,24800,24800,24800,24800,0
20230616,195600,1741944550,24800,24800,24800,24800,0
20230616,195500,1741944550,24800,24800,24800,24800,0
20230616,195400,1741944550,24800,24800,24800,24800,0
20230616,195300,1741944550,24800,24800,24800,24800,0
20230616,195200,1741944550,24800,24800,24800,24800,0
20230616,195100,1741944550,24800,24800,24800,24800,0
20230616,195000,1741944550,24800,24800,24800,24800,0
20230616,194900,1741944550,24800,24800,24800,24800,0
20230616,194800,1741944550,24800,24800,24800,24800,0
20230616,194700,1741944550,24800,24800,24800,24800,0
20230616,194600,1741944550,24800,24800,24800,24800,0
20230616,194500,1741944550,24800,24800,24800,24800,0
20230616,194400,1741944550,24800,24800,24800,24800,0
20230616,194300,1741944550,24800,24800,24800,24800,0
20230616,194200,1741944550,24800,24800,24800,24800,0
20230616,194100,1741944550,24800,24800,24800,24800,0
20230616,194000,1741944550,24800,24800,24800,24800,0
20230616,193900,1741944550,24800,24800,24800,24800,0
20230616,193800,1741944550,24800,24800,24800,24800,0
20230616,193700,1741944550,24800,24800,24800,24800,0
20230616,193600,1741944550,24800,24800,24800,24800,0
20230616,193500,1741944550,24800,24800,24800,24800,0
20230616,193400,1741944550,24800,24800,24800,24800,0
20230616,193300,1741944550,24800,24800,24800,24800,0
20230616,193200,1741944550,24800,24800,24800,24800,0
20230616,193100,1741944550,24800,24800,24800,24800,0
20230616,193000,1741944550,24800,24800,24800,24800,0
20230616,192900,1741944550,24800,24800,24800,24800,1274
20230616,192800,1741944550,24800,24800,24800,24800,0
20230616,192700,1741944550,24800,24800,24800,24800,0
20230616,192600,1741944550,24800,24800,24800,24800,0
20230616,192500,1741944550,24800,24800,24800,24800,0
20230616,192400,1741944550,24800,24800,24800,24800,0
20230616,192300,1741944550,24800,24800,24800,24800,0
20230616,192200,1741944550,24800,24800,24800,24800,0
20230616,192100,1741944550,24800,24800,24800,24800,0
20230616,192000,1741944550,24800,24800,24800,24800,0
20230616,191900,1741944550,24800,24800,24800,24800,0
20230616,191800,1741944550,24800,24800,24800,24800,0
20230616,191700,1741944550,24800,24800,24800,24800,0
20230616,191600,1741944550,24800,24800,24800,24800,0
20230616,191500,1741944550,24800,24800,24800,24800,0
20230616,191400,1741944550,24800,24800,24800,24800,0
20230616,191300,1741944550,24800,24800,24800,24800,0
20230616,191200,1741944550,24800,24800,24800,24800,0
20230616,191100,1741944550,24800,24800,24800,24800,0
20230616,191000,1741944550,24800,24800,24800,24800,0
20230616,190900,1741944550,24800,24800,24800,24800,0
20230616,190800,1741944550,24800,24800,24800,24800,0
20230616,190700,1741944550,24800,24800,24800,24800,0
20230616,190600,1741944550,24800,24800,24800,24800,0
20230616,190500,1741944550,24800,24800,24800,24800,0
20230616,190400,1741944550,24800,24800,24800,24800,0
20230616,190300,1741944550,24800,24800,24800,24800,0
20230616,190200,1741944550,24800,24800,24800,24800,0
20230616,190100,1741944550,24800,24800,24800,24800,0
20230616,190000,1741944550,24800,24800,24800,24800,0
20230616,185900,1741944550,24800,24800,24800,24800,1274
20230616,185800,1741944550,24800,24800,24800,24800,0
20230616,185700,1741944550,24800,24800,24800,24800,0
20230616,185600,1741944550,24800,24800,24800,24800,0
20230616,185500,1741944550,24800,24800,24800,24800,0
20230616,185400,1741944550,24800,24800,24800,24800,0
20230616,185300,1741944550,24800,24800,24800,24800,0
20230616,185200,1741944550,24800,24800,24800,24800,0
20230616,185100,1741944550,24800,24800,24800,24800,0
20230616,185000,1741944550,24800,24800,24800,24800,0
20230616,184900,1741944550,24800,24800,24800,24800,0
20230616,184800,1741944550,24800,24800,24800,24800,0
20230616,184700,1741944550,24800,24800,24800,24800,0
20230616,184600,1741944550,24800,24800,24800,24800,0
20230616,184500,1741944550,24800,24800,24800,24800,0
20230616,184400,1741944550,24800,24800,24800,24800,0
20230616,184300,1741944550,24800,24800,24800,24800,0
20230616,184200,1741944550,24800,24800,24800,24800,0
20230616,184100,1741944550,24800,24800,24800,24800,0
20230616,184000,1741944550,24800,24800,24800,24800,0
20230616,183900,1741944550,24800,24800,24800,24800,0
20230616,183800,1741944550,24800,24800,24800,24800,0
20230616,183700,1741944550,24800,24800,24800,24800,0
20230616,183600,1741944550,24800,24800,24800,24800,0
20230616,183500,1741944550,24800,24800,24800,24800,0
20230616,183400,1741944550,24800,24800,24800,24800,0
20230616,183300,1741944550,24800,24800,24800,24800,0
20230616,183200,1741944550,24800,24800,24800,24800,0
20230616,183100,1741944550,24800,24800,24800,24800,0
20230616,183000,1741944550,24800,24800,24800,24800,0
20230616,182900,1741944550,24800,24800,24800,24800,1274
20230616,182800,1741944550,24800,24800,24800,24800,0
20230616,182700,1741944550,24800,24800,24800,24800,0
20230616,182600,1741944550,24800,24800,24800,24800,0
20230616,182500,1741944550,24800,24800,24800,24800,0
20230616,182400,1741944550,24800,24800,24800,24800,0
20230616,182300,1741944550,24800,24800,24800,24800,0
20230616,182200,1741944550,24800,24800,24800,24800,0
20230616,182100,1741944550,24800,24800,24800,24800,0
20230616,182000,1741944550,24800,24800,24800,24800,0
20230616,181900,1741944550,24800,24800,24800,24800,0
20230616,181800,1741944550,24800,24800,24800,24800,0
20230616,181700,1741944550,24800,24800,24800,24800,0
20230616,181600,1741944550,24800,24800,24800,24800,0
20230616,181500,1741944550,24800,24800,24800,24800,0
20230616,181400,1741944550,24800,24800,24800,24800,0
20230616,181300,1741944550,24800,24800,24800,24800,0
20230616,181200,1741944550,24800,24800,24800,24800,0
20230616,181100,1741944550,24800,24800,24800,24800,0
20230616,181000,1741944550,24800,24800,24800,24800,0
20230616,180900,1741944550,24800,24800,24800,24800,0
20230616,180800,1741944550,24800,24800,24800,24800,0
20230616,180700,1741944550,24800,24800,24800,24800,0
20230616,180600,1741944550,24800,24800,24800,24800,0
20230616,180500,1741944550,24800,24800,24800,24800,0
20230616,180400,1741944550,24800,24800,24800,24800,0
20230616,180300,1741944550,24800,24800,24800,24800,0
20230616,180200,1741944550,24800,24800,24800,24800,0
20230616,180100,1741944550,24800,24800,24800,24800,0
20230616,180000,1741944550,24800,24800,24800,24800,0
20230616,175900,1741944550,24800,24800,24800,24800,1274
20230616,175800,1741944550,24800,24800,24800,24800,0
20230616,175700,1741944550,24800,24800,24800,24800,0
20230616,175600,1741944550,24800,24800,24800,24800,0
20230616,175500,1741944550,24800,24800,24800,24800,0
20230616,175400,1741944550,24800,24800,24800,24800,0
20230616,175300,1741944550,24800,24800,24800,24800,0
20230616,175200,1741944550,24800,24800,24800,24800,0
20230616,175100,1741944550,24800,24800,24800,24800,0
20230616,175000,1741944550,24800,24800,24800,24800,0
20230616,174900,1741944550,24800,24800,24800,24800,0
20230616,174800,1741944550,24800,24800,24800,24800,0
20230616,174700,1741944550,24800,24800,24800,24800,0
20230616,174600,1741944550,24800,24800,24800,24800,0
20230616,174500,1741944550,24800,24800,24800,24800,0
20230616,174400,1741944550,24800,24800,24800,24800,0
20230616,174300,1741944550,24800,24800,24800,24800,0
20230616,174200,1741944550,24800,24800,24800,24800,0
20230616,174100,1741944550,24800,24800,24800,24800,0
20230616,174000,1741944550,24800,24800,24800,24800,0
20230616,173900,1741944550,24800,24800,24800,24800,0
20230616,173800,1741944550,24800,24800,24800,24800,0
20230616,173700,1741944550,24800,24800,24800,24800,0
20230616,173600,1741944550,24800,24800,24800,24800,0
20230616,173500,1741944550,24800,24800,24800,24800,0
20230616,173400,1741944550,24800,24800,24800,24800,0
20230616,173300,1741944550,24800,24800,24800,24800,0
20230616,173200,1741944550,24800,24800,24800,24800,0
20230616,173100,1741944550,24800,24800,24800,24800,0
20230616,173000,1741944550,24800,24800,24800,24800,0
20230616,172900,1741944550,24800,24800,24800,24800,1274
20230616,172800,1741944550,24800,24800,24800,24800,0
20230616,172700,1741944550,24800,24800,24800,24800,0
20230616,172600,1741944550,24800,24800,24800,24800,0
20230616,172500,1741944550,24800,24800,24800,24800,0
20230616,172400,1741944550,24800,24800,24800,24800,0
20230616,172300,1741944550,24800,24800,24800,24800,0
20230616,172200,1741944550,24800,24800,24800,24800,0
20230616,172100,1741944550,24800,24800,24800,24800,0
20230616,172000,1741944550,24800,24800,24800,24800,0
20230616,171900,1741944550,24800,24800,24800,24800,0
20230616,171800,1741944550,24800,24800,24800,24800,0
20230616,171700,1741944550,24800,24800,24800,24800,0
20230616,171600,1741944550,24800,24800,24800,24800,0
20230616,171500,1741944550,24800,24800,24800,24800,0
20230616,171400,1741944550,24800,24800,24800,24800,0
20230616,171300,1741944550,24800,24800,24800,24800,0
20230616,171200,1741944550,24800,24800,24800,24800,0
20230616,171100,1741944550,24800,24800,24800,24800,0
20230616,171000,1741944550,24800,24800,24800,24800,0
20230616,170900,1741944550,24800,24800,24800,24800,0
20230616,170800,1741944550,24800,24800,24800,24800,0
20230616,170700,1741944550,24800,24800,24800,24800,0
20230616,170600,1741944550,24800,24800,24800,24800,0
20230616,170500,1741944550,24800,24800,24800,24800,0
20230616,170400,1741944550,24800,24800,24800,24800,0
20230616,170300,1741944550,24800,24800,24800,24800,0
20230616,170200,1741944550,24800,24800,24800,24800,0
20230616,170100,1741944550,24800,24800,24800,24800,0
20230616,170000,1741944550,24800,24800,24800,24800,0
20230616,165900,1741944550,24800,24800,24800,24800,1274
20230616,165800,1741944550,24800,24800,24800,24800,0
20230616,165700,1741944550,24800,24800,24800,24800,0
20230616,165600,1741944550,24800,24800,24800,24800,0
20230616,165500,1741944550,24800,24800,24800,24800,0
20230616,165400,1741944550,24800,24800,24800,24800,0
20230616,165300,1741944550,24800,24800,24800,24800,0
20230616,165200,1741944550,24800,24800,24800,24800,0
20230616,165100,1741944550,24800,24800,24800,24800,0
20230616,165000,1741944550,24800,24800,24800,24800,0
20230616,164900,1741944550,24800,24800,24800,24800,0
20230616,164800,1741944550,24800,24800,24800,24800,0
20230616,164700,1741944550,24800,24800,24800,24800,0
20230616,164600,1741944550,24800,24800,24800,24800,0
20230616,164500,1741944550,24800,24800,24800,24800,0
20230616,164400,1741944550,24800,24800,24800,24800,0
20230616,164300,1741944550,24800,24800,24800,24800,0
20230616,164200,1741944550,24800,24800,24800,24800,0
20230616,164100,1741944550,24800,24800,24800,24800,0
20230616,164000,1741944550,24800,24800,24800,24800,0
20230616,163900,1741944550,24800,24800,24800,24800,0
20230616,163800,1741944550,24800,24800,24800,24800,0
20230616,163700,1741944550,24800,24800,24800,24800,0
20230616,163600,1741944550,24800,24800,24800,24800,0
20230616,163500,1741944550,24800,24800,24800,24800,0
20230616,163400,1741944550,24800,24800,24800,24800,0
20230616,163300,1741944550,24800,24800,24800,24800,0
20230616,163200,1741944550,24800,24800,24800,24800,0
20230616,163100,1741944550,24800,24800,24800,24800,0
20230616,163000,1741944550,24800,24800,24800,24800,0
20230616,162900,1741944550,24800,24800,24800,24800,1274
20230616,162800,1741944550,24800,24800,24800,24800,0
20230616,162700,1741944550,24800,24800,24800,24800,0
20230616,162600,1741944550,24800,24800,24800,24800,0
20230616,162500,1741944550,24800,24800,24800,24800,0
20230616,162400,1741944550,24800,24800,24800,24800,0
20230616,162300,1741944550,24800,24800,24800,24800,0
20230616,162200,1741944550,24800,24800,24800,24800,0
20230616,162100,1741944550,24800,24800,24800,24800,0
20230616,162000,1741944550,24800,24800,24800,24800,0
20230616,161900,1741944550,24800,24800,24800,24800,0
20230616,161800,1741944550,24800,24800,24800,24800,0
20230616,161700,1741944550,24800,24800,24800,24800,0
20230616,161600,1741944550,24800,24800,24800,24800,0
20230616,161500,1741944550,24800,24800,24800,24800,0
20230616,161400,1741944550,24800,24800,24800,24800,0
20230616,161300,1741944550,24800,24800,24800,24800,0
20230616,161200,1741944550,24800,24800,24800,24800,0
20230616,161100,1741944550,24800,24800,24800,24800,0
20230616,161000,1741944550,24800,24800,24800,24800,0
20230616,160900,1741944550,24800,24800,24800,24800,0
20230616,160800,1741944550,24800,24800,24800,24800,0
20230616,160700,1741944550,24800,24800,24800,24800,0
20230616,160600,1741944550,24800,24800,24800,24800,0
20230616,160500,1741944550,24800,24800,24800,24800,0
20230616,160400,1741944550,24800,24800,24800,24800,0
20230616,160300,1741944550,24800,24800,24800,24800,0
20230616,160200,1741944550,24800,24800,24800,24800,0
20230616,160100,1741944550,24800,24800,24800,24800,0
20230616,160000,1741944550,24800,24800,24800,24800,0
20230616,155900,1741944550,24800,24800,24800,24800,1274
20230616,155800,1741944550,24800,24800,24800,24800,0
20230616,155700,1741944550,24800,24800,24800,24800,0
20230616,155600,1741944550,24800,24800,24800,24800,0
20230616,155500,1741944550,24800,24800,24800,24800,0
20230616,155400,1741944550,24800,24800,24800,24800,0
20230616,155300,1741944550,24800,24800,24800,24800,0
20230616,155200,1741944550,24800,24800,24800,24800,0
20230616,155100,1741944550,24800,24800,24800,24800,0
20230616,155000,1741944550,24800,24800,24800,24800,0
20230616,154900,1741944550,24800,24800,24800,24800,0
20230616,154800,1741944550,24800,24800,24800,24800,0
20230616,154700,1741944550,24800,24800,24800,24800,0
20230616,154600,1741944550,24800,24800,24800,24800,0
20230616,154500,1741944550,24800,24800,24800,24800,0
20230616,154400,1741944550,24800,24800,24800,24800,0
20230616,154300,1741944550,24800,24800,24800,24800,0
20230616,154200,1741944550,24800,24800,24800,24800,0
20230616,154100,1741944550,24800,24800,24800,24800,0
20230616,154000,1741944550,24800,24800,24800,24800,0
20230616,153900,1741944550,24800,24800,24800,24800,0
20230616,153800,1741944550,24800,24800,24800,24800,0
20230616,153700,1741944550,24800,24800,24800,24800,0
20230616,153600,1741944550,24800,24800,24800,24800,0
20230616,153500,1741944550,24800,24800,24800,24800,0
20230616,153400,1741944550,24800,24800,24800,24800,0
20230616,153300,1741944550,24800,24800,24800,24800,0
20230616,153200,1741944550,24800,24800,24800,24800,0
20230616,153100,1741944550,24800,24800,24800,24800,0
20230616,153000,1741944550,24800,24800,24800,24800,1274
20230616,152900,1710349350,24800,24800,24800,24800,0
20230616,152800,1710349350,24800,24800,24800,24800,0
20230616,152700,1710349350,24800,24800,24800,24800,0
20230616,152600,1710349350,24800,24800,24800,24800,0
20230616,152500,1710349350,24800,24800,24800,24800,0
20230616,152400,1710349350,24800,24800,24800,24800,0
20230616,152300,1710349350,24800,24800,24800,24800,0
20230616,152200,1710349350,24800,24800,24800,24800,0
20230616,152100,1710349350,24800,24800,24800,24800,0
20230616,152000,1710349350,24800,24800,24800,24800,0
20230616,151900,1710349350,24800,24800,24800,24800,263
20230616,151800,1703826950,24800,24700,24800,24700,61
20230616,151700,1702318000,24750,24800,24800,24750,150
20230616,151600,1698598200,24800,24800,24800,24750,142
20230616,151500,1695076750,24600,24700,24800,24600,290
20230616,151400,1687914000,24800,24650,24800,24650,237
20230616,151300,1682058200,24800,24750,24800,24750,145
20230616,151200,1678468950,24750,24750,24750,24750,135
20230616,151100,1675127700,24750,24750,24750,24750,135
20230616,151000,1671786450,24800,24700,24800,24650,145
20230616,150900,1668191700,24800,24700,24800,24700,155
20230616,150800,1664349700,24650,24800,24800,24650,136
20230616,150700,1660977050,24750,24750,24750,24750,135
20230616,150600,1657635800,24750,24750,24750,24750,165
20230616,150500,1653552050,24750,24750,24750,24750,135
20230616,150400,1650210800,24700,24700,24700,24700,135
20230616,150300,1646876300,24700,24650,24700,24600,494
20230616,150200,1634697350,24700,24700,24700,24700,270
20230616,150100,1628028350,24650,24650,24650,24650,76
20230616,150000,1626154950,24650,24650,24650,24650,136
20230616,145900,1622802550,24600,24600,24600,24600,21
20230616,145800,1622285950,24550,24600,24600,24550,145
20230616,145700,1618719450,24600,24600,24600,24600,135
20230616,145600,1615398450,24600,24600,24600,24550,149
20230616,145500,1611733150,24650,24600,24650,24600,175
20230616,145400,1607421400,24650,24650,24650,24650,135
20230616,145300,1604093650,24650,24600,24650,24600,140
20230616,145200,1600642900,24650,24600,24650,24600,217
20230616,145100,1595297950,24600,24600,24600,24600,135
20230616,145000,1591976950,24600,24600,24600,24600,135
20230616,144900,1588655950,24600,24550,24600,24550,269
20230616,144800,1582045250,24550,24600,24600,24550,21
20230616,144700,1581528700,24600,24600,24600,24600,135
20230616,144600,1578207700,24600,24550,24600,24550,420
20230616,144500,1567889950,24500,24500,24500,24500,255
20230616,144400,1561642450,24500,24500,24500,24500,135
20230616,144300,1558334950,24500,24500,24500,24500,135
20230616,144200,1555027450,24500,24500,24500,24500,135
20230616,144100,1551719950,24450,24450,24450,24450,30
20230616,144000,1550986450,24450,24450,24450,24450,0
20230616,143900,1550986450,24450,24450,24450,24450,0
20230616,143800,1550986450,24450,24450,24450,24450,47
20230616,143700,1549837300,24550,24550,24550,24550,0
20230616,143600,1549837300,24550,24550,24550,24550,0
20230616,143500,1549837300,24550,24550,24550,24350,1804
20230616,143400,1505757950,24600,24600,24600,24600,2
20230616,143300,1505708750,24550,24600,24600,24550,6
20230616,143200,1505561200,24550,24650,24650,24550,67
20230616,143100,1503915350,24550,24550,24550,24550,10
20230616,143000,1503669850,24550,24550,24550,24550,1
20230616,142900,1503645300,24550,24550,24550,24550,500
20230616,142800,1491370300,24550,24550,24550,24550,0
20230616,142700,1491370300,24550,24550,24550,24550,0
20230616,142600,1491370300,24550,24550,24550,24550,0
20230616,142500,1491370300,24550,24550,24550,24550,16
20230616,142400,1490977500,24550,24550,24550,24550,0
20230616,142300,1490977500,24550,24550,24550,24500,582
20230616,142200,1476712800,24550,24550,24550,24550,400
20230616,142100,1466892800,24600,24650,24650,24600,352
20230616,142000,1458233350,24650,24650,24650,24650,2
20230616,141900,1458184050,24650,24650,24650,24650,3
20230616,141800,1458110100,24650,24650,24650,24650,40
20230616,141700,1457124100,24650,24650,24650,24650,100
20230616,141600,1454659100,24650,24650,24650,24650,0
20230616,141500,1454659100,24650,24650,24650,24650,0
20230616,141400,1454659100,24650,24650,24650,24650,0
20230616,141300,1454659100,24650,24650,24650,24650,0
20230616,141200,1454659100,24650,24700,24700,24650,695
20230616,141100,1437504250,24800,24800,24800,24800,0
20230616,141000,1437504250,24800,24800,24800,24800,100
20230616,140900,1435024250,24800,24800,24800,24800,0
20230616,140800,1435024250,24800,24800,24800,24800,0
20230616,140700,1435024250,24800,24800,24800,24800,113
20230616,140600,1432221850,24750,24750,24750,24750,1
20230616,140500,1432197100,24750,24900,24900,24750,273
20230616,140400,1425433500,24800,24850,24850,24800,2
20230616,140300,1425383850,24900,24900,24900,24900,2
20230616,140200,1425334050,24900,24900,24900,24900,100
20230616,140100,1422844050,24900,24850,24900,24850,400
20230616,140000,1412890650,24900,24900,24900,24900,68
20230616,135900,1411197450,24800,24800,24800,24800,0
20230616,135800,1411197450,24800,24800,24800,24800,0
20230616,135700,1411197450,24800,24800,24800,24800,0
20230616,135600,1411197450,24800,24800,24800,24800,0
20230616,135500,1411197450,24800,24800,24800,24800,0
20230616,135400,1411197450,24800,24800,24800,24800,3
20230616,135300,1411123050,24800,24800,24800,24800,0
20230616,135200,1411123050,24800,24800,24800,24800,100
20230616,135100,1408643050,24850,24850,24850,24850,0
20230616,135000,1408643050,24850,24900,24900,24850,121
20230616,134900,1405631200,24900,24800,24900,24750,398
20230616,134800,1395764500,24750,24750,24750,24750,0
20230616,134700,1395764500,24750,24750,24750,24750,0
20230616,134600,1395764500,24750,24750,24750,24750,0
20230616,134500,1395764500,24750,24750,24750,24750,1
20230616,134400,1395739750,24750,24750,24750,24750,0
20230616,134300,1395739750,24750,24750,24750,24750,0
20230616,134200,1395739750,24750,24750,24750,24750,6
20230616,134100,1395591250,24750,24750,24750,24750,20
20230616,134000,1395096250,24750,24750,24750,24750,0
20230616,133900,1395096250,24750,24750,24750,24750,0
20230616,133800,1395096250,24750,24750,24750,24750,0
20230616,133700,1395096250,24750,24750,24750,24750,10
20230616,133600,1394848750,24750,24750,24750,24750,112
20230616,133500,1392076750,24800,24800,24800,24800,203
20230616,133400,1387042350,24800,24850,24850,24800,300
20230616,133300,1379597350,24850,24850,24850,24850,0
20230616,133200,1379597350,24850,24900,24900,24850,833
20230616,133100,1358896250,24900,24900,24900,24900,0
20230616,133000,1358896250,24900,24950,24950,24900,712
20230616,132900,1341156500,25000,25000,25000,25000,0
20230616,132800,1341156500,25000,25000,25000,25000,148
20230616,132700,1337456500,25100,25100,25100,25100,0
20230616,132600,1337456500,25100,25100,25100,25100,0
20230616,132500,1337456500,25100,25100,25100,25100,0
20230616,132400,1337456500,25100,25100,25100,25100,0
20230616,132300,1337456500,25100,25100,25100,25100,0
20230616,132200,1337456500,25100,25100,25100,25100,0
20230616,132100,1337456500,25100,25100,25100,25100,0
20230616,132000,1337456500,25100,25100,25100,25100,0
20230616,131900,1337456500,25100,25100,25100,25100,1
20230616,131800,1337431400,24950,24950,24950,24950,10
20230616,131700,1337181900,25000,25000,25000,25000,0
20230616,131600,1337181900,25000,25000,25000,25000,4
20230616,131500,1337081900,24950,24950,24950,24950,0
20230616,131400,1337081900,24950,25000,25000,24950,107
20230616,131300,1334412200,25000,25000,25000,25000,0
20230616,131200,1334412200,25000,25000,25000,25000,111
20230616,131100,1331637200,24950,24950,24950,24950,0
20230616,131000,1331637200,24950,24950,24950,24950,137
20230616,130900,1328219050,25000,24950,25000,24950,218
20230616,130800,1322779050,25000,25000,25000,25000,18
20230616,130700,1322329050,25000,25000,25000,25000,485
20230616,130600,1310204050,25000,25100,25100,25000,2709
20230616,130500,1242309150,25150,25150,25150,25150,0
20230616,130400,1242309150,25150,25150,25150,25150,1
20230616,130300,1242284000,25150,25150,25150,25150,1
20230616,130200,1242258850,25150,25150,25150,25150,0
20230616,130100,1242258850,25150,25200,25200,25150,709
20230616,130000,1224419350,25200,25250,25250,25200,51
20230616,125900,1223131650,25250,25250,25250,25250,0
20230616,125800,1223131650,25250,25200,25250,25200,216
20230616,125700,1217688400,25200,25200,25200,25200,0
20230616,125600,1217688400,25200,25200,25200,25200,0
20230616,125500,1217688400,25200,25200,25200,25200,27
20230616,125400,1217008000,25250,25250,25250,25250,0
20230616,125300,1217008000,25250,25250,25250,25250,10
20230616,125200,1216755500,25250,25250,25250,25250,7
20230616,125100,1216578750,25250,25250,25250,25250,3
20230616,125000,1216503000,25250,25250,25250,25250,46
20230616,124900,1215341500,25250,25250,25250,25250,1
20230616,124800,1215316250,25250,25250,25250,25250,0
20230616,124700,1215316250,25250,25250,25250,25250,0
20230616,124600,1215316250,25250,25250,25250,25250,0
20230616,124500,1215316250,25250,25250,25250,25250,0
20230616,124400,1215316250,25250,25250,25250,25250,0
20230616,124300,1215316250,25250,25250,25250,25250,3
20230616,124200,1215240500,25200,25200,25200,25200,150
20230616,124100,1211460500,25200,25200,25200,25200,2
20230616,124000,1211410100,25200,25150,25200,25150,179
20230616,123900,1206901800,25200,25200,25200,25200,0
20230616,123800,1206901800,25200,25200,25200,25200,1
20230616,123700,1206876600,25200,25200,25200,25200,15
20230616,123600,1206498600,25200,25200,25200,25200,0
20230616,123500,1206498600,25200,25200,25200,25200,0
20230616,123400,1206498600,25200,25200,25200,25200,0
20230616,123300,1206498600,25200,25200,25200,25200,0
20230616,123200,1206498600,25200,25200,25200,25200,0
20230616,123100,1206498600,25200,25200,25200,25200,0
20230616,123000,1206498600,25200,25250,25250,25200,76
20230616,122900,1204583350,25300,25300,25300,25300,0
20230616,122800,1204583350,25300,25300,25300,25300,0
20230616,122700,1204583350,25300,25300,25300,25300,2
20230616,122600,1204532750,25300,25300,25300,25300,0
20230616,122500,1204532750,25300,25300,25300,25300,0
20230616,122400,1204532750,25300,25300,25300,25300,1
20230616,122300,1204507450,25250,25300,25300,25250,2
20230616,122200,1204456900,25300,25300,25300,25300,1
20230616,122100,1204431600,25200,25200,25200,25200,0
20230616,122000,1204431600,25200,25200,25200,25200,0
20230616,121900,1204431600,25200,25200,25200,25200,0
20230616,121800,1204431600,25200,25200,25200,25200,0
20230616,121700,1204431600,25200,25200,25200,25200,166
20230616,121600,1200248400,25200,25200,25200,25200,115
20230616,121500,1197350400,25200,25200,25200,25200,236
20230616,121400,1191403200,25200,25200,25200,25200,15
20230616,121300,1191025200,25250,25250,25250,25250,150
20230616,121200,1187237700,25250,25250,25250,25250,0
20230616,121100,1187237700,25250,25250,25250,25250,139
20230616,121000,1183727950,25300,25300,25300,25300,1
20230616,120900,1183702650,25250,25250,25250,25250,0
20230616,120800,1183702650,25250,25250,25250,25250,0
20230616,120700,1183702650,25250,25250,25250,25250,0
20230616,120600,1183702650,25250,25250,25250,25250,0
20230616,120500,1183702650,25250,25250,25250,25250,2
20230616,120400,1183652150,25250,25250,25250,25250,0
20230616,120300,1183652150,25250,25250,25250,25250,238
20230616,120200,1177642650,25250,25250,25250,25250,25
20230616,120100,1177011400,25300,25300,25300,25300,0
20230616,120000,1177011400,25300,25300,25300,25300,25
20230616,115900,1176378900,25250,25250,25250,25250,7
20230616,115800,1176202150,25300,25300,25300,25300,0
20230616,115700,1176202150,25300,25300,25300,25300,0
20230616,115600,1176202150,25300,25300,25300,25300,0
20230616,115500,1176202150,25300,25300,25300,25300,0
20230616,115400,1176202150,25300,25300,25300,25300,16
20230616,115300,1175797350,25350,25300,25350,25300,143
20230616,115200,1172174800,25350,25350,25350,25350,0
20230616,115100,1172174800,25350,25350,25350,25350,186
20230616,115000,1167459700,25350,25350,25350,25350,81
20230616,114900,1165406350,25350,25350,25350,25350,17
20230616,114800,1164975400,25350,25400,25400,25350,437
20230616,114700,1153896150,25400,25450,25450,25400,127
20230616,114600,1150669050,25450,25450,25450,25450,7
20230616,114500,1150490900,25450,25450,25450,25450,27
20230616,114400,1149803750,25450,25450,25450,25450,11
20230616,114300,1149523800,25450,25400,25450,25400,278
20230616,114200,1142448750,25400,25350,25400,25350,291
20230616,114100,1135061450,25350,25350,25350,25350,0
20230616,114000,1135061450,25350,25350,25350,25350,0
20230616,113900,1135061450,25350,25350,25350,25350,3
20230616,113800,1134985400,25350,25350,25350,25350,0
20230616,113700,1134985400,25350,25200,25350,25200,6
20230616,113600,1134834050,25200,25200,25200,25200,1
20230616,113500,1134808850,25200,25200,25200,25200,140
20230616,113400,1131280850,25200,25200,25200,25200,102
20230616,113300,1128710450,25250,25250,25250,25250,100
20230616,113200,1126185450,25250,25250,25250,25250,0
20230616,113100,1126185450,25250,25250,25250,25250,200
20230616,113000,1121135450,25250,25250,25250,25250,10
20230616,112900,1120882950,25250,25250,25250,25250,0
20230616,112800,1120882950,25250,25250,25250,25250,31
20230616,112700,1120100200,25250,25250,25250,25250,0
20230616,112600,1120100200,25250,25300,25300,25250,1000
20230616,112500,1094844150,25300,25300,25300,25300,0
20230616,112400,1094844150,25300,25300,25300,25300,0
20230616,112300,1094844150,25300,25300,25300,25300,150
20230616,112200,1091049150,25300,25300,25300,25300,6
20230616,112100,1090897350,25400,25400,25400,25400,0
20230616,112000,1090897350,25400,25400,25400,25400,0
20230616,111900,1090897350,25400,25400,25400,25400,0
20230616,111800,1090897350,25400,25300,25400,25300,270
20230616,111700,1084044350,25300,25350,25350,25300,652
20230616,111600,1067533750,25350,25350,25350,25350,77
20230616,111500,1065581800,25350,25400,25400,25350,11
20230616,111400,1065302550,25400,25400,25400,25400,300
20230616,111300,1057682550,25450,25450,25450,25450,52
20230616,111200,1056359150,25500,25500,25500,25500,100
20230616,111100,1053809150,25550,25550,25550,25550,0
20230616,111000,1053809150,25550,25500,25550,25500,173
20230616,110900,1049392350,25450,25500,25500,25450,1999
20230616,110800,998424400,25550,25550,25550,25550,450
20230616,110700,986926900,25550,25550,25600,25550,415
20230616,110600,976323350,25500,25400,25500,25400,1792
20230616,110500,930681150,25400,25200,25400,25200,3425
20230616,110400,843943950,25150,25150,25150,25150,3
20230616,110300,843868500,25250,25250,25250,25250,0
20230616,110200,843868500,25250,25250,25250,25250,1
20230616,110100,843843250,25250,25250,25250,25250,0
20230616,110000,843843250,25250,25250,25250,25250,0
20230616,105900,843843250,25250,25250,25250,25250,0
20230616,105800,843843250,25250,25200,25250,25200,222
20230616,105700,838241950,25100,25100,25100,25100,23
20230616,105600,837664650,25100,25100,25100,25100,10
20230616,105500,837413650,25100,25100,25100,25100,0
20230616,105400,837413650,25100,25100,25100,25100,19
20230616,105300,836936750,25100,25100,25100,25100,50
20230616,105200,835681750,25100,25100,25100,25100,2
20230616,105100,835631550,25100,25100,25100,25100,71
20230616,105000,833849450,25150,25150,25150,25150,12
20230616,104900,833547650,25200,25200,25200,25200,0
20230616,104800,833547650,25200,25200,25200,25200,0
20230616,104700,833547650,25200,25200,25200,25200,27
20230616,104600,832867250,25200,25200,25200,25200,0
20230616,104500,832867250,25200,25200,25200,25200,3
20230616,104400,832791650,25200,25200,25200,25200,274
20230616,104300,825886850,25250,25250,25250,25250,20
20230616,104200,825381850,25200,25200,25200,25200,288
20230616,104100,818124250,25100,25100,25100,25100,200
20230616,104000,813104250,25150,25150,25150,25150,30
20230616,103900,812349750,25150,25100,25150,25100,15
20230616,103800,811973000,25150,25100,25150,25100,156
20230616,103700,808056900,25150,25150,25150,25150,679
20230616,103600,790980050,25150,25150,25150,25150,95
20230616,103500,788590800,25150,25150,25150,25150,0
20230616,103400,788590800,25150,25150,25150,25150,0
20230616,103300,788590800,25150,25150,25150,25150,40
20230616,103200,787584800,25150,25150,25150,25150,0
20230616,103100,787584800,25150,25150,25150,25150,20
20230616,103000,787081800,25150,25150,25150,25150,0
20230616,102900,787081800,25150,25150,25150,25150,200
20230616,102800,782051800,25200,25200,25200,25200,0
20230616,102700,782051800,25200,25200,25200,25200,6
20230616,102600,781900600,25200,25200,25200,25200,12
20230616,102500,781598200,25150,25150,25150,25150,0
20230616,102400,781598200,25150,25150,25150,25150,0
20230616,102300,781598200,25150,25150,25150,25150,2000
20230616,102200,731298200,25000,25050,25050,25000,379
20230616,102100,721806800,25050,25100,25150,25050,28
20230616,102000,721104450,25150,25150,25150,25150,0
20230616,101900,721104450,25150,25150,25150,25150,59
20230616,101800,719620600,25150,25150,25150,25150,0
20230616,101700,719620600,25150,25150,25150,25150,25
20230616,101600,718991850,25250,25200,25250,25150,400
20230616,101500,708918300,25300,25300,25300,25300,0
20230616,101400,708918300,25300,25300,25300,25300,1
20230616,101300,708893000,25250,25250,25250,25250,491
20230616,101200,696495250,25250,25250,25250,25250,0
20230616,101100,696495250,25250,25250,25250,25250,10
20230616,101000,696242750,25200,25200,25200,25200,68
20230616,100900,694529150,25200,25150,25200,25150,423
20230616,100800,683870300,25150,25100,25150,25100,123
20230616,100700,680776900,25100,25100,25100,25100,0
20230616,100600,680776900,25100,25100,25100,25100,5
20230616,100500,680651400,25100,25100,25100,25100,12
20230616,100400,680350200,25150,25100,25150,25100,315
20230616,100300,672440500,25050,25050,25050,25050,340
20230616,100200,663923500,25050,25050,25050,25050,100
20230616,100100,661418500,25050,25050,25050,25050,3
20230616,100000,661343350,25050,25050,25050,25050,0
20230616,095900,661343350,25050,25050,25050,25050,0
20230616,095800,661343350,25050,25050,25050,25050,14
20230616,095700,660992650,25050,25050,25050,25050,562
20230616,095600,646914550,25100,25100,25100,25100,844
20230616,095500,625730150,25100,25150,25150,25100,365
20230616,095400,616564250,25100,25100,25100,25100,203
20230616,095300,611468950,25150,25150,25200,25150,261
20230616,095200,604904750,25150,25150,25150,25150,432
20230616,095100,594039950,25200,25200,25200,25200,39
20230616,095000,593057150,25200,25200,25200,25200,15
20230616,094900,592679150,25200,25100,25200,25100,51
20230616,094800,591398950,25150,25150,25150,25150,253
20230616,094700,585036000,25150,25150,25150,25150,97
20230616,094600,582596450,25150,25150,25150,25150,472
20230616,094500,570725650,25150,25150,25150,25150,227
20230616,094400,565016600,25250,25300,25300,25250,276
20230616,094300,558033950,25300,25400,25400,25300,199
20230616,094200,552993650,25400,25250,25400,25250,779
20230616,094100,533259350,25250,25250,25300,25150,578
20230616,094000,518667150,25300,25150,25300,25150,921
20230616,093900,495431050,25150,25150,25150,25150,87
20230616,093800,493243000,25150,25200,25200,25150,313
20230616,093700,485360200,25250,25250,25250,25250,78
20230616,093600,483390700,25250,25150,25250,25150,685
20230616,093500,466124950,25150,25150,25150,25150,100
20230616,093400,463609950,25200,25100,25200,25000,221
20230616,093300,458065000,25100,25200,25200,25100,716
20230616,093200,440075400,25200,25250,25250,25100,1824
20230616,093100,394215150,25300,25150,25300,25150,1134
20230616,093000,365571450,25150,24950,25150,24950,6168
20230616,092900,211218000,24900,24950,24950,24900,195
20230616,092800,206356700,24950,24900,24950,24900,138
20230616,092700,202920050,24900,24800,24900,24800,1012
20230616,092600,177729850,24800,24800,24850,24800,388
20230616,092500,168095500,24750,24750,24750,24750,556
20230616,092400,154334500,24750,24800,24800,24750,262
20230616,092300,147839900,24800,24800,24800,24800,0
20230616,092200,147839900,24800,24800,24800,24800,130
20230616,092100,144615900,24800,24750,24800,24750,40
20230616,092000,143623950,24750,24700,24800,24650,1145
20230616,091900,115300450,24700,24550,24700,24550,300
20230616,091800,107913300,24500,24500,24500,24500,294
20230616,091700,100710300,24500,24500,24500,24500,279
20230616,091600,93874800,24500,24500,24500,24500,141
20230616,091500,90420300,24500,24550,24550,24500,147
20230616,091400,86816950,24550,24550,24550,24550,126
20230616,091300,83723650,24550,24500,24550,24500,534
20230616,091200,70640600,24500,24500,24550,24500,178
20230616,091100,66274550,24500,24500,24500,24500,2
20230616,091000,66225550,24400,24400,24400,24400,13
20230616,090900,65908350,24350,24350,24350,24350,0
20230616,090800,65908350,24350,24350,24350,24300,1533
20230616,090700,28606200,24350,24350,24350,24350,0
20230616,090600,28606200,24350,24350,24350,24350,59
20230616,090500,27169550,24350,24350,24350,24350,83
20230616,090400,25148500,24350,24350,24350,24350,121
20230616,090300,22202150,24450,24450,24500,24400,404
20230616,090200,12325250,24500,24450,24500,24450,300
20230616,090100,4979400,24450,24350,24450,24350,63
20230616,090000,3443500,24250,24250,24250,24250,142
Reference in New Issue Copy Permalink