ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/397030/min/candle-20230622.csv

624 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
20230622,192100,1155616900,24050,24050,24050,24050,1899
20230622,192000,1155616900,24050,24050,24050,24050,0
20230622,191900,1155616900,24050,24050,24050,24050,0
20230622,191800,1155616900,24050,24050,24050,24050,0
20230622,191700,1155616900,24050,24050,24050,24050,0
20230622,191600,1155616900,24050,24050,24050,24050,0
20230622,191500,1155616900,24050,24050,24050,24050,0
20230622,191400,1155616900,24050,24050,24050,24050,0
20230622,191300,1155616900,24050,24050,24050,24050,0
20230622,191200,1155616900,24050,24050,24050,24050,0
20230622,191100,1155616900,24050,24050,24050,24050,0
20230622,191000,1155616900,24050,24050,24050,24050,0
20230622,190900,1155616900,24050,24050,24050,24050,0
20230622,190800,1155616900,24050,24050,24050,24050,0
20230622,190700,1155616900,24050,24050,24050,24050,0
20230622,190600,1155616900,24050,24050,24050,24050,0
20230622,190500,1155616900,24050,24050,24050,24050,0
20230622,190400,1155616900,24050,24050,24050,24050,0
20230622,190300,1155616900,24050,24050,24050,24050,0
20230622,190200,1155616900,24050,24050,24050,24050,0
20230622,190100,1155616900,24050,24050,24050,24050,0
20230622,190000,1155616900,24050,24050,24050,24050,0
20230622,185900,1155616900,24050,24050,24050,24050,0
20230622,185800,1155616900,24050,24050,24050,24050,0
20230622,185700,1155616900,24050,24050,24050,24050,0
20230622,185600,1155616900,24050,24050,24050,24050,0
20230622,185500,1155616900,24050,24050,24050,24050,0
20230622,185400,1155616900,24050,24050,24050,24050,0
20230622,185300,1155616900,24050,24050,24050,24050,0
20230622,185200,1155616900,24050,24050,24050,24050,0
20230622,185100,1155616900,24050,24050,24050,24050,1899
20230622,185000,1155616900,24050,24050,24050,24050,0
20230622,184900,1155616900,24050,24050,24050,24050,0
20230622,184800,1155616900,24050,24050,24050,24050,0
20230622,184700,1155616900,24050,24050,24050,24050,0
20230622,184600,1155616900,24050,24050,24050,24050,0
20230622,184500,1155616900,24050,24050,24050,24050,0
20230622,184400,1155616900,24050,24050,24050,24050,0
20230622,184300,1155616900,24050,24050,24050,24050,0
20230622,184200,1155616900,24050,24050,24050,24050,0
20230622,184100,1155616900,24050,24050,24050,24050,0
20230622,184000,1155616900,24050,24050,24050,24050,0
20230622,183900,1155616900,24050,24050,24050,24050,0
20230622,183800,1155616900,24050,24050,24050,24050,0
20230622,183700,1155616900,24050,24050,24050,24050,0
20230622,183600,1155616900,24050,24050,24050,24050,0
20230622,183500,1155616900,24050,24050,24050,24050,0
20230622,183400,1155616900,24050,24050,24050,24050,0
20230622,183300,1155616900,24050,24050,24050,24050,0
20230622,183200,1155616900,24050,24050,24050,24050,0
20230622,183100,1155616900,24050,24050,24050,24050,0
20230622,183000,1155616900,24050,24050,24050,24050,0
20230622,182900,1155616900,24050,24050,24050,24050,0
20230622,182800,1155616900,24050,24050,24050,24050,0
20230622,182700,1155616900,24050,24050,24050,24050,0
20230622,182600,1155616900,24050,24050,24050,24050,0
20230622,182500,1155616900,24050,24050,24050,24050,0
20230622,182400,1155616900,24050,24050,24050,24050,0
20230622,182300,1155616900,24050,24050,24050,24050,0
20230622,182200,1155616900,24050,24050,24050,24050,0
20230622,182100,1155616900,24050,24050,24050,24050,1899
20230622,182000,1155616900,24050,24050,24050,24050,0
20230622,181900,1155616900,24050,24050,24050,24050,0
20230622,181800,1155616900,24050,24050,24050,24050,0
20230622,181700,1155616900,24050,24050,24050,24050,0
20230622,181600,1155616900,24050,24050,24050,24050,0
20230622,181500,1155616900,24050,24050,24050,24050,0
20230622,181400,1155616900,24050,24050,24050,24050,0
20230622,181300,1155616900,24050,24050,24050,24050,0
20230622,181200,1155616900,24050,24050,24050,24050,0
20230622,181100,1155616900,24050,24050,24050,24050,0
20230622,181000,1155616900,24050,24050,24050,24050,0
20230622,180900,1155616900,24050,24050,24050,24050,0
20230622,180800,1155616900,24050,24050,24050,24050,0
20230622,180700,1155616900,24050,24050,24050,24050,0
20230622,180600,1155616900,24050,24050,24050,24050,0
20230622,180500,1155616900,24050,24050,24050,24050,0
20230622,180400,1155616900,24050,24050,24050,24050,0
20230622,180300,1155616900,24050,24050,24050,24050,0
20230622,180200,1155616900,24050,24050,24050,24050,0
20230622,180100,1155616900,24050,24050,24050,24050,0
20230622,180000,1155616900,24050,24050,24050,24050,0
20230622,175900,1155616900,24050,24050,24050,24050,0
20230622,175800,1155616900,24050,24050,24050,24050,0
20230622,175700,1155616900,24050,24050,24050,24050,0
20230622,175600,1155616900,24050,24050,24050,24050,0
20230622,175500,1155616900,24050,24050,24050,24050,0
20230622,175400,1155616900,24050,24050,24050,24050,0
20230622,175300,1155616900,24050,24050,24050,24050,0
20230622,175200,1155616900,24050,24050,24050,24050,0
20230622,175100,1155616900,24050,24050,24050,24050,1899
20230622,175000,1155616900,24050,24050,24050,24050,0
20230622,174900,1155616900,24050,24050,24050,24050,0
20230622,174800,1155616900,24050,24050,24050,24050,0
20230622,174700,1155616900,24050,24050,24050,24050,0
20230622,174600,1155616900,24050,24050,24050,24050,0
20230622,174500,1155616900,24050,24050,24050,24050,0
20230622,174400,1155616900,24050,24050,24050,24050,0
20230622,174300,1155616900,24050,24050,24050,24050,0
20230622,174200,1155616900,24050,24050,24050,24050,0
20230622,174100,1155616900,24050,24050,24050,24050,0
20230622,174000,1155616900,24050,24050,24050,24050,0
20230622,173900,1155616900,24050,24050,24050,24050,0
20230622,173800,1155616900,24050,24050,24050,24050,0
20230622,173700,1155616900,24050,24050,24050,24050,0
20230622,173600,1155616900,24050,24050,24050,24050,0
20230622,173500,1155616900,24050,24050,24050,24050,0
20230622,173400,1155616900,24050,24050,24050,24050,0
20230622,173300,1155616900,24050,24050,24050,24050,0
20230622,173200,1155616900,24050,24050,24050,24050,0
20230622,173100,1155616900,24050,24050,24050,24050,0
20230622,173000,1155616900,24050,24050,24050,24050,0
20230622,172900,1155616900,24050,24050,24050,24050,0
20230622,172800,1155616900,24050,24050,24050,24050,0
20230622,172700,1155616900,24050,24050,24050,24050,0
20230622,172600,1155616900,24050,24050,24050,24050,0
20230622,172500,1155616900,24050,24050,24050,24050,0
20230622,172400,1155616900,24050,24050,24050,24050,0
20230622,172300,1155616900,24050,24050,24050,24050,0
20230622,172200,1155616900,24050,24050,24050,24050,0
20230622,172100,1155616900,24050,24050,24050,24050,1899
20230622,172000,1155616900,24050,24050,24050,24050,0
20230622,171900,1155616900,24050,24050,24050,24050,0
20230622,171800,1155616900,24050,24050,24050,24050,0
20230622,171700,1155616900,24050,24050,24050,24050,0
20230622,171600,1155616900,24050,24050,24050,24050,0
20230622,171500,1155616900,24050,24050,24050,24050,0
20230622,171400,1155616900,24050,24050,24050,24050,0
20230622,171300,1155616900,24050,24050,24050,24050,0
20230622,171200,1155616900,24050,24050,24050,24050,0
20230622,171100,1155616900,24050,24050,24050,24050,0
20230622,171000,1155616900,24050,24050,24050,24050,0
20230622,170900,1155616900,24050,24050,24050,24050,0
20230622,170800,1155616900,24050,24050,24050,24050,0
20230622,170700,1155616900,24050,24050,24050,24050,0
20230622,170600,1155616900,24050,24050,24050,24050,0
20230622,170500,1155616900,24050,24050,24050,24050,0
20230622,170400,1155616900,24050,24050,24050,24050,0
20230622,170300,1155616900,24050,24050,24050,24050,0
20230622,170200,1155616900,24050,24050,24050,24050,0
20230622,170100,1155616900,24050,24050,24050,24050,0
20230622,170000,1155616900,24050,24050,24050,24050,0
20230622,165900,1155616900,24050,24050,24050,24050,0
20230622,165800,1155616900,24050,24050,24050,24050,0
20230622,165700,1155616900,24050,24050,24050,24050,0
20230622,165600,1155616900,24050,24050,24050,24050,0
20230622,165500,1155616900,24050,24050,24050,24050,0
20230622,165400,1155616900,24050,24050,24050,24050,0
20230622,165300,1155616900,24050,24050,24050,24050,0
20230622,165200,1155616900,24050,24050,24050,24050,0
20230622,165100,1155616900,24050,24050,24050,24050,1899
20230622,165000,1155616900,24050,24050,24050,24050,0
20230622,164900,1155616900,24050,24050,24050,24050,0
20230622,164800,1155616900,24050,24050,24050,24050,0
20230622,164700,1155616900,24050,24050,24050,24050,0
20230622,164600,1155616900,24050,24050,24050,24050,0
20230622,164500,1155616900,24050,24050,24050,24050,0
20230622,164400,1155616900,24050,24050,24050,24050,0
20230622,164300,1155616900,24050,24050,24050,24050,0
20230622,164200,1155616900,24050,24050,24050,24050,0
20230622,164100,1155616900,24050,24050,24050,24050,0
20230622,164000,1155616900,24050,24050,24050,24050,0
20230622,163900,1155616900,24050,24050,24050,24050,0
20230622,163800,1155616900,24050,24050,24050,24050,0
20230622,163700,1155616900,24050,24050,24050,24050,0
20230622,163600,1155616900,24050,24050,24050,24050,0
20230622,163500,1155616900,24050,24050,24050,24050,0
20230622,163400,1155616900,24050,24050,24050,24050,0
20230622,163300,1155616900,24050,24050,24050,24050,0
20230622,163200,1155616900,24050,24050,24050,24050,0
20230622,163100,1155616900,24050,24050,24050,24050,0
20230622,163000,1155616900,24050,24050,24050,24050,0
20230622,162900,1155616900,24050,24050,24050,24050,0
20230622,162800,1155616900,24050,24050,24050,24050,0
20230622,162700,1155616900,24050,24050,24050,24050,0
20230622,162600,1155616900,24050,24050,24050,24050,0
20230622,162500,1155616900,24050,24050,24050,24050,0
20230622,162400,1155616900,24050,24050,24050,24050,0
20230622,162300,1155616900,24050,24050,24050,24050,0
20230622,162200,1155616900,24050,24050,24050,24050,0
20230622,162100,1155616900,24050,24050,24050,24050,1899
20230622,162000,1155616900,24050,24050,24050,24050,0
20230622,161900,1155616900,24050,24050,24050,24050,0
20230622,161800,1155616900,24050,24050,24050,24050,0
20230622,161700,1155616900,24050,24050,24050,24050,0
20230622,161600,1155616900,24050,24050,24050,24050,0
20230622,161500,1155616900,24050,24050,24050,24050,0
20230622,161400,1155616900,24050,24050,24050,24050,0
20230622,161300,1155616900,24050,24050,24050,24050,0
20230622,161200,1155616900,24050,24050,24050,24050,0
20230622,161100,1155616900,24050,24050,24050,24050,0
20230622,161000,1155616900,24050,24050,24050,24050,0
20230622,160900,1155616900,24050,24050,24050,24050,0
20230622,160800,1155616900,24050,24050,24050,24050,0
20230622,160700,1155616900,24050,24050,24050,24050,0
20230622,160600,1155616900,24050,24050,24050,24050,0
20230622,160500,1155616900,24050,24050,24050,24050,0
20230622,160400,1155616900,24050,24050,24050,24050,0
20230622,160300,1155616900,24050,24050,24050,24050,0
20230622,160200,1155616900,24050,24050,24050,24050,0
20230622,160100,1155616900,24050,24050,24050,24050,0
20230622,160000,1155616900,24050,24050,24050,24050,0
20230622,155900,1155616900,24050,24050,24050,24050,0
20230622,155800,1155616900,24050,24050,24050,24050,0
20230622,155700,1155616900,24050,24050,24050,24050,0
20230622,155600,1155616900,24050,24050,24050,24050,0
20230622,155500,1155616900,24050,24050,24050,24050,0
20230622,155400,1155616900,24050,24050,24050,24050,0
20230622,155300,1155616900,24050,24050,24050,24050,0
20230622,155200,1155616900,24050,24050,24050,24050,0
20230622,155100,1155616900,24050,24050,24050,24050,1899
20230622,155000,1155616900,24050,24050,24050,24050,0
20230622,154900,1155616900,24050,24050,24050,24050,0
20230622,154800,1155616900,24050,24050,24050,24050,0
20230622,154700,1155616900,24050,24050,24050,24050,0
20230622,154600,1155616900,24050,24050,24050,24050,0
20230622,154500,1155616900,24050,24050,24050,24050,0
20230622,154400,1155616900,24050,24050,24050,24050,0
20230622,154300,1155616900,24050,24050,24050,24050,0
20230622,154200,1155616900,24050,24050,24050,24050,0
20230622,154100,1155616900,24050,24050,24050,24050,0
20230622,154000,1155616900,24050,24050,24050,24050,0
20230622,153900,1155616900,24050,24050,24050,24050,0
20230622,153800,1155616900,24050,24050,24050,24050,0
20230622,153700,1155616900,24050,24050,24050,24050,0
20230622,153600,1155616900,24050,24050,24050,24050,0
20230622,153500,1155616900,24050,24050,24050,24050,0
20230622,153400,1155616900,24050,24050,24050,24050,0
20230622,153300,1155616900,24050,24050,24050,24050,0
20230622,153200,1155616900,24050,24050,24050,24050,0
20230622,153100,1155616900,24050,24050,24050,24050,0
20230622,153000,1155616900,24050,24050,24050,24050,1899
20230622,152900,1109945950,24250,24250,24250,24250,0
20230622,152800,1109945950,24250,24250,24250,24250,0
20230622,152700,1109945950,24250,24250,24250,24250,0
20230622,152600,1109945950,24250,24250,24250,24250,0
20230622,152500,1109945950,24250,24250,24250,24250,0
20230622,152400,1109945950,24250,24250,24250,24250,0
20230622,152300,1109945950,24250,24250,24250,24250,0
20230622,152200,1109945950,24250,24250,24250,24250,0
20230622,152100,1109945950,24250,24250,24250,24250,0
20230622,152000,1109945950,24250,24250,24250,24250,0
20230622,151900,1109945950,24250,24050,24300,24050,1566
20230622,151800,1072042550,23950,24050,24050,23950,7
20230622,151700,1071874800,23950,23950,24050,23950,93
20230622,151600,1069646950,24000,23950,24050,23950,7
20230622,151500,1069478950,23950,24050,24050,23950,3039
20230622,151400,996604450,24050,24000,24050,24000,156
20230622,151300,992857700,24000,24000,24000,24000,180
20230622,151200,988537700,24100,24000,24100,24000,447
20230622,151100,977766600,24000,24000,24000,24000,333
20230622,151000,969774600,24050,24000,24050,24000,24
20230622,150900,969198550,24100,24050,24100,24050,16
20230622,150800,968813700,24000,24000,24000,24000,34
20230622,150700,967997700,24000,24000,24000,24000,57
20230622,150600,966629700,24000,24000,24000,24000,31
20230622,150500,965885700,24050,24050,24050,24050,77
20230622,150400,964033850,24050,24050,24050,24050,8
20230622,150300,963841450,24000,24050,24100,24000,2520
20230622,150200,903222050,24050,24050,24050,24000,287
20230622,150100,896319850,24050,24000,24050,24000,35
20230622,150000,895478150,24000,24000,24000,24000,33
20230622,145900,894686150,24050,24050,24050,24050,625
20230622,145800,879654900,24100,24050,24100,24050,31
20230622,145700,878909300,24050,24050,24050,24050,208
20230622,145600,873906900,24100,24100,24100,24100,79
20230622,145500,872003000,24100,24100,24100,24100,114
20230622,145400,869255600,24100,24100,24100,24100,50
20230622,145300,868050600,24100,24100,24100,24100,71
20230622,145200,866339500,24100,24200,24250,24100,323
20230622,145100,858521000,24050,24150,24200,24050,220
20230622,145000,853204650,24050,24150,24150,24050,237
20230622,144900,847499000,24100,24100,24100,24100,3
20230622,144800,847426700,24100,24100,24100,24100,10
20230622,144700,847185700,24050,24050,24050,24050,37
20230622,144600,846295850,24050,24050,24050,24050,6
20230622,144500,846151550,24050,24050,24050,24050,1
20230622,144400,846127500,24050,24050,24050,24050,31
20230622,144300,845381950,24050,24050,24050,24050,172
20230622,144200,841245350,24050,24100,24100,24050,220
20230622,144100,835952850,24350,24350,24350,24350,0
20230622,144000,835952850,24350,24150,24350,24150,198
20230622,143900,831146300,24100,24150,24150,24100,230
20230622,143800,825602150,24150,24150,24150,24150,62
20230622,143700,824104850,24150,24150,24150,24150,33
20230622,143600,823307900,24200,24150,24200,24150,72
20230622,143500,821565650,24150,24150,24150,24150,50
20230622,143400,820358150,24150,24200,24200,24150,44
20230622,143300,819295050,24200,24150,24200,24150,6
20230622,143200,819150000,24200,24150,24200,24150,82
20230622,143100,817166800,24100,24100,24100,24100,236
20230622,143000,811479200,24100,24100,24100,24100,1
20230622,142900,811455100,24100,24100,24100,24100,36
20230622,142800,810587500,24100,24100,24100,24100,77
20230622,142700,808731800,24100,24100,24100,24100,0
20230622,142600,808731800,24100,24100,24100,24100,54
20230622,142500,807430400,24100,24100,24100,24100,0
20230622,142400,807430400,24100,24100,24100,24100,7
20230622,142300,807261700,24050,24050,24100,24050,37
20230622,142200,806371700,24100,24100,24100,24100,3
20230622,142100,806299400,24050,24050,24050,24050,30
20230622,142000,805577900,24050,24050,24100,24050,176
20230622,141900,801340250,24050,24150,24150,24000,3004
20230622,141800,729046150,24150,24200,24200,24150,52
20230622,141700,727790250,24200,24150,24200,24150,3
20230622,141600,727717700,24150,24150,24150,24150,51
20230622,141500,726486050,24150,24200,24200,24150,46
20230622,141400,725374650,24200,24200,24200,24200,0
20230622,141300,725374650,24200,24150,24200,24150,145
20230622,141200,721867300,24200,24200,24200,24050,1782
20230622,141100,678879150,24200,24250,24250,24200,1068
20230622,141000,653014550,24250,24250,24250,24250,44
20230622,140900,651947550,24250,24250,24250,24250,0
20230622,140800,651947550,24250,24250,24250,24250,35
20230622,140700,651098800,24250,24250,24250,24250,0
20230622,140600,651098800,24250,24250,24250,24250,0
20230622,140500,651098800,24250,24300,24300,24250,136
20230622,140400,647795800,24250,24250,24250,24250,0
20230622,140300,647795800,24250,24250,24250,24250,3
20230622,140200,647723050,24250,24250,24250,24250,30
20230622,140100,646995550,24350,24350,24350,24350,0
20230622,140000,646995550,24350,24250,24350,24250,33
20230622,135900,646195100,24250,24300,24300,24250,19
20230622,135800,645733500,24300,24250,24300,24250,11
20230622,135700,645466350,24250,24250,24250,24250,33
20230622,135600,644666100,24250,24250,24250,24250,0
20230622,135500,644666100,24250,24250,24250,24250,3
20230622,135400,644593350,24250,24250,24250,24250,30
20230622,135300,643865850,24250,24250,24300,24250,15
20230622,135200,643501700,24300,24300,24300,24300,17
20230622,135100,643088600,24300,24300,24300,24300,0
20230622,135000,643088600,24300,24300,24300,24300,5
20230622,134900,642967100,24300,24350,24350,24300,32
20230622,134800,642189450,24350,24350,24350,24350,3
20230622,134700,642116400,24300,24300,24300,24300,33
20230622,134600,641314500,24400,24400,24400,24400,0
20230622,134500,641314500,24400,24400,24400,24400,0
20230622,134400,641314500,24400,24350,24400,24350,42
20230622,134300,640291350,24350,24350,24350,24350,0
20230622,134200,640291350,24350,24350,24350,24350,23
20230622,134100,639731300,24350,24350,24350,24350,10
20230622,134000,639487800,24400,24400,24400,24400,20
20230622,133900,638999800,24300,24300,24300,24300,31
20230622,133800,638246500,24450,24300,24450,24250,167
20230622,133700,634186500,24300,24300,24300,24300,0
20230622,133600,634186500,24300,24500,24550,24300,40
20230622,133500,633212150,24550,24350,24550,24350,481
20230622,133400,621466000,24400,24350,24400,24350,570
20230622,133300,607558100,24300,24300,24300,24300,30
20230622,133200,606829100,24400,24400,24400,24400,0
20230622,133100,606829100,24400,24250,24400,24250,50
20230622,133000,605613750,24400,24250,24400,24250,200
20230622,132900,600741400,24400,24250,24400,24250,500
20230622,132800,588556550,24300,24300,24300,24300,775
20230622,132700,569724050,24300,24300,24300,24300,33
20230622,132600,568922150,24400,24400,24400,24400,0
20230622,132500,568922150,24400,24450,24500,24400,8
20230622,132400,568726750,24450,24350,24450,24350,30
20230622,132300,567996000,24350,24350,24350,24350,31
20230622,132200,567241150,24350,24350,24350,24350,1
20230622,132100,567216800,24350,24350,24350,24350,5
20230622,132000,567095050,24450,24400,24500,24350,39
20230622,131900,566144600,24350,24350,24350,24350,3
20230622,131800,566071550,24350,24350,24350,24350,630
20230622,131700,550731050,24500,24500,24500,24500,0
20230622,131600,550731050,24500,24500,24500,24500,0
20230622,131500,550731050,24500,24350,24500,24350,52
20230622,131400,549462000,24500,24500,24500,24500,0
20230622,131300,549462000,24500,24350,24500,24350,33
20230622,131200,548656100,24400,24400,24400,24400,10
20230622,131100,548412100,24500,24500,24500,24500,0
20230622,131000,548412100,24500,24350,24500,24350,75
20230622,130900,546583000,24500,24500,24500,24500,10
20230622,130800,546338000,24450,24400,24500,24350,279
20230622,130700,539540350,24350,24350,24350,24350,42
20230622,130600,538517650,24350,24350,24350,24350,3
20230622,130500,538444600,24350,24350,24350,24350,3
20230622,130400,538371550,24400,24400,24400,24400,6
20230622,130300,538225150,24400,24400,24400,24400,14
20230622,130200,537883550,24400,24350,24400,24350,33
20230622,130100,537079950,24350,24400,24400,24350,4
20230622,130000,536982500,24350,24350,24350,24350,4
20230622,125900,536885100,24400,24400,24400,24400,14
20230622,125800,536543500,24500,24450,24500,24400,7
20230622,125700,536372450,24400,24350,24400,24350,33
20230622,125600,535568750,24350,24350,24350,24350,2
20230622,125500,535520050,24350,24350,24350,24350,0
20230622,125400,535520050,24350,24350,24500,24350,37
20230622,125300,534618950,24350,24400,24400,24350,19
20230622,125200,534155550,24500,24500,24500,24500,0
20230622,125100,534155550,24500,24400,24500,24300,167
20230622,125000,530084000,24400,24400,24400,24400,0
20230622,124900,530084000,24400,24350,24400,24350,80
20230622,124800,528133500,24450,24450,24450,24450,40
20230622,124700,527155500,24500,24400,24500,24400,30
20230622,124600,526421650,24450,24350,24450,24350,50
20230622,124500,525202150,24500,24500,24500,24500,0
20230622,124400,525202150,24500,24350,24500,24350,55
20230622,124300,523860900,24300,24300,24300,24300,34
20230622,124200,523034700,24300,24300,24300,24300,3
20230622,124100,522961800,24350,24300,24350,24300,42
20230622,124000,521940600,24300,24300,24300,24300,3
20230622,123900,521867700,24300,24300,24300,24300,10
20230622,123800,521624700,24300,24300,24300,24300,33
20230622,123700,520822800,24350,24350,24350,24300,8
20230622,123600,520628250,24300,24300,24300,24300,0
20230622,123500,520628250,24300,24400,24400,24300,200
20230622,123400,515760000,24350,24350,24350,24350,2
20230622,123300,515711300,24350,24350,24350,24350,31
20230622,123200,514956450,24350,24350,24350,24350,0
20230622,123100,514956450,24350,24350,24350,24350,6
20230622,123000,514810350,24350,24350,24350,24350,31
20230622,122900,514055500,24350,24350,24350,24350,3
20230622,122800,513982450,24400,24350,24400,24350,50
20230622,122700,512763950,24350,24350,24350,24350,6
20230622,122600,512617850,24350,24350,24350,24350,0
20230622,122500,512617850,24350,24350,24350,24350,84
20230622,122400,510572450,24350,24350,24350,24350,4
20230622,122300,510475050,24350,24350,24350,24350,0
20230622,122200,510475050,24350,24350,24350,24350,32
20230622,122100,509695850,24400,24400,24400,24400,25
20230622,122000,509085850,24400,24350,24400,24350,75
20230622,121900,507257350,24400,24400,24400,24350,5
20230622,121800,507135500,24350,24350,24350,24350,100
20230622,121700,504700500,24350,24350,24350,24350,33
20230622,121600,503896950,24350,24350,24350,24350,23
20230622,121500,503336900,24350,24350,24350,24350,1
20230622,121400,503312550,24350,24350,24350,24350,183
20230622,121300,498856500,24350,24350,24350,24350,0
20230622,121200,498856500,24350,24400,24400,24350,9
20230622,121100,498637050,24400,24450,24450,24400,4
20230622,121000,498539400,24400,24400,24400,24400,0
20230622,120900,498539400,24400,24400,24450,24400,88
20230622,120800,496389700,24400,24400,24400,24400,3
20230622,120700,496316500,24400,24400,24400,24400,1
20230622,120600,496292100,24400,24400,24400,24400,33
20230622,120500,495486900,24450,24450,24450,24450,0
20230622,120400,495486900,24450,24500,24500,24450,37
20230622,120300,494582150,24450,24450,24450,24450,15
20230622,120200,494215400,24500,24450,24500,24400,122
20230622,120100,491237900,24400,24400,24400,24400,33
20230622,120000,490432700,24500,24500,24500,24500,0
20230622,115900,490432700,24500,24400,24500,24400,41
20230622,115800,489431450,24500,24500,24500,24500,0
20230622,115700,489431450,24500,24450,24500,24450,20
20230622,115600,488941600,24350,24350,24350,24350,31
20230622,115500,488186750,24500,24450,24500,24450,20
20230622,115400,487696900,24350,24350,24350,24350,40
20230622,115300,486722900,24500,24450,24500,24400,43
20230622,115200,485672550,24500,24400,24500,24400,230
20230622,115100,480047750,24450,24350,24450,24350,50
20230622,115000,478828300,24400,24400,24400,24400,2
20230622,114900,478779500,24450,24350,24450,24350,70
20230622,114800,477070150,24350,24350,24350,24350,31
20230622,114700,476315300,24400,24400,24400,24400,25
20230622,114600,475705300,24350,24400,24400,24350,33
20230622,114500,474900250,24350,24400,24400,24350,83
20230622,114400,472876700,24350,24350,24350,24350,0
20230622,114300,472876700,24350,24350,24350,24350,33
20230622,114200,472073150,24400,24400,24400,24400,0
20230622,114100,472073150,24400,24350,24450,24350,37
20230622,114000,471169150,24350,24350,24350,24350,30
20230622,113900,470438650,24350,24350,24350,24350,474
20230622,113800,458896750,24350,24350,24350,24350,34
20230622,113700,458068850,24400,24400,24400,24400,226
20230622,113600,452554450,24400,24400,24400,24400,50
20230622,113500,451334450,24400,24450,24450,24400,4
20230622,113400,451236750,24550,24550,24550,24550,0
20230622,113300,451236750,24550,24450,24550,24450,6
20230622,113200,451089850,24400,24400,24400,24400,36
20230622,113100,450211450,24400,24400,24400,24400,0
20230622,113000,450211450,24400,24450,24450,24400,30
20230622,112900,449478100,24450,24450,24450,24450,0
20230622,112800,449478100,24450,24450,24450,24450,3
20230622,112700,449404750,24450,24450,24450,24450,600
20230622,112600,434734750,24400,24400,24400,24400,0
20230622,112500,434734750,24400,24450,24450,24400,4
20230622,112400,434637100,24400,24400,24400,24400,36
20230622,112300,433758700,24400,24400,24400,24400,0
20230622,112200,433758700,24400,24400,24400,24400,34
20230622,112100,432929100,24400,24400,24400,24400,20
20230622,112000,432441100,24450,24450,24450,24400,297
20230622,111900,425194200,24450,24550,24550,24450,31
20230622,111800,424436150,24450,24450,24450,24450,0
20230622,111700,424436150,24450,24450,24450,24450,6
20230622,111600,424289450,24450,24400,24450,24400,39
20230622,111500,423336150,24400,24400,24400,24400,3
20230622,111400,423262950,24400,24400,24400,24400,34
20230622,111300,422433350,24450,24450,24450,24450,0
20230622,111200,422433350,24450,24500,24500,24450,861
20230622,111100,401338950,24500,24500,24500,24500,157
20230622,111000,397492450,24500,24500,24500,24500,87
20230622,110900,395360950,24550,24500,24550,24500,36
20230622,110800,394478650,24550,24550,24550,24550,100
20230622,110700,392023650,24500,24500,24500,24500,147
20230622,110600,388422150,24550,24500,24550,24500,129
20230622,110500,385256850,24550,24550,24550,24550,24
20230622,110400,384667650,24500,24500,24500,24500,3
20230622,110300,384594150,24500,24500,24500,24500,79
20230622,110200,382658650,24450,24450,24450,24450,6
20230622,110100,382511950,24400,24400,24400,24400,50
20230622,110000,381291950,24450,24450,24450,24450,4
20230622,105900,381194150,24500,24400,24500,24400,2
20230622,105800,381145250,24400,24450,24450,24400,90
20230622,105700,378946250,24450,24450,24450,24450,0
20230622,105600,378946250,24450,24500,24500,24450,63
20230622,105500,377402900,24450,24500,24500,24450,41
20230622,105400,376399900,24450,24450,24450,24450,217
20230622,105300,371094250,24400,24350,24400,24350,29
20230622,105200,370388050,24400,24400,24400,24400,137
20230622,105100,367045250,24400,24400,24400,24400,13
20230622,105000,366728050,24350,24350,24350,24350,26
20230622,104900,366094950,24350,24300,24350,24300,103
20230622,104800,363587050,24300,24300,24300,24300,3
20230622,104700,363514150,24300,24300,24300,24300,0
20230622,104600,363514150,24300,24300,24300,24300,4
20230622,104500,363416950,24350,24400,24450,24350,28
20230622,104400,362734900,24350,24350,24350,24350,48
20230622,104300,361566100,24300,24250,24300,24250,695
20230622,104200,344682200,24150,24200,24200,24150,384
20230622,104100,335393750,24200,24200,24200,24150,7
20230622,104000,335224500,24200,24200,24200,24150,309
20230622,103900,327749750,24250,24250,24250,24250,0
20230622,103800,327749750,24250,24250,24250,24250,223
20230622,103700,322342000,24300,24300,24300,24300,11
20230622,103600,322074700,24300,24300,24300,24300,90
20230622,103500,319887700,24300,24350,24350,24300,12
20230622,103400,319596000,24350,24300,24350,24300,6
20230622,103300,319450150,24250,24250,24250,24250,3
20230622,103200,319377400,24300,24300,24300,24300,30
20230622,103100,318648400,24300,24300,24300,24250,101
20230622,103000,316194250,24300,24300,24300,24300,284
20230622,102900,309293050,24300,24300,24300,24300,1
20230622,102800,309268750,24250,24300,24300,24250,23
20230622,102700,308710000,24300,24250,24300,24250,525
20230622,102600,295965850,24250,24200,24300,24150,1209
20230622,102500,266726500,24300,24250,24300,24250,357
20230622,102400,258069100,24300,24300,24300,24300,1
20230622,102300,258044800,24250,24250,24250,24250,327
20230622,102200,250115050,24300,24350,24350,24300,359
20230622,102100,241389800,24400,24350,24400,24350,103
20230622,102000,238881200,24350,24400,24400,24350,14
20230622,101900,238540200,24450,24400,24450,24400,59
20230622,101800,237100150,24450,24350,24450,24350,756
20230622,101700,218661450,24350,24400,24400,24350,104
20230622,101600,216123900,24450,24400,24450,24400,5
20230622,101500,216001800,24350,24450,24450,24350,354
20230622,101400,207363150,24450,24400,24450,24400,51
20230622,101300,206116350,24450,24500,24500,24450,56
20230622,101200,204746950,24500,24550,24550,24500,6
20230622,101100,204599700,24550,24550,24550,24550,15
20230622,101000,204231450,24550,24500,24550,24500,11
20230622,100900,203961550,24600,24600,24600,24600,0
20230622,100800,203961550,24600,24550,24600,24450,101
20230622,100700,201483950,24500,24500,24500,24500,3
20230622,100600,201410450,24550,24500,24550,24500,9
20230622,100500,201189650,24450,24450,24450,24450,3
20230622,100400,201116300,24550,24550,24550,24550,0
20230622,100300,201116300,24550,24550,24550,24550,11
20230622,100200,200846250,24550,24550,24550,24500,5
20230622,100100,200723650,24500,24500,24500,24500,5
20230622,100000,200601150,24500,24450,24500,24450,276
20230622,095900,193850350,24450,24450,24450,24450,6
20230622,095800,193703650,24500,24450,24500,24450,41
20230622,095700,192701150,24450,24500,24500,24450,55
20230622,095600,191353800,24600,24550,24600,24550,4
20230622,095500,191255550,24650,24650,24650,24650,0
20230622,095400,191255550,24650,24650,24650,24650,0
20230622,095300,191255550,24650,24550,24650,24500,101
20230622,095200,188780700,24550,24550,24700,24550,7
20230622,095100,188608550,24550,24650,24650,24550,751
20230622,095000,170096500,24700,24700,24700,24700,311
20230622,094900,162414800,24800,24800,24800,24800,0
20230622,094800,162414800,24800,24800,24800,24800,0
20230622,094700,162414800,24800,24800,24800,24800,0
20230622,094600,162414800,24800,24800,24800,24800,0
20230622,094500,162414800,24800,24800,24800,24800,1
20230622,094400,162390000,24800,24700,24800,24700,292
20230622,094300,155177400,24850,24850,24850,24850,0
20230622,094200,155177400,24850,24800,24850,24800,6
20230622,094100,155028550,24850,24850,24850,24850,0
20230622,094000,155028550,24850,24850,24850,24850,0
20230622,093900,155028550,24850,24850,24850,24850,0
20230622,093800,155028550,24850,24850,24850,24850,0
20230622,093700,155028550,24850,24750,24850,24700,7
20230622,093600,154855450,24850,24850,24850,24850,0
20230622,093500,154855450,24850,24850,24850,24850,1
20230622,093400,154830600,24800,24800,24800,24800,0
20230622,093300,154830600,24800,24800,24800,24800,1
20230622,093200,154805800,24850,24850,24850,24850,0
20230622,093100,154805800,24850,24850,24850,24850,0
20230622,093000,154805800,24850,24850,24850,24850,1
20230622,092900,154780950,24700,24800,24800,24700,155
20230622,092800,150951950,24800,24800,24800,24800,115
20230622,092700,148099950,24900,24900,24900,24900,5
20230622,092600,147975450,24900,24900,24900,24900,0
20230622,092500,147975450,24900,24900,24900,24900,2
20230622,092400,147925650,24900,24900,24900,24900,0
20230622,092300,147925650,24900,24900,24900,24900,50
20230622,092200,146680650,24900,24850,24900,24850,91
20230622,092100,144414800,24900,24900,24900,24900,1
20230622,092000,144389900,24850,24750,24850,24700,566
20230622,091900,130329800,24850,24850,24850,24850,0
20230622,091800,130329800,24850,24850,24850,24850,4
20230622,091700,130230400,24900,24850,24900,24850,41
20230622,091600,129211250,24900,24900,24900,24900,0
20230622,091500,129211250,24900,24900,24900,24900,0
20230622,091400,129211250,24900,24900,24900,24900,0
20230622,091300,129211250,24900,24900,24900,24900,24
20230622,091200,128613650,24900,24900,24900,24900,2
20230622,091100,128563850,24900,24900,24900,24900,521
20230622,091000,115590950,24900,24650,24900,24650,38
20230622,090900,114652550,24800,24650,24800,24600,630
20230622,090800,99118850,24650,24600,24650,24600,108
20230622,090700,96461750,24600,24600,24600,24600,1644
20230622,090600,56019350,24600,24600,24600,24600,0
20230622,090500,56019350,24600,24450,24600,24450,114
20230622,090400,53222600,24500,24500,24500,24500,44
20230622,090300,52144600,24500,24400,24500,24400,60
20230622,090200,50679650,24450,24450,24450,24450,1
20230622,090100,50655200,24450,24550,24550,24250,1459
20230622,090000,14983350,24600,24650,24800,24600,580
Reference in New Issue Copy Permalink