ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/001060/min/candle-20230718.csv

575 lines
31 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
20230718,183200,31188100100,36850,36850,36850,36850,20100
20230718,183100,31188100100,36850,36850,36850,36850,0
20230718,183000,31188100100,36850,36850,36850,36850,0
20230718,182900,31188100100,36850,36850,36850,36850,0
20230718,182800,31188100100,36850,36850,36850,36850,0
20230718,182700,31188100100,36850,36850,36850,36850,0
20230718,182600,31188100100,36850,36850,36850,36850,0
20230718,182500,31188100100,36850,36850,36850,36850,0
20230718,182400,31188100100,36850,36850,36850,36850,0
20230718,182300,31188100100,36850,36850,36850,36850,0
20230718,182200,31188100100,36850,36850,36850,36850,0
20230718,182100,31188100100,36850,36850,36850,36850,0
20230718,182000,31188100100,36850,36850,36850,36850,0
20230718,181900,31188100100,36850,36850,36850,36850,0
20230718,181800,31188100100,36850,36850,36850,36850,0
20230718,181700,31188100100,36850,36850,36850,36850,0
20230718,181600,31188100100,36850,36850,36850,36850,0
20230718,181500,31188100100,36850,36850,36850,36850,0
20230718,181400,31188100100,36850,36850,36850,36850,0
20230718,181300,31188100100,36850,36850,36850,36850,0
20230718,181200,31188100100,36850,36850,36850,36850,0
20230718,181100,31188100100,36850,36850,36850,36850,0
20230718,181000,31188100100,36850,36850,36850,36850,0
20230718,180900,31188100100,36850,36850,36850,36850,0
20230718,180800,31188100100,36850,36850,36850,36850,0
20230718,180700,31188100100,36850,36850,36850,36850,0
20230718,180600,31188100100,36850,36850,36850,36850,0
20230718,180500,31188100100,36850,36850,36850,36850,0
20230718,180400,31188100100,36850,36850,36850,36850,0
20230718,180300,31188100100,36850,36850,36850,36850,0
20230718,180200,31188100100,36850,36850,36850,36850,20100
20230718,180100,31188100100,36850,36850,36850,36850,0
20230718,180000,31188100100,36850,36850,36850,36850,0
20230718,175900,31188100100,36850,36850,36850,36850,0
20230718,175800,31188100100,36850,36850,36850,36850,0
20230718,175700,31188100100,36850,36850,36850,36850,0
20230718,175600,31188100100,36850,36850,36850,36850,0
20230718,175500,31188100100,36850,36850,36850,36850,0
20230718,175400,31188100100,36850,36850,36850,36850,0
20230718,175300,31188100100,36850,36850,36850,36850,0
20230718,175200,31188100100,36850,36850,36850,36850,0
20230718,175100,31188100100,36850,36850,36850,36850,0
20230718,175000,31188100100,36850,36850,36850,36850,0
20230718,174900,31188100100,36850,36850,36850,36850,0
20230718,174800,31188100100,36850,36850,36850,36850,0
20230718,174700,31188100100,36850,36850,36850,36850,0
20230718,174600,31188100100,36850,36850,36850,36850,0
20230718,174500,31188100100,36850,36850,36850,36850,0
20230718,174400,31188100100,36850,36850,36850,36850,0
20230718,174300,31188100100,36850,36850,36850,36850,0
20230718,174200,31188100100,36850,36850,36850,36850,0
20230718,174100,31188100100,36850,36850,36850,36850,0
20230718,174000,31188100100,36850,36850,36850,36850,0
20230718,173900,31188100100,36850,36850,36850,36850,0
20230718,173800,31188100100,36850,36850,36850,36850,0
20230718,173700,31188100100,36850,36850,36850,36850,0
20230718,173600,31188100100,36850,36850,36850,36850,0
20230718,173500,31188100100,36850,36850,36850,36850,0
20230718,173400,31188100100,36850,36850,36850,36850,0
20230718,173300,31188100100,36850,36850,36850,36850,0
20230718,173200,31188100100,36850,36850,36850,36850,20100
20230718,173100,31188100100,36850,36850,36850,36850,0
20230718,173000,31188100100,36850,36850,36850,36850,0
20230718,172900,31188100100,36850,36850,36850,36850,0
20230718,172800,31188100100,36850,36850,36850,36850,0
20230718,172700,31188100100,36850,36850,36850,36850,0
20230718,172600,31188100100,36850,36850,36850,36850,0
20230718,172500,31188100100,36850,36850,36850,36850,0
20230718,172400,31188100100,36850,36850,36850,36850,0
20230718,172300,31188100100,36850,36850,36850,36850,0
20230718,172200,31188100100,36850,36850,36850,36850,0
20230718,172100,31188100100,36850,36850,36850,36850,0
20230718,172000,31188100100,36850,36850,36850,36850,0
20230718,171900,31188100100,36850,36850,36850,36850,0
20230718,171800,31188100100,36850,36850,36850,36850,0
20230718,171700,31188100100,36850,36850,36850,36850,0
20230718,171600,31188100100,36850,36850,36850,36850,0
20230718,171500,31188100100,36850,36850,36850,36850,0
20230718,171400,31188100100,36850,36850,36850,36850,0
20230718,171300,31188100100,36850,36850,36850,36850,0
20230718,171200,31188100100,36850,36850,36850,36850,0
20230718,171100,31188100100,36850,36850,36850,36850,0
20230718,171000,31188100100,36850,36850,36850,36850,0
20230718,170900,31188100100,36850,36850,36850,36850,0
20230718,170800,31188100100,36850,36850,36850,36850,0
20230718,170700,31188100100,36850,36850,36850,36850,0
20230718,170600,31188100100,36850,36850,36850,36850,0
20230718,170500,31188100100,36850,36850,36850,36850,0
20230718,170400,31188100100,36850,36850,36850,36850,0
20230718,170300,31188100100,36850,36850,36850,36850,0
20230718,170200,31188100100,36850,36850,36850,36850,20100
20230718,170100,31188100100,36850,36850,36850,36850,0
20230718,170000,31188100100,36850,36850,36850,36850,0
20230718,165900,31188100100,36850,36850,36850,36850,0
20230718,165800,31188100100,36850,36850,36850,36850,0
20230718,165700,31188100100,36850,36850,36850,36850,0
20230718,165600,31188100100,36850,36850,36850,36850,0
20230718,165500,31188100100,36850,36850,36850,36850,0
20230718,165400,31188100100,36850,36850,36850,36850,0
20230718,165300,31188100100,36850,36850,36850,36850,0
20230718,165200,31188100100,36850,36850,36850,36850,0
20230718,165100,31188100100,36850,36850,36850,36850,0
20230718,165000,31188100100,36850,36850,36850,36850,0
20230718,164900,31188100100,36850,36850,36850,36850,0
20230718,164800,31188100100,36850,36850,36850,36850,0
20230718,164700,31188100100,36850,36850,36850,36850,0
20230718,164600,31188100100,36850,36850,36850,36850,0
20230718,164500,31188100100,36850,36850,36850,36850,0
20230718,164400,31188100100,36850,36850,36850,36850,0
20230718,164300,31188100100,36850,36850,36850,36850,0
20230718,164200,31188100100,36850,36850,36850,36850,0
20230718,164100,31188100100,36850,36850,36850,36850,0
20230718,164000,31188100100,36850,36850,36850,36850,0
20230718,163900,31188100100,36850,36850,36850,36850,0
20230718,163800,31188100100,36850,36850,36850,36850,0
20230718,163700,31188100100,36850,36850,36850,36850,0
20230718,163600,31188100100,36850,36850,36850,36850,0
20230718,163500,31188100100,36850,36850,36850,36850,0
20230718,163400,31188100100,36850,36850,36850,36850,0
20230718,163300,31188100100,36850,36850,36850,36850,0
20230718,163200,31188100100,36850,36850,36850,36850,20100
20230718,163100,31188100100,36850,36850,36850,36850,0
20230718,163000,31188100100,36850,36850,36850,36850,0
20230718,162900,31188100100,36850,36850,36850,36850,0
20230718,162800,31188100100,36850,36850,36850,36850,0
20230718,162700,31188100100,36850,36850,36850,36850,0
20230718,162600,31188100100,36850,36850,36850,36850,0
20230718,162500,31188100100,36850,36850,36850,36850,0
20230718,162400,31188100100,36850,36850,36850,36850,0
20230718,162300,31188100100,36850,36850,36850,36850,0
20230718,162200,31188100100,36850,36850,36850,36850,0
20230718,162100,31188100100,36850,36850,36850,36850,0
20230718,162000,31188100100,36850,36850,36850,36850,0
20230718,161900,31188100100,36850,36850,36850,36850,0
20230718,161800,31188100100,36850,36850,36850,36850,0
20230718,161700,31188100100,36850,36850,36850,36850,0
20230718,161600,31188100100,36850,36850,36850,36850,0
20230718,161500,31188100100,36850,36850,36850,36850,0
20230718,161400,31188100100,36850,36850,36850,36850,0
20230718,161300,31188100100,36850,36850,36850,36850,0
20230718,161200,31188100100,36850,36850,36850,36850,0
20230718,161100,31188100100,36850,36850,36850,36850,0
20230718,161000,31188100100,36850,36850,36850,36850,0
20230718,160900,31188100100,36850,36850,36850,36850,0
20230718,160800,31188100100,36850,36850,36850,36850,0
20230718,160700,31188100100,36850,36850,36850,36850,0
20230718,160600,31188100100,36850,36850,36850,36850,0
20230718,160500,31188100100,36850,36850,36850,36850,0
20230718,160400,31188100100,36850,36850,36850,36850,0
20230718,160300,31188100100,36850,36850,36850,36850,0
20230718,160200,31188100100,36850,36850,36850,36850,20100
20230718,160100,31188100100,36850,36850,36850,36850,0
20230718,160000,31188100100,36850,36850,36850,36850,0
20230718,155900,31188100100,36850,36850,36850,36850,0
20230718,155800,31188100100,36850,36850,36850,36850,0
20230718,155700,31188100100,36850,36850,36850,36850,0
20230718,155600,31188100100,36850,36850,36850,36850,0
20230718,155500,31188100100,36850,36850,36850,36850,0
20230718,155400,31188100100,36850,36850,36850,36850,0
20230718,155300,31188100100,36850,36850,36850,36850,0
20230718,155200,31188100100,36850,36850,36850,36850,0
20230718,155100,31188100100,36850,36850,36850,36850,0
20230718,155000,31188100100,36850,36850,36850,36850,0
20230718,154900,31188100100,36850,36850,36850,36850,0
20230718,154800,31188100100,36850,36850,36850,36850,0
20230718,154700,31188100100,36850,36850,36850,36850,0
20230718,154600,31188100100,36850,36850,36850,36850,0
20230718,154500,31188100100,36850,36850,36850,36850,0
20230718,154400,31188100100,36850,36850,36850,36850,0
20230718,154300,31188100100,36850,36850,36850,36850,0
20230718,154200,31188100100,36850,36850,36850,36850,0
20230718,154100,31188100100,36850,36850,36850,36850,0
20230718,154000,31188100100,36850,36850,36850,36850,0
20230718,153900,31188100100,36850,36850,36850,36850,0
20230718,153800,31188100100,36850,36850,36850,36850,0
20230718,153700,31188100100,36850,36850,36850,36850,0
20230718,153600,31188100100,36850,36850,36850,36850,0
20230718,153500,31188100100,36850,36850,36850,36850,0
20230718,153400,31188100100,36850,36850,36850,36850,0
20230718,153300,31188100100,36850,36850,36850,36850,0
20230718,153200,31188100100,36850,36850,36850,36850,20100
20230718,153100,31188100100,36850,36850,36850,36850,0
20230718,153000,31188100100,36850,36850,36850,36850,20100
20230718,152900,30447415100,36700,36700,36700,36700,0
20230718,152800,30447415100,36700,36700,36700,36700,0
20230718,152700,30447415100,36700,36700,36700,36700,0
20230718,152600,30447415100,36700,36700,36700,36700,0
20230718,152500,30447415100,36700,36700,36700,36700,0
20230718,152400,30447415100,36700,36700,36700,36700,0
20230718,152300,30447415100,36700,36700,36700,36700,0
20230718,152200,30447415100,36700,36700,36700,36700,0
20230718,152100,30447415100,36700,36700,36700,36700,0
20230718,152000,30447415100,36700,36700,36700,36700,0
20230718,151900,30447415100,36700,36800,36800,36650,1890
20230718,151800,30378023600,36700,36550,36800,36550,2921
20230718,151700,30270908800,36600,36500,36600,36450,4167
20230718,151600,30118790500,36450,36500,36500,36450,1709
20230718,151500,30056446800,36450,36450,36500,36450,281
20230718,151400,30046199200,36450,36500,36500,36450,460
20230718,151300,30029417850,36500,36500,36500,36450,3959
20230718,151200,29884915650,36500,36500,36550,36500,3165
20230718,151100,29769390150,36550,36550,36600,36500,986
20230718,151000,29733327850,36500,36500,36550,36500,316
20230718,150900,29721787700,36500,36650,36700,36500,3815
20230718,150800,29582395400,36650,36650,36700,36650,1320
20230718,150700,29533997400,36650,36800,36800,36600,1473
20230718,150600,29480025200,36700,36800,36800,36650,2036
20230718,150500,29405279500,36800,36650,36800,36650,608
20230718,150400,29382955450,36700,36700,36800,36650,2741
20230718,150300,29282269050,36700,36600,36700,36600,1023
20230718,150200,29244774550,36600,36550,36600,36550,1109
20230718,150100,29204196600,36600,36550,36600,36500,692
20230718,150000,29178877750,36500,36450,36600,36450,1816
20230718,145900,29112533350,36450,36500,36500,36450,344
20230718,145800,29099982200,36550,36500,36550,36500,448
20230718,145700,29083608050,36550,36500,36550,36500,1222
20230718,145600,29039003450,36500,36450,36500,36450,1267
20230718,145500,28992807750,36450,36450,36450,36400,460
20230718,145400,28976052750,36450,36450,36500,36450,1568
20230718,145300,28918898800,36500,36500,36500,36450,304
20230718,145200,28907809400,36450,36500,36550,36450,1340
20230718,145100,28858931200,36500,36550,36600,36500,996
20230718,145000,28822538800,36550,36550,36600,36500,809
20230718,144900,28792993650,36550,36600,36650,36500,1417
20230718,144800,28741167300,36600,36550,36600,36550,709
20230718,144700,28715226700,36600,36550,36600,36500,1379
20230718,144600,28664802900,36550,36500,36550,36500,1081
20230718,144500,28625339500,36550,36500,36550,36500,1559
20230718,144400,28568373150,36500,36550,36550,36500,2092
20230718,144300,28492013750,36500,36600,36600,36500,1296
20230718,144200,28444639700,36550,36600,36600,36550,849
20230718,144100,28413566600,36600,36550,36600,36500,717
20230718,144000,28387337200,36600,36550,36600,36500,1023
20230718,143900,28349926450,36550,36500,36550,36350,424
20230718,143800,28334453350,36350,36300,36500,36250,4662
20230718,143700,28165119550,36300,36400,36500,36250,7183
20230718,143600,27904061100,36350,36350,36400,36200,1906
20230718,143500,27834856400,36350,36350,36400,36200,3245
20230718,143400,27717001000,36400,36300,36400,36300,1208
20230718,143300,27673110600,36300,36450,36450,36300,1595
20230718,143200,27615127550,36400,36350,36450,36350,266
20230718,143100,27605439700,36350,36300,36450,36200,2579
20230718,143000,27511772850,36300,36300,36300,36050,4155
20230718,142900,27361462200,36300,36250,36350,36250,1381
20230718,142800,27311346100,36250,36250,36300,36200,789
20230718,142700,27282732250,36200,36350,36350,36200,3889
20230718,142600,27141766350,36250,36600,36700,36200,6315
20230718,142500,26911873450,36700,36700,36750,36600,3087
20230718,142400,26798707000,36700,36800,36800,36700,172
20230718,142300,26792381400,36700,36700,36800,36700,682
20230718,142200,26767325550,36800,36750,36800,36700,1854
20230718,142100,26699183700,36700,36800,36800,36700,1744
20230718,142000,26635104300,36800,36800,36900,36800,1245
20230718,141900,26589275500,36750,36800,36800,36750,434
20230718,141800,26573318650,36850,36900,36900,36800,1414
20230718,141700,26521250750,36900,36900,36950,36900,1786
20230718,141600,26455299800,36950,36950,37000,36850,3310
20230718,141500,26333003000,36950,36800,36950,36800,2087
20230718,141400,26256032200,36800,36750,36800,36750,282
20230718,141300,26245654750,36750,36800,36800,36700,994
20230718,141200,26209133050,36800,36700,36800,36700,1527
20230718,141100,26153024400,36650,36650,36700,36650,183
20230718,141000,26146314150,36650,36600,36700,36600,1439
20230718,140900,26093514800,36650,36600,36700,36600,1193
20230718,140800,26049835300,36600,36650,36750,36600,186
20230718,140700,26043018200,36650,36750,36800,36650,651
20230718,140600,26019091150,36750,36650,36800,36600,501
20230718,140500,26000691600,36600,36600,36700,36600,1101
20230718,140400,25960314900,36600,36650,36700,36500,4199
20230718,140300,25806834800,36650,36750,36750,36650,1619
20230718,140200,25747406750,36750,36750,36750,36700,890
20230718,140100,25714699700,36600,36700,36800,36600,507
20230718,140000,25696118650,36700,36700,36800,36700,1830
20230718,135900,25628944250,36700,36850,36850,36600,5527
20230718,135800,25426181550,36850,36850,36950,36850,944
20230718,135700,25391379350,36800,36800,36850,36800,639
20230718,135600,25367862000,36850,36850,36850,36800,2454
20230718,135500,25277522550,36850,36800,36850,36750,649
20230718,135400,25253645900,36800,36750,36850,36750,471
20230718,135300,25236319100,36750,36700,36800,36700,875
20230718,135200,25204143850,36700,36650,36700,36600,1139
20230718,135100,25162361450,36650,36600,36650,36550,730
20230718,135000,25135641800,36600,36600,36600,36550,592
20230718,134900,25113992850,36600,36550,36600,36500,2765
20230718,134800,25013005350,36550,36800,36800,36550,4861
20230718,134700,24834685400,36800,36800,36850,36750,279
20230718,134600,24824420650,36850,36800,36850,36700,3290
20230718,134500,24703413950,36850,36850,36850,36800,1140
20230718,134400,24661413150,36850,36950,36950,36850,1452
20230718,134300,24607816650,36950,37000,37050,36950,2853
20230718,134200,24502226500,37050,36950,37050,36850,9342
20230718,134100,24156816800,36900,36800,36900,36800,4690
20230718,134000,23983923700,36800,36800,36850,36700,1689
20230718,133900,23921839750,36800,36750,36800,36750,813
20230718,133800,23891924450,36800,36750,36850,36750,534
20230718,133700,23872272900,36750,36900,36900,36700,1550
20230718,133600,23815214300,36900,36900,36950,36850,803
20230718,133500,23785585700,36900,36900,36950,36750,3008
20230718,133400,23674601600,36900,36900,37000,36850,3963
20230718,133300,23528218250,36850,36750,36900,36650,2471
20230718,133200,23437461550,36750,36650,36750,36550,3624
20230718,133100,23304738000,36700,36650,36700,36600,2474
20230718,133000,23214071500,36700,36850,37000,36600,12950
20230718,132900,22738069250,36950,36750,37000,36700,3986
20230718,132800,22591348900,36750,37250,37450,36700,18064
20230718,132700,21920048300,37300,37100,37450,37100,13133
20230718,132600,21430301700,37100,36850,37100,36850,25497
20230718,132500,20487226600,36850,36900,37000,36800,9467
20230718,132400,20137654900,36900,36800,36950,36750,7551
20230718,132300,19859417100,36800,36800,36800,36700,5876
20230718,132200,19643302000,36750,36650,36800,36600,18287
20230718,132100,18971957700,36650,36450,36650,36450,34058
20230718,132000,17728456500,36450,36350,36450,36350,5234
20230718,131900,17537995100,36350,36300,36350,36250,5472
20230718,131800,17339240100,36300,36300,36300,36250,1715
20230718,131700,17276994850,36250,36250,36250,36250,2244
20230718,131600,17195649850,36250,36250,36250,36200,3575
20230718,131500,17066091500,36250,36150,36250,36150,1062
20230718,131400,17027611000,36250,36200,36250,36150,1535
20230718,131300,16972049600,36200,36200,36200,36150,705
20230718,131200,16946529750,36200,36200,36200,36200,407
20230718,131100,16931796350,36200,36200,36200,36150,517
20230718,131000,16913081200,36200,36150,36200,36100,1738
20230718,130900,16850190500,36150,36200,36200,36100,340
20230718,130800,16837900000,36200,36150,36200,36100,432
20230718,130700,16822277350,36150,36100,36150,36100,743
20230718,130600,16795426500,36150,36100,36150,36000,415
20230718,130500,16780439950,36100,36000,36100,35900,1053
20230718,130400,16742552600,36000,35950,36000,35950,2824
20230718,130300,16640953550,35950,36100,36150,35950,6078
20230718,130200,16422030400,36100,36150,36200,36100,1038
20230718,130100,16384528600,36200,36150,36200,36150,398
20230718,130000,16370140500,36150,36250,36250,36150,1813
20230718,125900,16304509350,36250,36200,36250,36150,1313
20230718,125800,16256983900,36150,36200,36200,36150,631
20230718,125700,16234147500,36200,36150,36250,36100,2125
20230718,125600,16157290300,36150,36150,36200,36100,2279
20230718,125500,16074978000,36200,36200,36200,36150,1819
20230718,125400,16009177200,36150,36200,36250,36150,3834
20230718,125300,15870397500,36200,36150,36200,36150,2213
20230718,125200,15790330250,36200,36150,36200,36100,4113
20230718,125100,15641679500,36150,36200,36250,36100,3586
20230718,125000,15511959450,36250,36250,36300,36150,3235
20230718,124900,15394788900,36200,36300,36300,36100,2733
20230718,124800,15295749550,36100,36150,36300,36050,8755
20230718,124700,14978869600,36150,35900,36150,35900,17919
20230718,124600,14333362500,35900,35950,35950,35850,3657
20230718,124500,14201934700,35950,35800,35950,35800,4039
20230718,124400,14056876300,35800,35800,35900,35750,3490
20230718,124300,13931667050,35800,35600,35800,35600,3321
20230718,124200,13812911250,35600,35600,35600,35550,817
20230718,124100,13783836250,35550,35500,35600,35500,492
20230718,124000,13766336550,35500,35500,35600,35500,434
20230718,123900,13750923950,35500,35550,35600,35500,923
20230718,123800,13718106450,35600,35600,35600,35550,456
20230718,123700,13701882550,35600,35600,35600,35550,676
20230718,123600,13677841500,35600,35750,35750,35550,1578
20230718,123500,13621595600,35750,35800,35800,35650,884
20230718,123400,13590010950,35750,35750,35800,35700,1614
20230718,123300,13532300900,35850,35700,35850,35700,891
20230718,123200,13500407050,35650,35750,35800,35650,2671
20230718,123100,13404894750,35750,35550,35750,35550,2377
20230718,123000,13320115350,35550,35450,35550,35450,300
20230718,122900,13309454850,35500,35550,35550,35450,81
20230718,122800,13306579450,35500,35400,35500,35350,964
20230718,122700,13272445950,35400,35150,35400,35100,2610
20230718,122600,13180421950,35150,35400,35450,35150,3059
20230718,122500,13072594700,35400,35450,35450,35250,2234
20230718,122400,12993560500,35400,35450,35500,35400,2423
20230718,122300,12907735300,35500,35500,35550,35450,349
20230718,122200,12895337750,35500,35600,35600,35450,1466
20230718,122100,12843269600,35600,35750,35800,35600,2215
20230718,122000,12764301300,35750,35800,35900,35750,1957
20230718,121900,12694291400,35800,35950,35950,35800,6261
20230718,121800,12469486400,35950,35900,35950,35850,4212
20230718,121700,12318235050,35900,35800,35950,35800,11342
20230718,121600,11911288650,35850,35800,35850,35750,5100
20230718,121500,11728568900,35800,35650,35850,35650,6629
20230718,121400,11491499250,35700,35500,35700,35450,15904
20230718,121300,10926017100,35450,35350,35500,35350,4162
20230718,121200,10778606750,35350,35350,35350,35300,1718
20230718,121100,10717876050,35300,35350,35350,35300,360
20230718,121000,10705153200,35350,35300,35350,35250,3713
20230718,120900,10574077950,35300,35200,35300,35200,758
20230718,120800,10547335950,35300,35300,35300,35200,1068
20230718,120700,10509686150,35250,35300,35300,35250,322
20230718,120600,10498332250,35300,35300,35300,35250,149
20230718,120500,10493072750,35300,35250,35300,35250,112
20230718,120400,10489121900,35250,35250,35300,35250,2485
20230718,120300,10401405900,35250,35250,35250,35250,1027
20230718,120200,10365204150,35250,35300,35300,35250,1073
20230718,120100,10327376000,35300,35250,35300,35250,705
20230718,120000,10302491450,35250,35150,35250,35150,5065
20230718,115900,10124081900,35100,35100,35150,35100,139
20230718,115800,10119199550,35100,35100,35100,35100,65
20230718,115700,10116918050,35100,35100,35100,35100,38
20230718,115600,10115584250,35100,35100,35100,35050,284
20230718,115500,10105616350,35100,35000,35100,35000,1083
20230718,115400,10067607450,35100,35000,35100,35000,113
20230718,115300,10063644600,35100,35000,35100,35000,1022
20230718,115200,10027823550,35000,35050,35100,35000,1531
20230718,115100,9974235650,35100,35050,35100,35000,442
20230718,115000,9958760550,35000,35150,35150,35000,2796
20230718,114900,9860699650,35150,35200,35200,35100,373
20230718,114800,9847589300,35200,35150,35200,35100,5165
20230718,114700,9665980900,35100,35050,35100,35050,5141
20230718,114600,9485636350,35050,35050,35050,35000,67
20230718,114500,9483288250,35050,35050,35050,35000,78
20230718,114400,9480554850,35050,35050,35050,35000,541
20230718,114300,9461597850,35000,35000,35000,35000,64
20230718,114200,9459357850,35000,35050,35050,35000,1725
20230718,114100,9398945900,35050,35000,35050,35000,190
20230718,114000,9392295800,35000,35050,35050,35000,161
20230718,113900,9386655250,35050,35050,35050,35050,1224
20230718,113800,9343754050,35050,35050,35050,35050,51
20230718,113700,9341966500,35050,35000,35050,35000,123
20230718,113600,9337655550,35000,35050,35050,35000,500
20230718,113500,9320153250,35050,35000,35050,35000,82
20230718,113400,9317281000,35050,35050,35050,35050,229
20230718,113300,9309254550,35050,35050,35050,35050,306
20230718,113200,9298529250,35050,35050,35050,35000,274
20230718,113100,9288935150,35050,35100,35100,35050,363
20230718,113000,9276207000,35100,35050,35100,35050,57
20230718,112900,9274206450,35050,35050,35050,35050,51
20230718,112800,9272418900,35050,35050,35050,35000,429
20230718,112700,9257382600,35000,35050,35050,35000,12
20230718,112600,9256962300,35050,35050,35050,35000,834
20230718,112500,9227740000,35050,35050,35050,35050,108
20230718,112400,9223954600,35000,35050,35050,35000,734
20230718,112300,9198252900,35050,35050,35050,35000,170
20230718,112200,9192294500,35050,35050,35100,35000,253
20230718,112100,9183437550,35050,35050,35050,35000,171
20230718,112000,9177444200,35050,35050,35050,35050,1560
20230718,111900,9122766200,35000,35000,35050,35000,306
20230718,111800,9112053900,34950,35000,35050,34950,2519
20230718,111700,9023948650,35000,35000,35100,35000,379
20230718,111600,9010662900,35100,35100,35100,35000,576
20230718,111500,8990446900,35100,35050,35100,35050,208
20230718,111400,8983146700,35050,35000,35100,35000,105
20230718,111300,8979466100,35100,35000,35100,35000,3526
20230718,111200,8855742200,35050,35000,35050,34950,591
20230718,111100,8835055650,34950,34950,35000,34950,100
20230718,111000,8831556100,34950,35000,35000,34950,822
20230718,110900,8802802800,35000,35000,35050,35000,117
20230718,110800,8798702200,35100,34950,35100,34950,1726
20230718,110700,8738278050,34950,34950,34950,34900,1274
20230718,110600,8693757850,34950,35000,35000,34950,221
20230718,110500,8686031250,35000,35050,35050,35000,958
20230718,110400,8652493150,35050,35050,35050,35000,100
20230718,110300,8648988500,35050,35100,35100,35000,1079
20230718,110200,8611192400,35050,35050,35100,35050,214
20230718,110100,8603690650,35050,35050,35100,35000,2130
20230718,110000,8529015550,35050,35100,35100,35000,509
20230718,105900,8511184350,35100,35050,35100,35000,524
20230718,105800,8492822650,35050,35050,35050,35000,757
20230718,105700,8466298150,35000,34900,35000,34850,1565
20230718,105600,8411551600,34850,34850,34900,34800,1085
20230718,105500,8373691800,34800,34750,34800,34750,5210
20230718,105400,8192455700,34750,34800,34800,34750,1059
20230718,105300,8155637500,34800,34900,34900,34800,903
20230718,105200,8124199200,34800,34850,34850,34800,309
20230718,105100,8113430750,34850,34800,34900,34800,147
20230718,105000,8108310300,34800,34850,34850,34750,2310
20230718,104900,8027914800,34850,34800,34850,34800,459
20230718,104800,8011921150,34850,34900,34900,34850,563
20230718,104700,7992299950,34850,34900,34950,34850,243
20230718,104600,7983821450,34900,34900,34900,34900,411
20230718,104500,7969477550,34900,34850,34900,34850,427
20230718,104400,7954590450,34900,34900,34950,34900,82
20230718,104300,7951727150,34900,34900,34900,34900,186
20230718,104200,7945235750,34950,34850,34950,34850,184
20230718,104100,7938820850,34850,34950,34950,34850,2051
20230718,104000,7867312700,34950,34900,34950,34900,360
20230718,103900,7854730800,34900,34950,34950,34900,70
20230718,103800,7852286800,35000,34950,35000,34900,255
20230718,103700,7843377300,34900,34950,34950,34900,299
20230718,103600,7832930200,34900,34950,35000,34850,2513
20230718,103500,7745212500,34950,35050,35050,34950,727
20230718,103400,7719778100,35050,35050,35050,35050,166
20230718,103300,7713959800,35050,35100,35100,35000,806
20230718,103200,7685723550,35100,35100,35100,35050,168
20230718,103100,7679826800,35100,35050,35150,35050,582
20230718,103000,7659412450,35100,35100,35100,35050,1385
20230718,102900,7610804450,35100,35100,35150,35100,817
20230718,102800,7582109750,35150,35100,35150,35100,557
20230718,102700,7562555750,35150,35150,35150,35100,19
20230718,102600,7561888050,35100,35100,35150,35050,2035
20230718,102500,7490465200,35100,35050,35100,35050,1030
20230718,102400,7454329550,35050,35050,35100,35050,1480
20230718,102300,7402440550,35100,35050,35100,35050,881
20230718,102200,7371550950,35100,34950,35100,34950,2410
20230718,102100,7287090400,34950,34950,34950,34950,260
20230718,102000,7278003400,34950,34900,34950,34900,298
20230718,101900,7267603100,34900,34850,34900,34850,139
20230718,101800,7262752100,34850,34900,34900,34850,234
20230718,101700,7254595100,34900,34900,34900,34900,85
20230718,101600,7251628600,34900,34950,34950,34900,1254
20230718,101500,7207850550,35000,35050,35050,34900,540
20230718,101400,7188981150,35000,35000,35050,35000,1597
20230718,101300,7133023900,35000,35000,35050,35000,1537
20230718,101200,7079228850,35000,34950,35000,34900,549
20230718,101100,7060042400,34950,35000,35000,34900,238
20230718,101000,7051728750,34950,34950,34950,34900,433
20230718,100900,7036604100,34950,34900,34950,34900,833
20230718,100800,7007532200,34850,34800,34900,34750,2652
20230718,100700,6915050600,34850,34800,34850,34800,1698
20230718,100600,6855956750,34800,34900,34900,34800,1839
20230718,100500,6791924400,34850,34900,34900,34850,1092
20230718,100400,6753814100,34900,34900,35000,34800,827
20230718,100300,6724972300,35000,34900,35000,34900,1285
20230718,100200,6680110700,34900,34900,34950,34900,988
20230718,100100,6645629350,34900,35000,35050,34900,2737
20230718,100000,6549851600,35000,35100,35100,35000,1242
20230718,095900,6506325250,35100,35100,35150,35050,881
20230718,095800,6475394900,35050,35200,35200,35050,883
20230718,095700,6444432800,35200,35200,35200,35100,1085
20230718,095600,6406277050,35200,35200,35200,35150,1936
20230718,095500,6338136800,35250,35100,35250,35100,1430
20230718,095400,6287801800,35150,35100,35200,35100,2005
20230718,095300,6217328050,35100,35100,35100,35050,1380
20230718,095200,6168902950,35100,35050,35100,35000,783
20230718,095100,6141453700,35050,35150,35200,35000,1325
20230718,095000,6094926950,35150,35100,35200,35100,5888
20230718,094900,5887928600,35150,35000,35150,35000,1199
20230718,094800,5845843200,35000,35000,35050,35000,1102
20230718,094700,5807238650,35000,35050,35050,35000,1002
20230718,094600,5772163800,35000,35000,35050,34950,422
20230718,094500,5757394550,34950,34850,35000,34850,421
20230718,094400,5742686250,34850,35000,35000,34850,1440
20230718,094300,5692382400,35100,35100,35100,35000,893
20230718,094200,5661062800,35100,35000,35100,34950,1630
20230718,094100,5603947850,34950,34850,35000,34850,1189
20230718,094000,5562352750,34950,34850,34950,34700,494
20230718,093900,5545144900,34700,34750,34950,34650,2140
20230718,093800,5470831700,34800,34750,34800,34700,1000
20230718,093700,5436064000,34750,34650,34800,34650,377
20230718,093600,5422981600,34700,34700,34750,34600,623
20230718,093500,5401382200,34650,34550,34700,34500,895
20230718,093400,5370434150,34550,34600,34600,34550,4700
20230718,093300,5207892800,34650,34750,34750,34600,3152
20230718,093200,5098618950,34750,34850,34850,34750,2904
20230718,093100,4997629800,34850,34900,35000,34850,3733
20230718,093000,4867404400,34900,35000,35200,34900,5456
20230718,092900,4676557600,35000,35000,35000,34950,429
20230718,092800,4661553500,35000,34950,35050,34950,797
20230718,092700,4633691850,34950,35000,35050,34950,1023
20230718,092600,4597889050,35000,35250,35250,35000,1961
20230718,092500,4528963200,35250,35300,35300,35150,4014
20230718,092400,4387453450,35250,35000,35250,35000,5145
20230718,092300,4206263900,35100,34950,35100,34950,422
20230718,092200,4191463700,35200,34850,35200,34800,7261
20230718,092100,3936799700,34850,34850,34900,34750,909
20230718,092000,3905136200,34850,34700,34900,34700,3018
20230718,091900,3800084850,34600,34800,34800,34600,4831
20230718,091800,3632654050,34750,34750,34800,34700,2461
20230718,091700,3547108200,34800,34900,34950,34750,1745
20230718,091600,3486318400,34950,34900,34950,34900,1260
20230718,091500,3442341800,34900,35100,35100,34900,4334
20230718,091400,3290678250,35100,35100,35150,35050,1470
20230718,091300,3239091150,35100,35100,35150,35050,4220
20230718,091200,3090858200,35100,34800,35150,34800,9170
20230718,091100,2769904200,34900,34750,34900,34750,3125
20230718,091000,2661058950,34750,34700,34850,34500,5352
20230718,090900,2475836650,34600,34750,34750,34550,2896
20230718,090800,2375451200,34750,34550,34800,34550,1898
20230718,090700,2309794150,34550,34750,34750,34550,7636
20230718,090600,2045200850,34750,34950,34950,34700,5528
20230718,090500,1852682900,34900,34950,35150,34750,3477
20230718,090400,1731438950,34850,35150,35350,34800,6158
20230718,090300,1515615800,35100,35050,35250,34950,4844
20230718,090200,1345470450,34950,34900,35000,34800,7863
20230718,090100,1070965650,34900,34450,34900,34400,10609
20230718,090000,702906750,34450,34300,34450,34100,19199
Reference in New Issue Copy Permalink