ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/034120/min/candle-20230615.csv

698 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203500,1759619150,32400,32400,32400,32400,962
20230615,203400,1759619150,32400,32400,32400,32400,0
20230615,203300,1759619150,32400,32400,32400,32400,0
20230615,203200,1759619150,32400,32400,32400,32400,0
20230615,203100,1759619150,32400,32400,32400,32400,0
20230615,203000,1759619150,32400,32400,32400,32400,0
20230615,202900,1759619150,32400,32400,32400,32400,0
20230615,202800,1759619150,32400,32400,32400,32400,0
20230615,202700,1759619150,32400,32400,32400,32400,0
20230615,202600,1759619150,32400,32400,32400,32400,0
20230615,202500,1759619150,32400,32400,32400,32400,0
20230615,202400,1759619150,32400,32400,32400,32400,0
20230615,202300,1759619150,32400,32400,32400,32400,0
20230615,202200,1759619150,32400,32400,32400,32400,0
20230615,202100,1759619150,32400,32400,32400,32400,0
20230615,202000,1759619150,32400,32400,32400,32400,0
20230615,201900,1759619150,32400,32400,32400,32400,0
20230615,201800,1759619150,32400,32400,32400,32400,0
20230615,201700,1759619150,32400,32400,32400,32400,0
20230615,201600,1759619150,32400,32400,32400,32400,0
20230615,201500,1759619150,32400,32400,32400,32400,0
20230615,201400,1759619150,32400,32400,32400,32400,0
20230615,201300,1759619150,32400,32400,32400,32400,0
20230615,201200,1759619150,32400,32400,32400,32400,0
20230615,201100,1759619150,32400,32400,32400,32400,0
20230615,201000,1759619150,32400,32400,32400,32400,0
20230615,200900,1759619150,32400,32400,32400,32400,0
20230615,200800,1759619150,32400,32400,32400,32400,0
20230615,200700,1759619150,32400,32400,32400,32400,0
20230615,200600,1759619150,32400,32400,32400,32400,0
20230615,200500,1759619150,32400,32400,32400,32400,962
20230615,200400,1759619150,32400,32400,32400,32400,0
20230615,200300,1759619150,32400,32400,32400,32400,0
20230615,200200,1759619150,32400,32400,32400,32400,0
20230615,200100,1759619150,32400,32400,32400,32400,0
20230615,200000,1759619150,32400,32400,32400,32400,0
20230615,195900,1759619150,32400,32400,32400,32400,0
20230615,195800,1759619150,32400,32400,32400,32400,0
20230615,195700,1759619150,32400,32400,32400,32400,0
20230615,195600,1759619150,32400,32400,32400,32400,0
20230615,195500,1759619150,32400,32400,32400,32400,0
20230615,195400,1759619150,32400,32400,32400,32400,0
20230615,195300,1759619150,32400,32400,32400,32400,0
20230615,195200,1759619150,32400,32400,32400,32400,0
20230615,195100,1759619150,32400,32400,32400,32400,0
20230615,195000,1759619150,32400,32400,32400,32400,0
20230615,194900,1759619150,32400,32400,32400,32400,0
20230615,194800,1759619150,32400,32400,32400,32400,0
20230615,194700,1759619150,32400,32400,32400,32400,0
20230615,194600,1759619150,32400,32400,32400,32400,0
20230615,194500,1759619150,32400,32400,32400,32400,0
20230615,194400,1759619150,32400,32400,32400,32400,0
20230615,194300,1759619150,32400,32400,32400,32400,0
20230615,194200,1759619150,32400,32400,32400,32400,0
20230615,194100,1759619150,32400,32400,32400,32400,0
20230615,194000,1759619150,32400,32400,32400,32400,0
20230615,193900,1759619150,32400,32400,32400,32400,0
20230615,193800,1759619150,32400,32400,32400,32400,0
20230615,193700,1759619150,32400,32400,32400,32400,0
20230615,193600,1759619150,32400,32400,32400,32400,0
20230615,193500,1759619150,32400,32400,32400,32400,962
20230615,193400,1759619150,32400,32400,32400,32400,0
20230615,193300,1759619150,32400,32400,32400,32400,0
20230615,193200,1759619150,32400,32400,32400,32400,0
20230615,193100,1759619150,32400,32400,32400,32400,0
20230615,193000,1759619150,32400,32400,32400,32400,0
20230615,192900,1759619150,32400,32400,32400,32400,0
20230615,192800,1759619150,32400,32400,32400,32400,0
20230615,192700,1759619150,32400,32400,32400,32400,0
20230615,192600,1759619150,32400,32400,32400,32400,0
20230615,192500,1759619150,32400,32400,32400,32400,0
20230615,192400,1759619150,32400,32400,32400,32400,0
20230615,192300,1759619150,32400,32400,32400,32400,0
20230615,192200,1759619150,32400,32400,32400,32400,0
20230615,192100,1759619150,32400,32400,32400,32400,0
20230615,192000,1759619150,32400,32400,32400,32400,0
20230615,191900,1759619150,32400,32400,32400,32400,0
20230615,191800,1759619150,32400,32400,32400,32400,0
20230615,191700,1759619150,32400,32400,32400,32400,0
20230615,191600,1759619150,32400,32400,32400,32400,0
20230615,191500,1759619150,32400,32400,32400,32400,0
20230615,191400,1759619150,32400,32400,32400,32400,0
20230615,191300,1759619150,32400,32400,32400,32400,0
20230615,191200,1759619150,32400,32400,32400,32400,0
20230615,191100,1759619150,32400,32400,32400,32400,0
20230615,191000,1759619150,32400,32400,32400,32400,0
20230615,190900,1759619150,32400,32400,32400,32400,0
20230615,190800,1759619150,32400,32400,32400,32400,0
20230615,190700,1759619150,32400,32400,32400,32400,0
20230615,190600,1759619150,32400,32400,32400,32400,0
20230615,190500,1759619150,32400,32400,32400,32400,962
20230615,190400,1759619150,32400,32400,32400,32400,0
20230615,190300,1759619150,32400,32400,32400,32400,0
20230615,190200,1759619150,32400,32400,32400,32400,0
20230615,190100,1759619150,32400,32400,32400,32400,0
20230615,190000,1759619150,32400,32400,32400,32400,0
20230615,185900,1759619150,32400,32400,32400,32400,0
20230615,185800,1759619150,32400,32400,32400,32400,0
20230615,185700,1759619150,32400,32400,32400,32400,0
20230615,185600,1759619150,32400,32400,32400,32400,0
20230615,185500,1759619150,32400,32400,32400,32400,0
20230615,185400,1759619150,32400,32400,32400,32400,0
20230615,185300,1759619150,32400,32400,32400,32400,0
20230615,185200,1759619150,32400,32400,32400,32400,0
20230615,185100,1759619150,32400,32400,32400,32400,0
20230615,185000,1759619150,32400,32400,32400,32400,0
20230615,184900,1759619150,32400,32400,32400,32400,0
20230615,184800,1759619150,32400,32400,32400,32400,0
20230615,184700,1759619150,32400,32400,32400,32400,0
20230615,184600,1759619150,32400,32400,32400,32400,0
20230615,184500,1759619150,32400,32400,32400,32400,0
20230615,184400,1759619150,32400,32400,32400,32400,0
20230615,184300,1759619150,32400,32400,32400,32400,0
20230615,184200,1759619150,32400,32400,32400,32400,0
20230615,184100,1759619150,32400,32400,32400,32400,0
20230615,184000,1759619150,32400,32400,32400,32400,0
20230615,183900,1759619150,32400,32400,32400,32400,0
20230615,183800,1759619150,32400,32400,32400,32400,0
20230615,183700,1759619150,32400,32400,32400,32400,0
20230615,183600,1759619150,32400,32400,32400,32400,0
20230615,183500,1759619150,32400,32400,32400,32400,962
20230615,183400,1759619150,32400,32400,32400,32400,0
20230615,183300,1759619150,32400,32400,32400,32400,0
20230615,183200,1759619150,32400,32400,32400,32400,0
20230615,183100,1759619150,32400,32400,32400,32400,0
20230615,183000,1759619150,32400,32400,32400,32400,0
20230615,182900,1759619150,32400,32400,32400,32400,0
20230615,182800,1759619150,32400,32400,32400,32400,0
20230615,182700,1759619150,32400,32400,32400,32400,0
20230615,182600,1759619150,32400,32400,32400,32400,0
20230615,182500,1759619150,32400,32400,32400,32400,0
20230615,182400,1759619150,32400,32400,32400,32400,0
20230615,182300,1759619150,32400,32400,32400,32400,0
20230615,182200,1759619150,32400,32400,32400,32400,0
20230615,182100,1759619150,32400,32400,32400,32400,0
20230615,182000,1759619150,32400,32400,32400,32400,0
20230615,181900,1759619150,32400,32400,32400,32400,0
20230615,181800,1759619150,32400,32400,32400,32400,0
20230615,181700,1759619150,32400,32400,32400,32400,0
20230615,181600,1759619150,32400,32400,32400,32400,0
20230615,181500,1759619150,32400,32400,32400,32400,0
20230615,181400,1759619150,32400,32400,32400,32400,0
20230615,181300,1759619150,32400,32400,32400,32400,0
20230615,181200,1759619150,32400,32400,32400,32400,0
20230615,181100,1759619150,32400,32400,32400,32400,0
20230615,181000,1759619150,32400,32400,32400,32400,0
20230615,180900,1759619150,32400,32400,32400,32400,0
20230615,180800,1759619150,32400,32400,32400,32400,0
20230615,180700,1759619150,32400,32400,32400,32400,0
20230615,180600,1759619150,32400,32400,32400,32400,0
20230615,180500,1759619150,32400,32400,32400,32400,962
20230615,180400,1759619150,32400,32400,32400,32400,0
20230615,180300,1759619150,32400,32400,32400,32400,0
20230615,180200,1759619150,32400,32400,32400,32400,0
20230615,180100,1759619150,32400,32400,32400,32400,0
20230615,180000,1759619150,32400,32400,32400,32400,0
20230615,175900,1759619150,32400,32400,32400,32400,0
20230615,175800,1759619150,32400,32400,32400,32400,0
20230615,175700,1759619150,32400,32400,32400,32400,0
20230615,175600,1759619150,32400,32400,32400,32400,0
20230615,175500,1759619150,32400,32400,32400,32400,0
20230615,175400,1759619150,32400,32400,32400,32400,0
20230615,175300,1759619150,32400,32400,32400,32400,0
20230615,175200,1759619150,32400,32400,32400,32400,0
20230615,175100,1759619150,32400,32400,32400,32400,0
20230615,175000,1759619150,32400,32400,32400,32400,0
20230615,174900,1759619150,32400,32400,32400,32400,0
20230615,174800,1759619150,32400,32400,32400,32400,0
20230615,174700,1759619150,32400,32400,32400,32400,0
20230615,174600,1759619150,32400,32400,32400,32400,0
20230615,174500,1759619150,32400,32400,32400,32400,0
20230615,174400,1759619150,32400,32400,32400,32400,0
20230615,174300,1759619150,32400,32400,32400,32400,0
20230615,174200,1759619150,32400,32400,32400,32400,0
20230615,174100,1759619150,32400,32400,32400,32400,0
20230615,174000,1759619150,32400,32400,32400,32400,0
20230615,173900,1759619150,32400,32400,32400,32400,0
20230615,173800,1759619150,32400,32400,32400,32400,0
20230615,173700,1759619150,32400,32400,32400,32400,0
20230615,173600,1759619150,32400,32400,32400,32400,0
20230615,173500,1759619150,32400,32400,32400,32400,962
20230615,173400,1759619150,32400,32400,32400,32400,0
20230615,173300,1759619150,32400,32400,32400,32400,0
20230615,173200,1759619150,32400,32400,32400,32400,0
20230615,173100,1759619150,32400,32400,32400,32400,0
20230615,173000,1759619150,32400,32400,32400,32400,0
20230615,172900,1759619150,32400,32400,32400,32400,0
20230615,172800,1759619150,32400,32400,32400,32400,0
20230615,172700,1759619150,32400,32400,32400,32400,0
20230615,172600,1759619150,32400,32400,32400,32400,0
20230615,172500,1759619150,32400,32400,32400,32400,0
20230615,172400,1759619150,32400,32400,32400,32400,0
20230615,172300,1759619150,32400,32400,32400,32400,0
20230615,172200,1759619150,32400,32400,32400,32400,0
20230615,172100,1759619150,32400,32400,32400,32400,0
20230615,172000,1759619150,32400,32400,32400,32400,0
20230615,171900,1759619150,32400,32400,32400,32400,0
20230615,171800,1759619150,32400,32400,32400,32400,0
20230615,171700,1759619150,32400,32400,32400,32400,0
20230615,171600,1759619150,32400,32400,32400,32400,0
20230615,171500,1759619150,32400,32400,32400,32400,0
20230615,171400,1759619150,32400,32400,32400,32400,0
20230615,171300,1759619150,32400,32400,32400,32400,0
20230615,171200,1759619150,32400,32400,32400,32400,0
20230615,171100,1759619150,32400,32400,32400,32400,0
20230615,171000,1759619150,32400,32400,32400,32400,0
20230615,170900,1759619150,32400,32400,32400,32400,0
20230615,170800,1759619150,32400,32400,32400,32400,0
20230615,170700,1759619150,32400,32400,32400,32400,0
20230615,170600,1759619150,32400,32400,32400,32400,0
20230615,170500,1759619150,32400,32400,32400,32400,962
20230615,170400,1759619150,32400,32400,32400,32400,0
20230615,170300,1759619150,32400,32400,32400,32400,0
20230615,170200,1759619150,32400,32400,32400,32400,0
20230615,170100,1759619150,32400,32400,32400,32400,0
20230615,170000,1759619150,32400,32400,32400,32400,0
20230615,165900,1759619150,32400,32400,32400,32400,0
20230615,165800,1759619150,32400,32400,32400,32400,0
20230615,165700,1759619150,32400,32400,32400,32400,0
20230615,165600,1759619150,32400,32400,32400,32400,0
20230615,165500,1759619150,32400,32400,32400,32400,0
20230615,165400,1759619150,32400,32400,32400,32400,0
20230615,165300,1759619150,32400,32400,32400,32400,0
20230615,165200,1759619150,32400,32400,32400,32400,0
20230615,165100,1759619150,32400,32400,32400,32400,0
20230615,165000,1759619150,32400,32400,32400,32400,0
20230615,164900,1759619150,32400,32400,32400,32400,0
20230615,164800,1759619150,32400,32400,32400,32400,0
20230615,164700,1759619150,32400,32400,32400,32400,0
20230615,164600,1759619150,32400,32400,32400,32400,0
20230615,164500,1759619150,32400,32400,32400,32400,0
20230615,164400,1759619150,32400,32400,32400,32400,0
20230615,164300,1759619150,32400,32400,32400,32400,0
20230615,164200,1759619150,32400,32400,32400,32400,0
20230615,164100,1759619150,32400,32400,32400,32400,0
20230615,164000,1759619150,32400,32400,32400,32400,0
20230615,163900,1759619150,32400,32400,32400,32400,0
20230615,163800,1759619150,32400,32400,32400,32400,0
20230615,163700,1759619150,32400,32400,32400,32400,0
20230615,163600,1759619150,32400,32400,32400,32400,0
20230615,163500,1759619150,32400,32400,32400,32400,962
20230615,163400,1759619150,32400,32400,32400,32400,0
20230615,163300,1759619150,32400,32400,32400,32400,0
20230615,163200,1759619150,32400,32400,32400,32400,0
20230615,163100,1759619150,32400,32400,32400,32400,0
20230615,163000,1759619150,32400,32400,32400,32400,0
20230615,162900,1759619150,32400,32400,32400,32400,0
20230615,162800,1759619150,32400,32400,32400,32400,0
20230615,162700,1759619150,32400,32400,32400,32400,0
20230615,162600,1759619150,32400,32400,32400,32400,0
20230615,162500,1759619150,32400,32400,32400,32400,0
20230615,162400,1759619150,32400,32400,32400,32400,0
20230615,162300,1759619150,32400,32400,32400,32400,0
20230615,162200,1759619150,32400,32400,32400,32400,0
20230615,162100,1759619150,32400,32400,32400,32400,0
20230615,162000,1759619150,32400,32400,32400,32400,0
20230615,161900,1759619150,32400,32400,32400,32400,0
20230615,161800,1759619150,32400,32400,32400,32400,0
20230615,161700,1759619150,32400,32400,32400,32400,0
20230615,161600,1759619150,32400,32400,32400,32400,0
20230615,161500,1759619150,32400,32400,32400,32400,0
20230615,161400,1759619150,32400,32400,32400,32400,0
20230615,161300,1759619150,32400,32400,32400,32400,0
20230615,161200,1759619150,32400,32400,32400,32400,0
20230615,161100,1759619150,32400,32400,32400,32400,0
20230615,161000,1759619150,32400,32400,32400,32400,0
20230615,160900,1759619150,32400,32400,32400,32400,0
20230615,160800,1759619150,32400,32400,32400,32400,0
20230615,160700,1759619150,32400,32400,32400,32400,0
20230615,160600,1759619150,32400,32400,32400,32400,0
20230615,160500,1759619150,32400,32400,32400,32400,962
20230615,160400,1759619150,32400,32400,32400,32400,0
20230615,160300,1759619150,32400,32400,32400,32400,0
20230615,160200,1759619150,32400,32400,32400,32400,0
20230615,160100,1759619150,32400,32400,32400,32400,0
20230615,160000,1759619150,32400,32400,32400,32400,0
20230615,155900,1759619150,32400,32400,32400,32400,0
20230615,155800,1759619150,32400,32400,32400,32400,0
20230615,155700,1759619150,32400,32400,32400,32400,0
20230615,155600,1759619150,32400,32400,32400,32400,0
20230615,155500,1759619150,32400,32400,32400,32400,0
20230615,155400,1759619150,32400,32400,32400,32400,0
20230615,155300,1759619150,32400,32400,32400,32400,0
20230615,155200,1759619150,32400,32400,32400,32400,0
20230615,155100,1759619150,32400,32400,32400,32400,0
20230615,155000,1759619150,32400,32400,32400,32400,0
20230615,154900,1759619150,32400,32400,32400,32400,0
20230615,154800,1759619150,32400,32400,32400,32400,0
20230615,154700,1759619150,32400,32400,32400,32400,0
20230615,154600,1759619150,32400,32400,32400,32400,0
20230615,154500,1759619150,32400,32400,32400,32400,0
20230615,154400,1759619150,32400,32400,32400,32400,0
20230615,154300,1759619150,32400,32400,32400,32400,0
20230615,154200,1759619150,32400,32400,32400,32400,0
20230615,154100,1759619150,32400,32400,32400,32400,0
20230615,154000,1759619150,32400,32400,32400,32400,0
20230615,153900,1759619150,32400,32400,32400,32400,0
20230615,153800,1759619150,32400,32400,32400,32400,0
20230615,153700,1759619150,32400,32400,32400,32400,0
20230615,153600,1759619150,32400,32400,32400,32400,0
20230615,153500,1759619150,32400,32400,32400,32400,962
20230615,153400,1759619150,32400,32400,32400,32400,0
20230615,153300,1759619150,32400,32400,32400,32400,0
20230615,153200,1759619150,32400,32400,32400,32400,0
20230615,153100,1759619150,32400,32400,32400,32400,0
20230615,153000,1759619150,32400,32400,32400,32400,962
20230615,152900,1728450350,32300,32300,32300,32300,0
20230615,152800,1728450350,32300,32300,32300,32300,0
20230615,152700,1728450350,32300,32300,32300,32300,0
20230615,152600,1728450350,32300,32300,32300,32300,0
20230615,152500,1728450350,32300,32300,32300,32300,0
20230615,152400,1728450350,32300,32300,32300,32300,0
20230615,152300,1728450350,32300,32300,32300,32300,0
20230615,152200,1728450350,32300,32300,32300,32300,0
20230615,152100,1728450350,32300,32300,32300,32300,0
20230615,152000,1728450350,32300,32300,32300,32300,0
20230615,151900,1728450350,32300,32300,32300,32300,5
20230615,151800,1728288850,32300,32300,32350,32300,26
20230615,151700,1727449000,32300,32300,32350,32300,90
20230615,151600,1724539150,32350,32300,32350,32300,80
20230615,151500,1721952950,32300,32250,32300,32250,76
20230615,151400,1719498200,32300,32300,32350,32300,75
20230615,151300,1717075550,32350,32350,32350,32350,116
20230615,151200,1713322950,32350,32350,32350,32350,104
20230615,151100,1709958550,32350,32350,32350,32350,50
20230615,151000,1708341050,32350,32300,32350,32300,72
20230615,150900,1706014300,32300,32250,32300,32250,83
20230615,150800,1703334950,32300,32300,32300,32300,96
20230615,150700,1700234150,32300,32300,32300,32300,95
20230615,150600,1697165650,32250,32250,32250,32250,48
20230615,150500,1695617650,32250,32300,32300,32250,150
20230615,150400,1690777650,32300,32300,32300,32300,91
20230615,150300,1687838350,32250,32250,32250,32250,120
20230615,150200,1683968350,32250,32300,32300,32250,140
20230615,150100,1679448900,32300,32250,32300,32250,45
20230615,150000,1677996400,32250,32200,32250,32100,217
20230615,145900,1671013450,32250,32250,32300,32250,233
20230615,145800,1663493600,32300,32300,32350,32300,109
20230615,145700,1659968700,32300,32300,32350,32200,135
20230615,145600,1655605450,32250,32300,32350,32200,259
20230615,145500,1647250200,32300,32300,32350,32300,150
20230615,145400,1642400950,32300,32250,32300,32250,149
20230615,145300,1637591350,32250,32250,32250,32200,168
20230615,145200,1632177600,32300,32300,32300,32200,234
20230615,145100,1624627600,32300,32250,32300,32200,150
20230615,145000,1619791200,32250,32200,32250,32150,138
20230615,144900,1615348050,32250,32200,32300,32200,276
20230615,144800,1606447700,32250,32200,32250,32200,144
20230615,144700,1601805650,32200,32200,32250,32150,254
20230615,144600,1593626100,32200,32250,32250,32200,153
20230615,144500,1588693500,32200,32250,32250,32200,325
20230615,144400,1578218400,32250,32250,32250,32200,160
20230615,144300,1573059900,32200,32250,32250,32200,223
20230615,144200,1565875050,32200,32250,32300,32200,150
20230615,144100,1561033750,32200,32300,32300,32200,408
20230615,144000,1547876400,32250,32200,32250,32200,218
20230615,143900,1540853000,32250,32200,32250,32200,107
20230615,143800,1537403250,32200,32200,32250,32150,267
20230615,143700,1528802200,32150,32200,32250,32150,160
20230615,143600,1523651550,32200,32150,32200,32150,77
20230615,143500,1521172800,32150,32200,32250,32150,100
20230615,143400,1517952500,32250,32100,32250,32050,276
20230615,143300,1509083700,32100,32150,32200,32100,189
20230615,143200,1503009850,32200,32200,32200,32150,145
20230615,143100,1498346050,32200,32100,32200,32100,159
20230615,143000,1493237050,32150,32200,32200,32150,184
20230615,142900,1487317950,32200,32200,32200,32150,307
20230615,142800,1477435050,32250,32250,32300,32200,419
20230615,142700,1463933950,32250,32300,32350,32200,321
20230615,142600,1453572800,32300,32200,32350,32200,197
20230615,142500,1447212750,32250,32250,32300,32250,179
20230615,142400,1441435750,32250,32350,32350,32250,225
20230615,142300,1434170900,32300,32300,32350,32300,165
20230615,142200,1428837600,32350,32250,32350,32250,106
20230615,142100,1425413150,32300,32250,32350,32200,289
20230615,142000,1416087100,32300,32250,32300,32250,189
20230615,141900,1409985500,32300,32300,32300,32300,128
20230615,141800,1405851100,32250,32200,32300,32200,246
20230615,141700,1397915900,32250,32300,32300,32250,172
20230615,141600,1392367350,32250,32300,32300,32250,146
20230615,141500,1387653650,32300,32200,32300,32200,194
20230615,141400,1381401150,32200,32300,32300,32200,146
20230615,141300,1376690850,32300,32300,32300,32250,169
20230615,141200,1371234350,32300,32250,32300,32250,119
20230615,141100,1367393050,32200,32250,32300,32200,237
20230615,141000,1359751050,32300,32300,32300,32300,127
20230615,140900,1355648950,32250,32300,32300,32200,169
20230615,140800,1350196350,32300,32250,32300,32200,198
20230615,140700,1343810200,32250,32250,32300,32250,138
20230615,140600,1339357250,32250,32250,32300,32200,127
20230615,140500,1335260900,32300,32250,32300,32250,143
20230615,140400,1330646200,32250,32350,32350,32200,245
20230615,140300,1322740700,32350,32300,32350,32250,166
20230615,140200,1317376100,32350,32250,32350,32250,195
20230615,140100,1311075000,32250,32250,32300,32250,253
20230615,140000,1302910650,32250,32300,32300,32250,191
20230615,135900,1296744750,32300,32200,32300,32200,393
20230615,135800,1284054050,32250,32200,32300,32200,343
20230615,135700,1272994600,32200,32250,32250,32200,158
20230615,135600,1267901600,32200,32200,32200,32200,105
20230615,135500,1264520600,32200,32200,32250,32150,387
20230615,135400,1252057300,32200,32200,32250,32200,150
20230615,135300,1247225750,32150,32200,32200,32150,103
20230615,135200,1243910400,32200,32100,32200,32100,188
20230615,135100,1237864400,32150,32200,32200,32150,278
20230615,135000,1228921250,32200,32150,32200,32150,108
20230615,134900,1225448000,32100,32100,32100,32100,65
20230615,134800,1223361500,32100,32100,32100,31950,245
20230615,134700,1215521700,32100,32050,32100,31950,180
20230615,134600,1209757350,32050,32000,32050,32000,156
20230615,134500,1204761150,32000,32050,32050,31900,183
20230615,134400,1198911750,32000,32000,32000,31950,158
20230615,134300,1193859200,31950,32000,32050,31950,125
20230615,134200,1189858500,32000,32050,32050,31950,129
20230615,134100,1185733650,32050,31950,32050,31850,154
20230615,134000,1180811650,31950,32000,32000,31950,79
20230615,133900,1178285400,31950,31900,32000,31900,211
20230615,133800,1171544400,31900,31900,31950,31850,134
20230615,133700,1167268550,31850,31850,31900,31850,98
20230615,133600,1164144700,31900,31900,31950,31900,134
20230615,133500,1159866750,31850,31900,32000,31850,152
20230615,133400,1155012600,31950,31950,31950,31850,276
20230615,133300,1146202200,31950,31850,31950,31850,100
20230615,133200,1143015400,31850,31900,31950,31750,173
20230615,133100,1137509400,31900,31800,31900,31800,70
20230615,133000,1135279600,31800,31900,31900,31800,55
20230615,132900,1133530500,31800,31850,31850,31800,147
20230615,132800,1128852700,31900,31800,31900,31800,142
20230615,132700,1124326950,31800,31800,31800,31750,54
20230615,132600,1122611250,31750,31750,31800,31750,135
20230615,132500,1118323100,31750,31750,31750,31750,135
20230615,132400,1114036850,31800,31750,31800,31700,58
20230615,132300,1112195850,31750,31750,31750,31750,12
20230615,132200,1111814850,31800,31800,31850,31750,269
20230615,132100,1103263850,31800,31800,31800,31750,33
20230615,132000,1102215500,31800,31750,31800,31750,65
20230615,131900,1100150800,31750,31900,31900,31750,157
20230615,131800,1095149650,31850,31950,31950,31850,23
20230615,131700,1094416800,31950,32000,32000,31950,195
20230615,131600,1088178300,32000,32050,32050,32000,159
20230615,131500,1083088350,32000,32050,32050,32000,132
20230615,131400,1078864200,32050,31750,32050,31750,410
20230615,131300,1065786700,31750,31700,31750,31700,130
20230615,131200,1061663850,31750,31700,31750,31700,135
20230615,131100,1057378650,31650,31650,31700,31650,88
20230615,131000,1054593300,31600,31600,31600,31600,92
20230615,130900,1051686100,31600,31700,31700,31600,92
20230615,130800,1048775000,31700,31600,31700,31600,38
20230615,130700,1047573900,31650,31600,31650,31600,111
20230615,130600,1044063500,31650,31700,31700,31600,141
20230615,130500,1039603950,31650,31650,31650,31600,33
20230615,130400,1038559950,31600,31650,31650,31600,91
20230615,130300,1035683050,31650,31700,31700,31600,480
20230615,130200,1020500000,31700,31700,31700,31700,1
20230615,130100,1020468300,31700,31650,31700,31650,151
20230615,130000,1015689000,31650,31700,31700,31650,113
20230615,125900,1012110900,31750,31750,31750,31750,1
20230615,125800,1012079150,31700,31650,31700,31650,78
20230615,125700,1009607250,31650,31700,31700,31650,55
20230615,125600,1007865500,31650,31750,31750,31650,130
20230615,125500,1003749650,31700,31750,31750,31700,80
20230615,125400,1001213450,31700,31700,31700,31700,28
20230615,125300,1000325850,31700,31650,31700,31650,214
20230615,125200,993552600,31650,31700,31700,31650,35
20230615,125100,992444150,31700,31650,31700,31650,15
20230615,125000,991969350,31650,31700,31700,31650,155
20230615,124900,987060050,31750,31750,31750,31750,28
20230615,124800,986171050,31750,31700,31750,31700,241
20230615,124700,978531200,31700,31650,31700,31650,195
20230615,124600,972357900,31700,31700,31700,31650,71
20230615,124500,970110500,31700,31700,31700,31650,58
20230615,124400,968273150,31650,31650,31700,31650,103
20230615,124300,965012750,31700,31700,31750,31700,459
20230615,124200,950462400,31750,31750,31750,31700,28
20230615,124100,949574300,31700,31750,31750,31700,59
20230615,124000,947703700,31750,31750,31750,31750,102
20230615,123900,944465200,31700,31700,31750,31700,86
20230615,123800,941738750,31750,31750,31750,31700,34
20230615,123700,940659300,31750,31750,31750,31700,112
20230615,123600,937108250,31700,31700,31750,31700,68
20230615,123500,934952600,31700,31750,31750,31700,84
20230615,123400,932288100,31750,31750,31750,31750,122
20230615,123300,928414600,31700,31700,31750,31700,118
20230615,123200,924673950,31700,31800,31800,31700,50
20230615,123100,923088400,31800,31700,31800,31700,72
20230615,123000,920805250,31750,31750,31750,31750,76
20230615,122900,918392250,31750,31750,31750,31700,102
20230615,122800,915157700,31750,31700,31750,31700,36
20230615,122700,914016450,31700,31800,31800,31700,173
20230615,122600,908519100,31750,31700,31750,31700,80
20230615,122500,905982550,31750,31700,31750,31700,43
20230615,122400,904619050,31700,31800,31800,31700,107
20230615,122300,901220950,31800,31800,31800,31800,52
20230615,122200,899567350,31750,31800,31800,31750,81
20230615,122100,896995400,31750,31750,31750,31750,151
20230615,122000,892201150,31750,31750,31750,31750,68
20230615,121900,890042150,31750,31750,31750,31700,80
20230615,121800,887504550,31700,31700,31700,31700,82
20230615,121700,884905150,31700,31750,31750,31700,128
20230615,121600,880847400,31700,31750,31750,31700,66
20230615,121500,878754750,31700,31700,31750,31700,46
20230615,121400,877296250,31700,31750,31750,31700,131
20230615,121300,873143350,31750,31800,31800,31750,66
20230615,121200,871046750,31800,31750,31800,31750,64
20230615,121100,869014500,31750,31800,31800,31750,81
20230615,121000,866439250,31750,31800,31850,31750,99
20230615,120900,863290350,31800,31700,31800,31700,108
20230615,120800,859863700,31750,31700,31750,31700,138
20230615,120700,855488950,31750,31700,31750,31700,37
20230615,120600,854315950,31700,31700,31750,31700,74
20230615,120500,851970000,31650,31700,31700,31650,126
20230615,120400,847981450,31700,31700,31700,31700,31
20230615,120300,846998750,31700,31700,31700,31700,56
20230615,120200,845223550,31700,31750,31750,31650,75
20230615,120100,842848150,31700,31700,31750,31700,116
20230615,120000,839170750,31700,31650,31700,31650,69
20230615,115900,836985500,31650,31700,31750,31650,115
20230615,115800,833341150,31700,31750,31750,31700,72
20230615,115700,831056950,31800,31850,31850,31800,31
20230615,115600,830071100,31750,31750,31800,31750,97
20230615,115500,826989950,31750,31800,31800,31750,156
20230615,115400,822030100,31800,31850,31850,31800,85
20230615,115300,819324600,31800,31750,31800,31700,107
20230615,115200,815925550,31700,31650,31700,31650,207
20230615,115100,809373550,31700,31700,31700,31650,61
20230615,115000,807439900,31700,31750,31750,31700,22
20230615,114900,806742100,31700,31700,31750,31650,87
20230615,114800,803983600,31700,31800,31800,31700,140
20230615,114700,799535150,31800,31850,31850,31800,8
20230615,114600,799280500,31800,31750,31850,31750,94
20230615,114500,796291200,31700,31700,31700,31650,293
20230615,114400,787010650,31700,31750,31750,31700,27
20230615,114300,786154700,31700,31700,31700,31650,99
20230615,114200,783017200,31650,31700,31700,31600,1187
20230615,114100,745439050,31650,31750,31750,31650,341
20230615,114000,734632850,31700,31700,31700,31700,13
20230615,113900,734220750,31700,31700,31750,31700,189
20230615,113800,728229050,31700,31700,31750,31700,171
20230615,113700,722808300,31700,31700,31750,31700,49
20230615,113600,721254950,31700,31700,31750,31700,87
20230615,113500,718496800,31700,31800,31800,31700,267
20230615,113400,710024750,31800,31750,31800,31750,151
20230615,113300,705225350,31750,31750,31800,31750,71
20230615,113200,702970950,31750,31800,31800,31750,117
20230615,113100,699256100,31750,31750,31800,31750,112
20230615,113000,695700050,31750,31850,31850,31750,513
20230615,112900,679404700,31800,31800,31850,31800,111
20230615,112800,675874600,31800,31800,31850,31800,113
20230615,112700,672281050,31850,31800,31850,31750,187
20230615,112600,666329800,31850,31850,31850,31800,107
20230615,112500,662926950,31800,31850,31850,31800,66
20230615,112400,660828000,31800,31800,31800,31800,31
20230615,112300,659842200,31800,31800,31850,31800,192
20230615,112200,653736350,31850,31800,31850,31800,62
20230615,112100,651763300,31800,31800,31850,31800,59
20230615,112000,649887050,31800,31800,31850,31800,62
20230615,111900,647915100,31800,31800,31850,31800,259
20230615,111800,639673700,31800,31850,31850,31800,50
20230615,111700,638083650,31800,31800,31850,31800,49
20230615,111600,636524450,31850,31800,31850,31800,340
20230615,111500,625707200,31800,31950,31950,31800,684
20230615,111400,603911200,31950,31950,32000,31950,52
20230615,111300,602249700,31950,31900,31950,31900,179
20230615,111200,596538950,31900,31900,31950,31900,28
20230615,111100,595645700,31900,31900,31950,31900,56
20230615,111000,593859250,31900,31950,31950,31900,137
20230615,110900,589486200,32000,32000,32000,31950,99
20230615,110800,586321100,31950,31900,31950,31900,97
20230615,110700,583222250,31900,31900,31950,31900,139
20230615,110600,578787950,31900,31900,31900,31900,178
20230615,110500,573109750,31900,31950,31950,31900,238
20230615,110400,565517400,31900,31950,31950,31900,40
20230615,110300,564239500,31950,32000,32000,31950,132
20230615,110200,560018000,32000,32000,32000,32000,73
20230615,110100,557682000,32000,31950,32000,31950,515
20230615,110000,541202050,32000,31950,32000,31950,146
20230615,105900,536537150,31950,31900,31950,31900,27
20230615,105800,535674900,31900,31950,31950,31900,81
20230615,105700,533090400,31950,31950,32000,31950,257
20230615,105600,524879100,31950,31950,31950,31950,17
20230615,105500,524335950,31950,31950,31950,31950,70
20230615,105400,522099450,31950,31950,31950,31950,84
20230615,105300,519415650,31950,31950,32000,31950,119
20230615,105200,515613350,31950,31950,32000,31950,60
20230615,105100,513696200,31950,31950,31950,31950,79
20230615,105000,511172150,31950,31950,32000,31950,189
20230615,104900,505133400,31950,32000,32000,31950,819
20230615,104800,478950850,32000,32000,32050,32000,8
20230615,104700,478694700,32000,32000,32050,32000,227
20230615,104600,471430550,32000,32000,32000,32000,22
20230615,104500,470726550,32050,32000,32050,32000,19
20230615,104400,470118500,32000,32000,32050,32000,229
20230615,104300,462790050,32000,32000,32000,32000,39
20230615,104200,461542050,32000,32000,32000,32000,17
20230615,104100,460998050,32000,32000,32050,32000,111
20230615,104000,457445500,32000,32000,32050,32000,155
20230615,103900,452485200,32000,32000,32000,32000,14
20230615,103800,452037200,32000,31950,32000,31950,86
20230615,103700,449286700,31950,32000,32050,31950,181
20230615,103600,443495500,32000,32050,32050,32000,15
20230615,103500,443015350,32000,32000,32000,32000,76
20230615,103400,440583350,32000,32000,32050,32000,603
20230615,103300,421287200,32000,32050,32050,32000,200
20230615,103200,414884700,32000,32000,32050,32000,61
20230615,103100,412932600,32000,32050,32050,32000,114
20230615,103000,409284550,32050,32050,32050,32000,1737
20230615,102900,353615250,32050,32050,32100,32050,114
20230615,102800,349961450,32100,32100,32100,32050,96
20230615,102700,346880150,32150,32050,32150,32050,49
20230615,102600,345308750,32050,32100,32100,32050,113
20230615,102500,341687000,32100,32050,32100,32050,26
20230615,102400,340852700,32100,32100,32150,32050,87
20230615,102300,338061400,32050,32050,32100,32050,101
20230615,102200,334819500,32050,32050,32100,32050,65
20230615,102100,332736200,32050,32100,32150,32050,118
20230615,102000,328948300,32050,32100,32100,32050,83
20230615,101900,326286150,32100,32150,32150,32100,61
20230615,101800,324325350,32100,32100,32100,32050,123
20230615,101700,320382250,32100,32050,32100,32050,50
20230615,101600,318779600,32050,32050,32050,32050,37
20230615,101500,317593750,32100,32100,32100,32100,139
20230615,101400,313131850,32100,32150,32150,32100,39
20230615,101300,311879700,32100,32150,32150,32100,222
20230615,101200,304753450,32100,32100,32150,32100,10
20230615,101100,304432300,32100,32200,32200,32100,197
20230615,101000,298100150,32200,32250,32250,32150,38
20230615,100900,296876550,32200,32200,32250,32200,61
20230615,100800,294912300,32200,32200,32250,32200,126
20230615,100700,290852300,32150,32100,32150,32100,4
20230615,100600,290723850,32100,32100,32100,32100,83
20230615,100500,288059550,32100,32050,32100,32050,115
20230615,100400,284373400,32100,32050,32100,32050,63
20230615,100300,282354050,32050,32050,32050,32050,74
20230615,100200,279982350,32050,32050,32050,32050,99
20230615,100100,276809400,32050,32050,32100,32050,74
20230615,100000,274437500,32000,32000,32100,32000,235
20230615,095900,266912750,32000,32100,32100,32000,321
20230615,095800,256630450,32050,32100,32100,32050,94
20230615,095700,253616400,32050,32050,32100,32050,193
20230615,095600,247430700,32050,32050,32150,32050,103
20230615,095500,244129400,32050,32050,32100,32050,517
20230615,095400,227544350,32100,32100,32100,32050,41
20230615,095300,226228400,32100,32100,32100,32050,118
20230615,095200,222442550,32050,32150,32150,32050,75
20230615,095100,220036450,32150,32100,32150,32100,72
20230615,095000,217723750,32100,32000,32100,32000,104
20230615,094900,214390300,32000,32050,32050,32000,114
20230615,094800,210740100,32100,32050,32200,32050,67
20230615,094700,208588600,32050,32100,32100,32000,805
20230615,094600,182755850,32100,32200,32200,32100,267
20230615,094500,174163450,32200,32300,32300,32200,241
20230615,094400,166391200,32300,32300,32350,32300,359
20230615,094300,154795300,32350,32350,32350,32300,89
20230615,094200,151919850,32300,32400,32400,32300,225
20230615,094100,144638050,32400,32500,32500,32400,1146
20230615,094000,107447550,32500,32500,32550,32500,209
20230615,093900,100655000,32500,32500,32550,32500,226
20230615,093800,93309950,32450,32500,32500,32450,19
20230615,093700,92692600,32600,32550,32600,32550,3
20230615,093600,92594900,32500,32500,32500,32500,84
20230615,093500,89864900,32450,32500,32500,32450,2
20230615,093400,89799950,32450,32450,32500,32450,226
20230615,093300,82466100,32450,32500,32550,32450,181
20230615,093200,76592500,32550,32550,32550,32450,118
20230615,093100,72761150,32550,32500,32550,32500,530
20230615,093000,55536050,32500,32500,32550,32500,43
20230615,092900,54138400,32500,32550,32550,32500,7
20230615,092800,53910650,32500,32500,32550,32500,103
20230615,092700,50563100,32500,32500,32500,32500,10
20230615,092600,50238100,32550,32550,32600,32550,120
20230615,092500,46331800,32500,32600,32600,32500,33
20230615,092400,45259100,32550,32500,32550,32500,5
20230615,092300,45096400,32500,32500,32500,32500,24
20230615,092200,44316400,32500,32500,32550,32500,8
20230615,092100,44056300,32550,32550,32550,32500,3
20230615,092000,43958700,32500,32500,32550,32500,61
20230615,091900,41975900,32500,32550,32550,32500,20
20230615,091800,41325450,32550,32600,32600,32550,23
20230615,091700,40576650,32600,32550,32600,32550,30
20230615,091600,39600050,32500,32500,32550,32500,8
20230615,091500,39339900,32550,32550,32550,32550,27
20230615,091400,38461050,32550,32550,32550,32500,169
20230615,091300,32960150,32550,32500,32550,32500,74
20230615,091200,30554800,32500,32500,32500,32500,7
20230615,091100,30327300,32500,32500,32550,32500,43
20230615,091000,28929750,32550,32500,32550,32500,9
20230615,090900,28636850,32500,32550,32550,32500,32
20230615,090800,27595300,32600,32500,32600,32500,182
20230615,090700,21667600,32500,32500,32550,32500,22
20230615,090600,20952550,32500,32550,32550,32500,13
20230615,090500,20529500,32550,32500,32550,32500,36
20230615,090400,19358250,32600,32550,32600,32450,134
20230615,090300,15004150,32550,32550,32550,32550,4
20230615,090200,14873950,32500,32500,32550,32500,69
20230615,090100,12630950,32500,32400,32500,32400,308
20230615,090000,2621250,32500,32350,32500,32300,81
Reference in New Issue Copy Permalink