ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/105630/min/candle-20240604.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

675 lines
36 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,201200,6347482000,22050,22050,22050,22050,8154
20240604,201100,6347482000,22050,22050,22050,22050,0
20240604,201000,6347482000,22050,22050,22050,22050,0
20240604,200900,6347482000,22050,22050,22050,22050,0
20240604,200800,6347482000,22050,22050,22050,22050,0
20240604,200700,6347482000,22050,22050,22050,22050,0
20240604,200600,6347482000,22050,22050,22050,22050,0
20240604,200500,6347482000,22050,22050,22050,22050,0
20240604,200400,6347482000,22050,22050,22050,22050,0
20240604,200300,6347482000,22050,22050,22050,22050,0
20240604,200200,6347482000,22050,22050,22050,22050,0
20240604,200100,6347482000,22050,22050,22050,22050,0
20240604,200000,6347482000,22050,22050,22050,22050,0
20240604,195900,6347482000,22050,22050,22050,22050,0
20240604,195800,6347482000,22050,22050,22050,22050,0
20240604,195700,6347482000,22050,22050,22050,22050,0
20240604,195600,6347482000,22050,22050,22050,22050,0
20240604,195500,6347482000,22050,22050,22050,22050,0
20240604,195400,6347482000,22050,22050,22050,22050,0
20240604,195300,6347482000,22050,22050,22050,22050,0
20240604,195200,6347482000,22050,22050,22050,22050,0
20240604,195100,6347482000,22050,22050,22050,22050,0
20240604,195000,6347482000,22050,22050,22050,22050,0
20240604,194900,6347482000,22050,22050,22050,22050,0
20240604,194800,6347482000,22050,22050,22050,22050,0
20240604,194700,6347482000,22050,22050,22050,22050,0
20240604,194600,6347482000,22050,22050,22050,22050,0
20240604,194500,6347482000,22050,22050,22050,22050,0
20240604,194400,6347482000,22050,22050,22050,22050,0
20240604,194300,6347482000,22050,22050,22050,22050,0
20240604,194200,6347482000,22050,22050,22050,22050,8154
20240604,194100,6347482000,22050,22050,22050,22050,0
20240604,194000,6347482000,22050,22050,22050,22050,0
20240604,193900,6347482000,22050,22050,22050,22050,0
20240604,193800,6347482000,22050,22050,22050,22050,0
20240604,193700,6347482000,22050,22050,22050,22050,0
20240604,193600,6347482000,22050,22050,22050,22050,0
20240604,193500,6347482000,22050,22050,22050,22050,0
20240604,193400,6347482000,22050,22050,22050,22050,0
20240604,193300,6347482000,22050,22050,22050,22050,0
20240604,193200,6347482000,22050,22050,22050,22050,0
20240604,193100,6347482000,22050,22050,22050,22050,0
20240604,193000,6347482000,22050,22050,22050,22050,0
20240604,192900,6347482000,22050,22050,22050,22050,0
20240604,192800,6347482000,22050,22050,22050,22050,0
20240604,192700,6347482000,22050,22050,22050,22050,0
20240604,192600,6347482000,22050,22050,22050,22050,0
20240604,192500,6347482000,22050,22050,22050,22050,0
20240604,192400,6347482000,22050,22050,22050,22050,0
20240604,192300,6347482000,22050,22050,22050,22050,0
20240604,192200,6347482000,22050,22050,22050,22050,0
20240604,192100,6347482000,22050,22050,22050,22050,0
20240604,192000,6347482000,22050,22050,22050,22050,0
20240604,191900,6347482000,22050,22050,22050,22050,0
20240604,191800,6347482000,22050,22050,22050,22050,0
20240604,191700,6347482000,22050,22050,22050,22050,0
20240604,191600,6347482000,22050,22050,22050,22050,0
20240604,191500,6347482000,22050,22050,22050,22050,0
20240604,191400,6347482000,22050,22050,22050,22050,0
20240604,191300,6347482000,22050,22050,22050,22050,0
20240604,191200,6347482000,22050,22050,22050,22050,8154
20240604,191100,6347482000,22050,22050,22050,22050,0
20240604,191000,6347482000,22050,22050,22050,22050,0
20240604,190900,6347482000,22050,22050,22050,22050,0
20240604,190800,6347482000,22050,22050,22050,22050,0
20240604,190700,6347482000,22050,22050,22050,22050,0
20240604,190600,6347482000,22050,22050,22050,22050,0
20240604,190500,6347482000,22050,22050,22050,22050,0
20240604,190400,6347482000,22050,22050,22050,22050,0
20240604,190300,6347482000,22050,22050,22050,22050,0
20240604,190200,6347482000,22050,22050,22050,22050,0
20240604,190100,6347482000,22050,22050,22050,22050,0
20240604,190000,6347482000,22050,22050,22050,22050,0
20240604,185900,6347482000,22050,22050,22050,22050,0
20240604,185800,6347482000,22050,22050,22050,22050,0
20240604,185700,6347482000,22050,22050,22050,22050,0
20240604,185600,6347482000,22050,22050,22050,22050,0
20240604,185500,6347482000,22050,22050,22050,22050,0
20240604,185400,6347482000,22050,22050,22050,22050,0
20240604,185300,6347482000,22050,22050,22050,22050,0
20240604,185200,6347482000,22050,22050,22050,22050,0
20240604,185100,6347482000,22050,22050,22050,22050,0
20240604,185000,6347482000,22050,22050,22050,22050,0
20240604,184900,6347482000,22050,22050,22050,22050,0
20240604,184800,6347482000,22050,22050,22050,22050,0
20240604,184700,6347482000,22050,22050,22050,22050,0
20240604,184600,6347482000,22050,22050,22050,22050,0
20240604,184500,6347482000,22050,22050,22050,22050,0
20240604,184400,6347482000,22050,22050,22050,22050,0
20240604,184300,6347482000,22050,22050,22050,22050,0
20240604,184200,6347482000,22050,22050,22050,22050,8154
20240604,184100,6347482000,22050,22050,22050,22050,0
20240604,184000,6347482000,22050,22050,22050,22050,0
20240604,183900,6347482000,22050,22050,22050,22050,0
20240604,183800,6347482000,22050,22050,22050,22050,0
20240604,183700,6347482000,22050,22050,22050,22050,0
20240604,183600,6347482000,22050,22050,22050,22050,0
20240604,183500,6347482000,22050,22050,22050,22050,0
20240604,183400,6347482000,22050,22050,22050,22050,0
20240604,183300,6347482000,22050,22050,22050,22050,0
20240604,183200,6347482000,22050,22050,22050,22050,0
20240604,183100,6347482000,22050,22050,22050,22050,0
20240604,183000,6347482000,22050,22050,22050,22050,0
20240604,182900,6347482000,22050,22050,22050,22050,0
20240604,182800,6347482000,22050,22050,22050,22050,0
20240604,182700,6347482000,22050,22050,22050,22050,0
20240604,182600,6347482000,22050,22050,22050,22050,0
20240604,182500,6347482000,22050,22050,22050,22050,0
20240604,182400,6347482000,22050,22050,22050,22050,0
20240604,182300,6347482000,22050,22050,22050,22050,0
20240604,182200,6347482000,22050,22050,22050,22050,0
20240604,182100,6347482000,22050,22050,22050,22050,0
20240604,182000,6347482000,22050,22050,22050,22050,0
20240604,181900,6347482000,22050,22050,22050,22050,0
20240604,181800,6347482000,22050,22050,22050,22050,0
20240604,181700,6347482000,22050,22050,22050,22050,0
20240604,181600,6347482000,22050,22050,22050,22050,0
20240604,181500,6347482000,22050,22050,22050,22050,0
20240604,181400,6347482000,22050,22050,22050,22050,0
20240604,181300,6347482000,22050,22050,22050,22050,0
20240604,181200,6347482000,22050,22050,22050,22050,8154
20240604,181100,6347482000,22050,22050,22050,22050,0
20240604,181000,6347482000,22050,22050,22050,22050,0
20240604,180900,6347482000,22050,22050,22050,22050,0
20240604,180800,6347482000,22050,22050,22050,22050,0
20240604,180700,6347482000,22050,22050,22050,22050,0
20240604,180600,6347482000,22050,22050,22050,22050,0
20240604,180500,6347482000,22050,22050,22050,22050,0
20240604,180400,6347482000,22050,22050,22050,22050,0
20240604,180300,6347482000,22050,22050,22050,22050,0
20240604,180200,6347482000,22050,22050,22050,22050,0
20240604,180100,6347482000,22050,22050,22050,22050,0
20240604,180000,6347482000,22050,22050,22050,22050,0
20240604,175900,6347482000,22050,22050,22050,22050,0
20240604,175800,6347482000,22050,22050,22050,22050,0
20240604,175700,6347482000,22050,22050,22050,22050,0
20240604,175600,6347482000,22050,22050,22050,22050,0
20240604,175500,6347482000,22050,22050,22050,22050,0
20240604,175400,6347482000,22050,22050,22050,22050,0
20240604,175300,6347482000,22050,22050,22050,22050,0
20240604,175200,6347482000,22050,22050,22050,22050,0
20240604,175100,6347482000,22050,22050,22050,22050,0
20240604,175000,6347482000,22050,22050,22050,22050,0
20240604,174900,6347482000,22050,22050,22050,22050,0
20240604,174800,6347482000,22050,22050,22050,22050,0
20240604,174700,6347482000,22050,22050,22050,22050,0
20240604,174600,6347482000,22050,22050,22050,22050,0
20240604,174500,6347482000,22050,22050,22050,22050,0
20240604,174400,6347482000,22050,22050,22050,22050,0
20240604,174300,6347482000,22050,22050,22050,22050,0
20240604,174200,6347482000,22050,22050,22050,22050,8154
20240604,174100,6347482000,22050,22050,22050,22050,0
20240604,174000,6347482000,22050,22050,22050,22050,0
20240604,173900,6347482000,22050,22050,22050,22050,0
20240604,173800,6347482000,22050,22050,22050,22050,0
20240604,173700,6347482000,22050,22050,22050,22050,0
20240604,173600,6347482000,22050,22050,22050,22050,0
20240604,173500,6347482000,22050,22050,22050,22050,0
20240604,173400,6347482000,22050,22050,22050,22050,0
20240604,173300,6347482000,22050,22050,22050,22050,0
20240604,173200,6347482000,22050,22050,22050,22050,0
20240604,173100,6347482000,22050,22050,22050,22050,0
20240604,173000,6347482000,22050,22050,22050,22050,0
20240604,172900,6347482000,22050,22050,22050,22050,0
20240604,172800,6347482000,22050,22050,22050,22050,0
20240604,172700,6347482000,22050,22050,22050,22050,0
20240604,172600,6347482000,22050,22050,22050,22050,0
20240604,172500,6347482000,22050,22050,22050,22050,0
20240604,172400,6347482000,22050,22050,22050,22050,0
20240604,172300,6347482000,22050,22050,22050,22050,0
20240604,172200,6347482000,22050,22050,22050,22050,0
20240604,172100,6347482000,22050,22050,22050,22050,0
20240604,172000,6347482000,22050,22050,22050,22050,0
20240604,171900,6347482000,22050,22050,22050,22050,0
20240604,171800,6347482000,22050,22050,22050,22050,0
20240604,171700,6347482000,22050,22050,22050,22050,0
20240604,171600,6347482000,22050,22050,22050,22050,0
20240604,171500,6347482000,22050,22050,22050,22050,0
20240604,171400,6347482000,22050,22050,22050,22050,0
20240604,171300,6347482000,22050,22050,22050,22050,0
20240604,171200,6347482000,22050,22050,22050,22050,8154
20240604,171100,6347482000,22050,22050,22050,22050,0
20240604,171000,6347482000,22050,22050,22050,22050,0
20240604,170900,6347482000,22050,22050,22050,22050,0
20240604,170800,6347482000,22050,22050,22050,22050,0
20240604,170700,6347482000,22050,22050,22050,22050,0
20240604,170600,6347482000,22050,22050,22050,22050,0
20240604,170500,6347482000,22050,22050,22050,22050,0
20240604,170400,6347482000,22050,22050,22050,22050,0
20240604,170300,6347482000,22050,22050,22050,22050,0
20240604,170200,6347482000,22050,22050,22050,22050,0
20240604,170100,6347482000,22050,22050,22050,22050,0
20240604,170000,6347482000,22050,22050,22050,22050,0
20240604,165900,6347482000,22050,22050,22050,22050,0
20240604,165800,6347482000,22050,22050,22050,22050,0
20240604,165700,6347482000,22050,22050,22050,22050,0
20240604,165600,6347482000,22050,22050,22050,22050,0
20240604,165500,6347482000,22050,22050,22050,22050,0
20240604,165400,6347482000,22050,22050,22050,22050,0
20240604,165300,6347482000,22050,22050,22050,22050,0
20240604,165200,6347482000,22050,22050,22050,22050,0
20240604,165100,6347482000,22050,22050,22050,22050,0
20240604,165000,6347482000,22050,22050,22050,22050,0
20240604,164900,6347482000,22050,22050,22050,22050,0
20240604,164800,6347482000,22050,22050,22050,22050,0
20240604,164700,6347482000,22050,22050,22050,22050,0
20240604,164600,6347482000,22050,22050,22050,22050,0
20240604,164500,6347482000,22050,22050,22050,22050,0
20240604,164400,6347482000,22050,22050,22050,22050,0
20240604,164300,6347482000,22050,22050,22050,22050,0
20240604,164200,6347482000,22050,22050,22050,22050,8154
20240604,164100,6347482000,22050,22050,22050,22050,0
20240604,164000,6347482000,22050,22050,22050,22050,0
20240604,163900,6347482000,22050,22050,22050,22050,0
20240604,163800,6347482000,22050,22050,22050,22050,0
20240604,163700,6347482000,22050,22050,22050,22050,0
20240604,163600,6347482000,22050,22050,22050,22050,0
20240604,163500,6347482000,22050,22050,22050,22050,0
20240604,163400,6347482000,22050,22050,22050,22050,0
20240604,163300,6347482000,22050,22050,22050,22050,0
20240604,163200,6347482000,22050,22050,22050,22050,0
20240604,163100,6347482000,22050,22050,22050,22050,0
20240604,163000,6347482000,22050,22050,22050,22050,0
20240604,162900,6347482000,22050,22050,22050,22050,0
20240604,162800,6347482000,22050,22050,22050,22050,0
20240604,162700,6347482000,22050,22050,22050,22050,0
20240604,162600,6347482000,22050,22050,22050,22050,0
20240604,162500,6347482000,22050,22050,22050,22050,0
20240604,162400,6347482000,22050,22050,22050,22050,0
20240604,162300,6347482000,22050,22050,22050,22050,0
20240604,162200,6347482000,22050,22050,22050,22050,0
20240604,162100,6347482000,22050,22050,22050,22050,0
20240604,162000,6347482000,22050,22050,22050,22050,0
20240604,161900,6347482000,22050,22050,22050,22050,0
20240604,161800,6347482000,22050,22050,22050,22050,0
20240604,161700,6347482000,22050,22050,22050,22050,0
20240604,161600,6347482000,22050,22050,22050,22050,0
20240604,161500,6347482000,22050,22050,22050,22050,0
20240604,161400,6347482000,22050,22050,22050,22050,0
20240604,161300,6347482000,22050,22050,22050,22050,0
20240604,161200,6347482000,22050,22050,22050,22050,8154
20240604,161100,6347482000,22050,22050,22050,22050,0
20240604,161000,6347482000,22050,22050,22050,22050,0
20240604,160900,6347482000,22050,22050,22050,22050,0
20240604,160800,6347482000,22050,22050,22050,22050,0
20240604,160700,6347482000,22050,22050,22050,22050,0
20240604,160600,6347482000,22050,22050,22050,22050,0
20240604,160500,6347482000,22050,22050,22050,22050,0
20240604,160400,6347482000,22050,22050,22050,22050,0
20240604,160300,6347482000,22050,22050,22050,22050,0
20240604,160200,6347482000,22050,22050,22050,22050,0
20240604,160100,6347482000,22050,22050,22050,22050,0
20240604,160000,6347482000,22050,22050,22050,22050,0
20240604,155900,6347482000,22050,22050,22050,22050,0
20240604,155800,6347482000,22050,22050,22050,22050,0
20240604,155700,6347482000,22050,22050,22050,22050,0
20240604,155600,6347482000,22050,22050,22050,22050,0
20240604,155500,6347482000,22050,22050,22050,22050,0
20240604,155400,6347482000,22050,22050,22050,22050,0
20240604,155300,6347482000,22050,22050,22050,22050,0
20240604,155200,6347482000,22050,22050,22050,22050,0
20240604,155100,6347482000,22050,22050,22050,22050,0
20240604,155000,6347482000,22050,22050,22050,22050,0
20240604,154900,6347482000,22050,22050,22050,22050,0
20240604,154800,6347482000,22050,22050,22050,22050,0
20240604,154700,6347482000,22050,22050,22050,22050,0
20240604,154600,6347482000,22050,22050,22050,22050,0
20240604,154500,6347482000,22050,22050,22050,22050,0
20240604,154400,6347482000,22050,22050,22050,22050,0
20240604,154300,6347482000,22050,22050,22050,22050,0
20240604,154200,6347482000,22050,22050,22050,22050,8154
20240604,154100,6347482000,22050,22050,22050,22050,0
20240604,154000,6347482000,22050,22050,22050,22050,0
20240604,153900,6347482000,22050,22050,22050,22050,0
20240604,153800,6347482000,22050,22050,22050,22050,0
20240604,153700,6347482000,22050,22050,22050,22050,0
20240604,153600,6347482000,22050,22050,22050,22050,0
20240604,153500,6347482000,22050,22050,22050,22050,0
20240604,153400,6347482000,22050,22050,22050,22050,0
20240604,153300,6347482000,22050,22050,22050,22050,0
20240604,153200,6347482000,22050,22050,22050,22050,0
20240604,153100,6347482000,22050,22050,22050,22050,0
20240604,153000,6347482000,22050,22050,22050,22050,8154
20240604,152900,6167686300,22050,22050,22050,22050,0
20240604,152800,6167686300,22050,22050,22050,22050,0
20240604,152700,6167686300,22050,22050,22050,22050,0
20240604,152600,6167686300,22050,22050,22050,22050,0
20240604,152500,6167686300,22050,22050,22050,22050,0
20240604,152400,6167686300,22050,22050,22050,22050,0
20240604,152300,6167686300,22050,22050,22050,22050,0
20240604,152200,6167686300,22050,22050,22050,22050,0
20240604,152100,6167686300,22050,22050,22050,22050,0
20240604,152000,6167686300,22050,22050,22050,22050,0
20240604,151900,6167686300,22050,22100,22100,22000,1771
20240604,151800,6128683700,22100,22100,22100,22000,423
20240604,151700,6119359300,22100,22000,22100,22000,789
20240604,151600,6101945550,22100,22000,22100,22000,503
20240604,151500,6090865450,22000,22050,22050,21950,640
20240604,151400,6076809000,21950,22050,22100,21950,678
20240604,151300,6061890600,22000,22100,22100,22000,492
20240604,151200,6051047050,22050,22050,22100,22000,176
20240604,151100,6047168700,22050,22050,22100,22000,67
20240604,151000,6045692000,22000,22050,22100,22000,636
20240604,150900,6031690200,22050,21950,22100,21950,881
20240604,150800,6012290650,22050,22050,22100,21950,745
20240604,150700,5995887150,22000,22100,22100,22000,639
20240604,150600,5981806350,22100,22050,22100,21950,1431
20240604,150500,5950287400,22050,22000,22050,22000,589
20240604,150400,5937325950,22050,22100,22100,22000,743
20240604,150300,5920963400,22050,22050,22100,22000,749
20240604,150200,5904449350,22000,22000,22100,22000,652
20240604,150100,5890097700,22000,22050,22100,22000,694
20240604,150000,5874822700,22050,22000,22100,21950,4972
20240604,145900,5765422550,22000,22000,22100,21950,2975
20240604,145800,5699996500,22000,22000,22100,22000,984
20240604,145700,5678324850,22100,22100,22150,22000,661
20240604,145600,5663758800,22050,22100,22150,22050,825
20240604,145500,5645565050,22100,22050,22200,22050,559
20240604,145400,5633237850,22050,22100,22150,22050,940
20240604,145300,5612471050,22100,22150,22150,22100,1677
20240604,145200,5575359300,22150,22100,22200,22100,887
20240604,145100,5555724400,22150,22150,22150,22100,617
20240604,145000,5542087150,22100,22100,22150,22050,843
20240604,144900,5523474550,22050,22100,22100,22050,543
20240604,144800,5511494850,22100,22100,22200,22050,784
20240604,144700,5494170250,22100,22150,22200,22100,1069
20240604,144600,5470502650,22150,22150,22200,22100,750
20240604,144500,5453911150,22150,22050,22200,22000,1174
20240604,144400,5427965450,22100,22100,22150,22000,763
20240604,144300,5411139350,22050,22000,22050,22000,2734
20240604,144200,5350909800,22050,22050,22100,22000,1277
20240604,144100,5322798900,22000,22050,22100,22000,773
20240604,144000,5305778500,22000,22050,22100,22000,561
20240604,143900,5293416250,22050,22000,22150,22000,879
20240604,143800,5274014500,22100,22050,22150,22000,1121
20240604,143700,5249257700,22050,22100,22150,22050,1820
20240604,143600,5209064250,22100,22050,22150,22050,1171
20240604,143500,5183213350,22150,22050,22150,22050,665
20240604,143400,5168539900,22050,22050,22100,22050,507
20240604,143300,5157358500,22050,22150,22200,22050,1272
20240604,143200,5129243550,22100,22150,22200,22100,645
20240604,143100,5114978200,22150,22150,22200,22100,186
20240604,143000,5110861200,22200,22150,22250,22150,361
20240604,142900,5102859900,22150,22200,22300,22150,276
20240604,142800,5096730300,22200,22250,22300,22150,1303
20240604,142700,5067800400,22150,22200,22250,22100,1529
20240604,142600,5033858900,22200,22150,22200,22100,245
20240604,142500,5028436000,22100,22100,22150,22050,903
20240604,142400,5008448000,22100,22050,22150,22050,316
20240604,142300,5001470800,22150,22050,22150,22050,240
20240604,142200,4996168950,22050,22100,22200,22050,1422
20240604,142100,4964765100,22150,22150,22150,22100,414
20240604,142000,4955605150,22150,22100,22200,22100,210
20240604,141900,4950959750,22100,22100,22200,22100,943
20240604,141800,4930102600,22150,22100,22150,22100,381
20240604,141700,4921678400,22150,22150,22200,22100,396
20240604,141600,4912914700,22150,22150,22200,22150,874
20240604,141500,4893554450,22200,22250,22250,22150,194
20240604,141400,4889246150,22200,22200,22250,22200,260
20240604,141300,4883469150,22250,22100,22250,22100,1512
20240604,141200,4849919200,22150,22200,22200,22150,868
20240604,141100,4830688600,22200,22200,22250,22150,686
20240604,141000,4815476450,22250,22150,22250,22150,1466
20240604,140900,4782936700,22150,22200,22200,22150,213
20240604,140800,4778215850,22150,22250,22250,22150,654
20240604,140700,4763720850,22200,22200,22250,22200,496
20240604,140600,4752708800,22200,22200,22250,22150,261
20240604,140500,4746915900,22150,22250,22250,22150,185
20240604,140400,4742814000,22200,22150,22250,22150,188
20240604,140300,4738643800,22200,22200,22300,22150,299
20240604,140200,4732004000,22200,22250,22250,22150,196
20240604,140100,4727653350,22200,22200,22250,22150,176
20240604,140000,4723744500,22200,22200,22300,22150,675
20240604,135900,4708747450,22150,22150,22200,22150,139
20240604,135800,4705666750,22200,22200,22250,22150,437
20240604,135700,4695970750,22200,22250,22300,22200,310
20240604,135600,4689085250,22200,22200,22250,22200,200
20240604,135500,4684643950,22250,22250,22250,22200,191
20240604,135400,4680398600,22250,22250,22300,22250,776
20240604,135300,4663125450,22250,22250,22300,22250,703
20240604,135200,4647462850,22250,22250,22300,22250,322
20240604,135100,4640293700,22250,22250,22300,22250,244
20240604,135000,4634862900,22250,22250,22300,22250,303
20240604,134900,4628118500,22250,22250,22300,22250,194
20240604,134800,4623800800,22250,22250,22350,22250,250
20240604,134700,4618236450,22250,22250,22300,22250,182
20240604,134600,4614186800,22250,22300,22300,22250,296
20240604,134500,4607589650,22250,22250,22300,22250,421
20240604,134400,4598220750,22250,22200,22250,22200,203
20240604,134300,4593708050,22250,22250,22300,22200,990
20240604,134200,4571646450,22300,22200,22300,22200,738
20240604,134100,4555256150,22200,22200,22200,22200,191
20240604,134000,4551015950,22250,22250,22250,22200,1622
20240604,133900,4514998350,22200,22250,22300,22200,1617
20240604,133800,4479058850,22250,22250,22300,22250,771
20240604,133700,4461892850,22300,22250,22300,22200,1064
20240604,133600,4438232300,22250,22250,22350,22250,1079
20240604,133500,4414209050,22250,22250,22350,22250,602
20240604,133400,4400803400,22300,22250,22300,22200,1360
20240604,133300,4370540850,22300,22250,22300,22250,710
20240604,133200,4354736250,22300,22250,22300,22250,501
20240604,133100,4343585050,22300,22350,22350,22300,388
20240604,133000,4334932100,22350,22350,22400,22250,3507
20240604,132900,4256584350,22300,22350,22400,22300,579
20240604,132800,4243655700,22400,22350,22400,22300,1101
20240604,132700,4219083650,22400,22350,22400,22300,501
20240604,132600,4207899800,22400,22300,22400,22300,593
20240604,132500,4194622700,22300,22350,22350,22300,211
20240604,132400,4189914600,22350,22300,22350,22300,412
20240604,132300,4180722850,22300,22300,22350,22300,326
20240604,132200,4173450400,22350,22250,22350,22250,198
20240604,132100,4169039250,22250,22350,22400,22250,1907
20240604,132000,4126499500,22400,22350,22400,22300,426
20240604,131900,4116971950,22300,22350,22400,22300,375
20240604,131800,4108594900,22350,22350,22400,22300,718
20240604,131700,4092533400,22300,22300,22350,22250,1183
20240604,131600,4066157750,22350,22400,22450,22300,4019
20240604,131500,3976382150,22350,22450,22500,22350,4115
20240604,131400,3884111400,22450,22450,22450,22400,604
20240604,131300,3870559400,22400,22400,22500,22400,631
20240604,131200,3856399250,22400,22400,22450,22400,886
20240604,131100,3836534850,22400,22450,22450,22400,1553
20240604,131000,3801683450,22500,22450,22500,22450,1880
20240604,130900,3759438500,22400,22400,22500,22400,594
20240604,130800,3746114850,22400,22450,22500,22400,1360
20240604,130700,3715587800,22550,22400,22550,22400,1159
20240604,130600,3689596650,22400,22500,22600,22400,5279
20240604,130500,3570931600,22550,22600,22600,22500,3897
20240604,130400,3482975700,22600,22600,22650,22600,180
20240604,130300,3478907650,22600,22650,22650,22600,1137
20240604,130200,3453157700,22650,22700,22700,22650,1735
20240604,130100,3413820800,22700,22700,22750,22700,4
20240604,130000,3413729900,22750,22700,22750,22700,17
20240604,125900,3413343950,22700,22800,22850,22700,527
20240604,125800,3401342550,22800,22750,22800,22750,8
20240604,125700,3401160450,22750,22800,22800,22750,10
20240604,125600,3400932850,22800,22800,22800,22800,53
20240604,125500,3399724450,22700,22700,22800,22700,7
20240604,125400,3399565350,22750,22750,22750,22750,30
20240604,125300,3398882850,22800,22750,22800,22700,471
20240604,125200,3388171550,22700,22750,22800,22700,45
20240604,125100,3387147800,22750,22700,22800,22700,83
20240604,125000,3385259400,22750,22750,22750,22750,9
20240604,124900,3385054650,22800,22750,22800,22750,64
20240604,124800,3383598600,22700,22750,22750,22700,34
20240604,124700,3382825150,22800,22750,22800,22750,209
20240604,124600,3378069450,22700,22700,22800,22700,24
20240604,124500,3377524350,22750,22750,22750,22750,45
20240604,124400,3376500600,22700,22750,22750,22700,15
20240604,124300,3376159600,22800,22800,22800,22800,1
20240604,124200,3376136800,22700,22750,22750,22700,217
20240604,124100,3371204150,22700,22700,22750,22700,36
20240604,124000,3370386900,22750,22750,22750,22750,3
20240604,123900,3370318650,22700,22700,22750,22700,108
20240604,123800,3367866700,22700,22750,22750,22700,969
20240604,123700,3345870350,22750,22700,22750,22700,453
20240604,123600,3335587150,22700,22750,22750,22700,71
20240604,123500,3333972150,22750,22800,22800,22700,251
20240604,123400,3328260600,22800,22800,22800,22800,4
20240604,123300,3328169400,22800,22750,22800,22750,16
20240604,123200,3327805300,22800,22750,22800,22750,53
20240604,123100,3326598950,22750,22750,22800,22750,1112
20240604,123000,3301300750,22800,22750,22800,22750,12
20240604,122900,3301027200,22750,22750,22800,22750,36
20240604,122800,3300208150,22800,22700,22850,22700,1512
20240604,122700,3265787750,22750,22750,22800,22700,279
20240604,122600,3259441250,22800,22800,22800,22800,10
20240604,122500,3259213250,22800,22750,22800,22700,1030
20240604,122400,3235775700,22750,22750,22750,22750,6
20240604,122300,3235639200,22700,22700,22750,22700,17
20240604,122200,3235252700,22750,22750,22750,22750,423
20240604,122100,3225629450,22800,22750,22800,22750,255
20240604,122000,3219828150,22800,22800,22800,22650,119
20240604,121900,3217128550,22800,22700,22800,22700,23
20240604,121800,3216604250,22750,22800,22800,22650,2678
20240604,121700,3155862750,22850,22800,22850,22750,233
20240604,121600,3150551150,22800,22800,22850,22750,130
20240604,121500,3147587150,22800,22800,22800,22800,8
20240604,121400,3147404750,22800,22800,22800,22800,12
20240604,121300,3147131150,22800,22800,22800,22800,146
20240604,121200,3143802350,22850,22850,22850,22850,11
20240604,121100,3143551000,22800,22850,22850,22800,3
20240604,121000,3143482500,22850,22800,22850,22750,58
20240604,120900,3142160700,22750,22850,22850,22750,19
20240604,120800,3141726650,22850,22800,22850,22750,300
20240604,120700,3134885900,22800,22850,22850,22800,1719
20240604,120600,3095692650,22800,22800,22800,22800,14
20240604,120500,3095373450,22850,22800,22850,22800,71
20240604,120400,3093754550,22800,22850,22850,22800,8
20240604,120300,3093572050,22850,22800,22850,22800,10
20240604,120200,3093343750,22800,22850,22850,22800,202
20240604,120100,3088738100,22850,22850,22850,22850,0
20240604,120000,3088738100,22850,22800,22850,22800,12
20240604,115900,3088464250,22850,22850,22900,22800,176
20240604,115800,3084442600,22850,22800,22850,22800,2
20240604,115700,3084396950,22800,22850,22850,22800,31
20240604,115600,3083688650,22800,22900,22900,22800,75
20240604,115500,3081974900,22850,22850,22850,22850,10
20240604,115400,3081746400,22900,22850,22900,22850,12
20240604,115300,3081471650,22900,22850,22900,22850,198
20240604,115200,3076938250,22850,22850,22850,22850,3
20240604,115100,3076869700,22850,22900,22900,22850,116
20240604,115000,3074219000,22850,22800,22900,22800,195
20240604,114900,3069765350,22800,22850,22850,22800,37
20240604,114800,3068920700,22850,22800,22850,22800,7
20240604,114700,3068761050,22800,22800,22850,22800,9
20240604,114600,3068555700,22850,22800,22850,22800,80
20240604,114500,3066730050,22850,22850,22850,22800,17
20240604,114400,3066341900,22850,22850,22850,22800,364
20240604,114300,3058042500,22800,22800,22800,22800,161
20240604,114200,3054371700,22850,22850,22850,22800,16
20240604,114100,3054006200,22850,22900,22900,22800,101
20240604,114000,3051697200,22800,22950,22950,22800,914
20240604,113900,3030808600,22900,22900,22900,22900,18
20240604,113800,3030396400,22950,22950,22950,22900,89
20240604,113700,3028353900,22900,22900,22950,22900,227
20240604,113600,3023154600,22900,22900,22950,22900,16
20240604,113500,3022788100,22950,22900,22950,22900,73
20240604,113400,3021113000,22950,22950,22950,22900,100
20240604,113300,3018819150,22950,22950,22950,22850,15
20240604,113200,3018475600,22900,23000,23000,22900,296
20240604,113100,3011689100,23000,22950,23000,22950,282
20240604,113000,3005213800,23000,22950,23000,22900,217
20240604,112900,3000233050,22900,22900,22950,22900,13
20240604,112800,2999935250,22900,22900,23000,22900,708
20240604,112700,2983709650,22900,22850,22900,22850,117
20240604,112600,2981030550,22900,22800,22900,22800,1144
20240604,112500,2954898650,22800,22750,22800,22750,108
20240604,112400,2952439050,22800,22750,22800,22750,8
20240604,112300,2952256950,22800,22750,22800,22750,78
20240604,112200,2950479600,22750,22750,22800,22750,6
20240604,112100,2950343050,22800,22750,22800,22750,55
20240604,112000,2949089200,22800,22750,22800,22750,312
20240604,111900,2941991100,22750,22750,22800,22750,121
20240604,111800,2939235700,22750,22800,22800,22750,104
20240604,111700,2936869650,22800,22700,22800,22700,76
20240604,111600,2935138050,22750,22800,22800,22700,347
20240604,111500,2927251450,22750,22800,22800,22750,106
20240604,111400,2924837250,22750,22750,22750,22750,24
20240604,111300,2924291250,22800,22750,22800,22750,585
20240604,111200,2910979800,22750,22800,22800,22750,9
20240604,111100,2910774800,22800,22750,22800,22750,59
20240604,111000,2909429750,22750,22800,22800,22750,11
20240604,110900,2909179450,22800,22750,22800,22750,469
20240604,110800,2898507000,22750,22750,22750,22750,105
20240604,110700,2896118250,22800,22750,22800,22750,68
20240604,110600,2894568100,22750,22750,22800,22750,78
20240604,110500,2892793550,22800,22750,22800,22750,58
20240604,110400,2891471450,22750,22800,22850,22750,126
20240604,110300,2888601050,22850,22800,22850,22800,272
20240604,110200,2882396750,22800,22800,22800,22800,6
20240604,110100,2882259950,22900,22900,22900,22800,59
20240604,110000,2880909300,22850,22850,22900,22800,184
20240604,105900,2876704900,22900,22850,22900,22850,121
20240604,105800,2873937200,22850,22850,22900,22850,7
20240604,105700,2873777150,22900,22900,22900,22850,67
20240604,105600,2872243450,22850,22900,22900,22850,17
20240604,105500,2871854700,22900,22900,22900,22850,58
20240604,105400,2870526550,22850,22900,22900,22850,6
20240604,105300,2870389350,22800,22800,22850,22800,63
20240604,105200,2868950300,22800,22800,22850,22800,4
20240604,105100,2868859050,22850,22850,22850,22800,88
20240604,105000,2866848500,22850,22800,22850,22800,7
20240604,104900,2866688850,22850,22800,22850,22800,149
20240604,104800,2863288700,22800,22850,22900,22800,313
20240604,104700,2856149650,22850,22750,22900,22750,667
20240604,104600,2840909300,22750,22800,22900,22750,516
20240604,104500,2829138400,22850,22850,22850,22800,447
20240604,104400,2818924550,22850,22800,22850,22800,19
20240604,104300,2818491000,22850,22800,22850,22800,54
20240604,104200,2817257200,22800,22800,22850,22800,7
20240604,104100,2817097550,22800,22800,22850,22800,392
20240604,104000,2808152700,22750,22750,22850,22750,123
20240604,103900,2805343050,22850,22850,22850,22800,1887
20240604,103800,2762272100,22850,22850,22900,22850,7
20240604,103700,2762112100,22850,22850,22900,22850,309
20240604,103600,2755048800,22850,22950,22950,22850,473
20240604,103500,2744195950,22950,22850,22950,22850,157
20240604,103400,2740597200,22900,22900,22900,22850,192
20240604,103300,2736201200,22900,22900,22950,22900,232
20240604,103200,2730888300,22900,22900,22900,22900,47
20240604,103100,2729812000,22850,22900,22950,22850,585
20240604,103000,2716412900,22900,22950,22950,22900,111
20240604,102900,2713865600,22900,22900,22900,22850,375
20240604,102800,2705279000,22900,22850,22900,22850,401
20240604,102700,2696116050,22850,22900,22900,22850,59
20240604,102600,2694765000,22850,22850,22900,22850,67
20240604,102500,2693233400,22900,22850,22900,22850,57
20240604,102400,2691928200,22900,22850,22900,22850,326
20240604,102300,2684476500,22850,22900,22900,22850,560
20240604,102200,2671673800,22850,22900,22900,22850,583
20240604,102100,2658335850,22950,22900,22950,22900,59
20240604,102000,2656982000,22950,22900,22950,22900,29
20240604,101900,2656317650,22950,23000,23000,22900,64
20240604,101800,2654846700,23000,22950,23000,22900,719
20240604,101700,2638381350,22950,22900,23000,22900,305
20240604,101600,2631372000,22950,23000,23050,22900,471
20240604,101500,2620524500,22950,23000,23000,22950,1100
20240604,101400,2595276650,23000,23000,23000,22950,54
20240604,101300,2594036950,23000,23000,23050,22950,439
20240604,101200,2583945350,23000,23000,23000,22950,340
20240604,101100,2576125950,23050,22950,23050,22950,277
20240604,101000,2569750150,23050,23100,23100,22950,149
20240604,100900,2566322900,23100,23100,23100,22950,1021
20240604,100800,2542801150,23100,23100,23100,23050,350
20240604,100700,2534733100,23100,23050,23100,23050,66
20240604,100600,2533208750,23100,23050,23100,23050,894
20240604,100500,2512563250,23100,23100,23100,23000,612
20240604,100400,2498443150,23100,23000,23100,23000,612
20240604,100300,2484337700,23050,23000,23050,22950,330
20240604,100200,2476747550,23000,23000,23000,22900,394
20240604,100100,2467696300,23050,23050,23050,23000,67
20240604,100000,2466152050,23050,23000,23050,23000,609
20240604,095900,2452144600,23050,23050,23050,22900,1163
20240604,095800,2425411250,23050,23000,23050,22950,260
20240604,095700,2419433950,23000,22900,23050,22900,3694
20240604,095600,2334585200,22900,22800,22900,22800,712
20240604,095500,2318323050,22850,22900,22900,22800,87
20240604,095400,2316332400,22850,22900,22900,22700,2225
20240604,095300,2265577050,22900,22900,22950,22850,464
20240604,095200,2254949800,22950,23000,23000,22900,1429
20240604,095100,2222158000,23000,22950,23050,22950,1199
20240604,095000,2194581150,23000,23100,23100,23000,1423
20240604,094900,2161807800,23100,23050,23100,23000,696
20240604,094800,2145753300,23050,23050,23050,23000,1400
20240604,094700,2113486850,23000,22950,23000,22900,1513
20240604,094600,2078732100,22950,22950,22950,22900,321
20240604,094500,2071379100,22950,22900,22950,22850,1016
20240604,094400,2048111550,22900,22900,22900,22850,187
20240604,094300,2043830800,22900,22900,22900,22850,177
20240604,094200,2039781350,22900,22750,22900,22750,1279
20240604,094100,2010597050,22700,22950,22950,22700,1552
20240604,094000,1975163450,22950,22950,22950,22850,878
20240604,093900,1955056100,22950,22850,22950,22800,2558
20240604,093800,1896545350,22850,22900,22900,22800,1874
20240604,093700,1853727200,22900,22750,22900,22750,1449
20240604,093600,1820641700,22850,22800,22850,22750,1038
20240604,093500,1796974750,22800,22700,22800,22700,1860
20240604,093400,1754579800,22750,22750,22750,22650,931
20240604,093300,1733443250,22750,22650,22750,22650,172
20240604,093200,1729537950,22700,22700,22750,22650,51
20240604,093100,1728380950,22750,22700,22750,22600,788
20240604,093000,1710514300,22750,22650,22750,22600,631
20240604,092900,1696212850,22650,22750,22750,22500,6419
20240604,092800,1551399450,22750,22700,22750,22600,904
20240604,092700,1530882900,22750,22750,22750,22650,1212
20240604,092600,1503384400,22750,22800,22800,22650,1586
20240604,092500,1467327000,22800,22800,22800,22700,1263
20240604,092400,1438560200,22750,22700,22800,22700,640
20240604,092300,1423997700,22700,22650,22750,22650,422
20240604,092200,1414423150,22700,22700,22700,22650,151
20240604,092100,1410998700,22700,22750,22750,22650,315
20240604,092000,1403846500,22750,22650,22800,22650,1310
20240604,091900,1374083350,22650,22600,22650,22550,1608
20240604,091800,1337761850,22600,22500,22600,22450,1178
20240604,091700,1311283950,22500,22650,22650,22500,1634
20240604,091600,1274428200,22600,22700,22700,22600,76
20240604,091500,1272708550,22700,22650,22700,22600,604
20240604,091400,1259021250,22600,22650,22700,22600,429
20240604,091300,1249312850,22750,22750,22750,22650,217
20240604,091200,1244384950,22750,22550,22750,22450,9906
20240604,091100,1021594050,22550,22650,22650,22550,800
20240604,091000,1003542500,22550,22600,22650,22450,3933
20240604,090900,914980500,22650,22800,22800,22500,13029
20240604,090800,619777050,22850,22900,22900,22800,1103
20240604,090700,594577150,23000,23050,23150,22850,4695
20240604,090600,486863700,23050,22900,23150,22850,2905
20240604,090500,420064350,22900,22950,23000,22900,2112
20240604,090400,371650500,23000,22900,23000,22900,1176
20240604,090300,344665850,22900,22900,22950,22850,2555
20240604,090200,286195450,22900,23000,23000,22900,386
20240604,090100,277342950,23000,22950,23000,22850,2338
20240604,090000,223706950,23000,23050,23050,22750,9598
Reference in New Issue View Git Blame Copy Permalink