ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/089980/min/candle-20230713.csv

653 lines
34 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
20230713,195000,1637938550,27250,27250,27250,27250,1452
20230713,194900,1637938550,27250,27250,27250,27250,0
20230713,194800,1637938550,27250,27250,27250,27250,0
20230713,194700,1637938550,27250,27250,27250,27250,0
20230713,194600,1637938550,27250,27250,27250,27250,0
20230713,194500,1637938550,27250,27250,27250,27250,0
20230713,194400,1637938550,27250,27250,27250,27250,0
20230713,194300,1637938550,27250,27250,27250,27250,0
20230713,194200,1637938550,27250,27250,27250,27250,0
20230713,194100,1637938550,27250,27250,27250,27250,0
20230713,194000,1637938550,27250,27250,27250,27250,0
20230713,193900,1637938550,27250,27250,27250,27250,0
20230713,193800,1637938550,27250,27250,27250,27250,0
20230713,193700,1637938550,27250,27250,27250,27250,0
20230713,193600,1637938550,27250,27250,27250,27250,0
20230713,193500,1637938550,27250,27250,27250,27250,0
20230713,193400,1637938550,27250,27250,27250,27250,0
20230713,193300,1637938550,27250,27250,27250,27250,0
20230713,193200,1637938550,27250,27250,27250,27250,0
20230713,193100,1637938550,27250,27250,27250,27250,0
20230713,193000,1637938550,27250,27250,27250,27250,0
20230713,192900,1637938550,27250,27250,27250,27250,0
20230713,192800,1637938550,27250,27250,27250,27250,0
20230713,192700,1637938550,27250,27250,27250,27250,0
20230713,192600,1637938550,27250,27250,27250,27250,0
20230713,192500,1637938550,27250,27250,27250,27250,0
20230713,192400,1637938550,27250,27250,27250,27250,0
20230713,192300,1637938550,27250,27250,27250,27250,0
20230713,192200,1637938550,27250,27250,27250,27250,0
20230713,192100,1637938550,27250,27250,27250,27250,0
20230713,192000,1637938550,27250,27250,27250,27250,1452
20230713,191900,1637938550,27250,27250,27250,27250,0
20230713,191800,1637938550,27250,27250,27250,27250,0
20230713,191700,1637938550,27250,27250,27250,27250,0
20230713,191600,1637938550,27250,27250,27250,27250,0
20230713,191500,1637938550,27250,27250,27250,27250,0
20230713,191400,1637938550,27250,27250,27250,27250,0
20230713,191300,1637938550,27250,27250,27250,27250,0
20230713,191200,1637938550,27250,27250,27250,27250,0
20230713,191100,1637938550,27250,27250,27250,27250,0
20230713,191000,1637938550,27250,27250,27250,27250,0
20230713,190900,1637938550,27250,27250,27250,27250,0
20230713,190800,1637938550,27250,27250,27250,27250,0
20230713,190700,1637938550,27250,27250,27250,27250,0
20230713,190600,1637938550,27250,27250,27250,27250,0
20230713,190500,1637938550,27250,27250,27250,27250,0
20230713,190400,1637938550,27250,27250,27250,27250,0
20230713,190300,1637938550,27250,27250,27250,27250,0
20230713,190200,1637938550,27250,27250,27250,27250,0
20230713,190100,1637938550,27250,27250,27250,27250,0
20230713,190000,1637938550,27250,27250,27250,27250,0
20230713,185900,1637938550,27250,27250,27250,27250,0
20230713,185800,1637938550,27250,27250,27250,27250,0
20230713,185700,1637938550,27250,27250,27250,27250,0
20230713,185600,1637938550,27250,27250,27250,27250,0
20230713,185500,1637938550,27250,27250,27250,27250,0
20230713,185400,1637938550,27250,27250,27250,27250,0
20230713,185300,1637938550,27250,27250,27250,27250,0
20230713,185200,1637938550,27250,27250,27250,27250,0
20230713,185100,1637938550,27250,27250,27250,27250,0
20230713,185000,1637938550,27250,27250,27250,27250,1452
20230713,184900,1637938550,27250,27250,27250,27250,0
20230713,184800,1637938550,27250,27250,27250,27250,0
20230713,184700,1637938550,27250,27250,27250,27250,0
20230713,184600,1637938550,27250,27250,27250,27250,0
20230713,184500,1637938550,27250,27250,27250,27250,0
20230713,184400,1637938550,27250,27250,27250,27250,0
20230713,184300,1637938550,27250,27250,27250,27250,0
20230713,184200,1637938550,27250,27250,27250,27250,0
20230713,184100,1637938550,27250,27250,27250,27250,0
20230713,184000,1637938550,27250,27250,27250,27250,0
20230713,183900,1637938550,27250,27250,27250,27250,0
20230713,183800,1637938550,27250,27250,27250,27250,0
20230713,183700,1637938550,27250,27250,27250,27250,0
20230713,183600,1637938550,27250,27250,27250,27250,0
20230713,183500,1637938550,27250,27250,27250,27250,0
20230713,183400,1637938550,27250,27250,27250,27250,0
20230713,183300,1637938550,27250,27250,27250,27250,0
20230713,183200,1637938550,27250,27250,27250,27250,0
20230713,183100,1637938550,27250,27250,27250,27250,0
20230713,183000,1637938550,27250,27250,27250,27250,0
20230713,182900,1637938550,27250,27250,27250,27250,0
20230713,182800,1637938550,27250,27250,27250,27250,0
20230713,182700,1637938550,27250,27250,27250,27250,0
20230713,182600,1637938550,27250,27250,27250,27250,0
20230713,182500,1637938550,27250,27250,27250,27250,0
20230713,182400,1637938550,27250,27250,27250,27250,0
20230713,182300,1637938550,27250,27250,27250,27250,0
20230713,182200,1637938550,27250,27250,27250,27250,0
20230713,182100,1637938550,27250,27250,27250,27250,0
20230713,182000,1637938550,27250,27250,27250,27250,1452
20230713,181900,1637938550,27250,27250,27250,27250,0
20230713,181800,1637938550,27250,27250,27250,27250,0
20230713,181700,1637938550,27250,27250,27250,27250,0
20230713,181600,1637938550,27250,27250,27250,27250,0
20230713,181500,1637938550,27250,27250,27250,27250,0
20230713,181400,1637938550,27250,27250,27250,27250,0
20230713,181300,1637938550,27250,27250,27250,27250,0
20230713,181200,1637938550,27250,27250,27250,27250,0
20230713,181100,1637938550,27250,27250,27250,27250,0
20230713,181000,1637938550,27250,27250,27250,27250,0
20230713,180900,1637938550,27250,27250,27250,27250,0
20230713,180800,1637938550,27250,27250,27250,27250,0
20230713,180700,1637938550,27250,27250,27250,27250,0
20230713,180600,1637938550,27250,27250,27250,27250,0
20230713,180500,1637938550,27250,27250,27250,27250,0
20230713,180400,1637938550,27250,27250,27250,27250,0
20230713,180300,1637938550,27250,27250,27250,27250,0
20230713,180200,1637938550,27250,27250,27250,27250,0
20230713,180100,1637938550,27250,27250,27250,27250,0
20230713,180000,1637938550,27250,27250,27250,27250,0
20230713,175900,1637938550,27250,27250,27250,27250,0
20230713,175800,1637938550,27250,27250,27250,27250,0
20230713,175700,1637938550,27250,27250,27250,27250,0
20230713,175600,1637938550,27250,27250,27250,27250,0
20230713,175500,1637938550,27250,27250,27250,27250,0
20230713,175400,1637938550,27250,27250,27250,27250,0
20230713,175300,1637938550,27250,27250,27250,27250,0
20230713,175200,1637938550,27250,27250,27250,27250,0
20230713,175100,1637938550,27250,27250,27250,27250,0
20230713,175000,1637938550,27250,27250,27250,27250,1452
20230713,174900,1637938550,27250,27250,27250,27250,0
20230713,174800,1637938550,27250,27250,27250,27250,0
20230713,174700,1637938550,27250,27250,27250,27250,0
20230713,174600,1637938550,27250,27250,27250,27250,0
20230713,174500,1637938550,27250,27250,27250,27250,0
20230713,174400,1637938550,27250,27250,27250,27250,0
20230713,174300,1637938550,27250,27250,27250,27250,0
20230713,174200,1637938550,27250,27250,27250,27250,0
20230713,174100,1637938550,27250,27250,27250,27250,0
20230713,174000,1637938550,27250,27250,27250,27250,0
20230713,173900,1637938550,27250,27250,27250,27250,0
20230713,173800,1637938550,27250,27250,27250,27250,0
20230713,173700,1637938550,27250,27250,27250,27250,0
20230713,173600,1637938550,27250,27250,27250,27250,0
20230713,173500,1637938550,27250,27250,27250,27250,0
20230713,173400,1637938550,27250,27250,27250,27250,0
20230713,173300,1637938550,27250,27250,27250,27250,0
20230713,173200,1637938550,27250,27250,27250,27250,0
20230713,173100,1637938550,27250,27250,27250,27250,0
20230713,173000,1637938550,27250,27250,27250,27250,0
20230713,172900,1637938550,27250,27250,27250,27250,0
20230713,172800,1637938550,27250,27250,27250,27250,0
20230713,172700,1637938550,27250,27250,27250,27250,0
20230713,172600,1637938550,27250,27250,27250,27250,0
20230713,172500,1637938550,27250,27250,27250,27250,0
20230713,172400,1637938550,27250,27250,27250,27250,0
20230713,172300,1637938550,27250,27250,27250,27250,0
20230713,172200,1637938550,27250,27250,27250,27250,0
20230713,172100,1637938550,27250,27250,27250,27250,0
20230713,172000,1637938550,27250,27250,27250,27250,1452
20230713,171900,1637938550,27250,27250,27250,27250,0
20230713,171800,1637938550,27250,27250,27250,27250,0
20230713,171700,1637938550,27250,27250,27250,27250,0
20230713,171600,1637938550,27250,27250,27250,27250,0
20230713,171500,1637938550,27250,27250,27250,27250,0
20230713,171400,1637938550,27250,27250,27250,27250,0
20230713,171300,1637938550,27250,27250,27250,27250,0
20230713,171200,1637938550,27250,27250,27250,27250,0
20230713,171100,1637938550,27250,27250,27250,27250,0
20230713,171000,1637938550,27250,27250,27250,27250,0
20230713,170900,1637938550,27250,27250,27250,27250,0
20230713,170800,1637938550,27250,27250,27250,27250,0
20230713,170700,1637938550,27250,27250,27250,27250,0
20230713,170600,1637938550,27250,27250,27250,27250,0
20230713,170500,1637938550,27250,27250,27250,27250,0
20230713,170400,1637938550,27250,27250,27250,27250,0
20230713,170300,1637938550,27250,27250,27250,27250,0
20230713,170200,1637938550,27250,27250,27250,27250,0
20230713,170100,1637938550,27250,27250,27250,27250,0
20230713,170000,1637938550,27250,27250,27250,27250,0
20230713,165900,1637938550,27250,27250,27250,27250,0
20230713,165800,1637938550,27250,27250,27250,27250,0
20230713,165700,1637938550,27250,27250,27250,27250,0
20230713,165600,1637938550,27250,27250,27250,27250,0
20230713,165500,1637938550,27250,27250,27250,27250,0
20230713,165400,1637938550,27250,27250,27250,27250,0
20230713,165300,1637938550,27250,27250,27250,27250,0
20230713,165200,1637938550,27250,27250,27250,27250,0
20230713,165100,1637938550,27250,27250,27250,27250,0
20230713,165000,1637938550,27250,27250,27250,27250,1452
20230713,164900,1637938550,27250,27250,27250,27250,0
20230713,164800,1637938550,27250,27250,27250,27250,0
20230713,164700,1637938550,27250,27250,27250,27250,0
20230713,164600,1637938550,27250,27250,27250,27250,0
20230713,164500,1637938550,27250,27250,27250,27250,0
20230713,164400,1637938550,27250,27250,27250,27250,0
20230713,164300,1637938550,27250,27250,27250,27250,0
20230713,164200,1637938550,27250,27250,27250,27250,0
20230713,164100,1637938550,27250,27250,27250,27250,0
20230713,164000,1637938550,27250,27250,27250,27250,0
20230713,163900,1637938550,27250,27250,27250,27250,0
20230713,163800,1637938550,27250,27250,27250,27250,0
20230713,163700,1637938550,27250,27250,27250,27250,0
20230713,163600,1637938550,27250,27250,27250,27250,0
20230713,163500,1637938550,27250,27250,27250,27250,0
20230713,163400,1637938550,27250,27250,27250,27250,0
20230713,163300,1637938550,27250,27250,27250,27250,0
20230713,163200,1637938550,27250,27250,27250,27250,0
20230713,163100,1637938550,27250,27250,27250,27250,0
20230713,163000,1637938550,27250,27250,27250,27250,0
20230713,162900,1637938550,27250,27250,27250,27250,0
20230713,162800,1637938550,27250,27250,27250,27250,0
20230713,162700,1637938550,27250,27250,27250,27250,0
20230713,162600,1637938550,27250,27250,27250,27250,0
20230713,162500,1637938550,27250,27250,27250,27250,0
20230713,162400,1637938550,27250,27250,27250,27250,0
20230713,162300,1637938550,27250,27250,27250,27250,0
20230713,162200,1637938550,27250,27250,27250,27250,0
20230713,162100,1637938550,27250,27250,27250,27250,0
20230713,162000,1637938550,27250,27250,27250,27250,1452
20230713,161900,1637938550,27250,27250,27250,27250,0
20230713,161800,1637938550,27250,27250,27250,27250,0
20230713,161700,1637938550,27250,27250,27250,27250,0
20230713,161600,1637938550,27250,27250,27250,27250,0
20230713,161500,1637938550,27250,27250,27250,27250,0
20230713,161400,1637938550,27250,27250,27250,27250,0
20230713,161300,1637938550,27250,27250,27250,27250,0
20230713,161200,1637938550,27250,27250,27250,27250,0
20230713,161100,1637938550,27250,27250,27250,27250,0
20230713,161000,1637938550,27250,27250,27250,27250,0
20230713,160900,1637938550,27250,27250,27250,27250,0
20230713,160800,1637938550,27250,27250,27250,27250,0
20230713,160700,1637938550,27250,27250,27250,27250,0
20230713,160600,1637938550,27250,27250,27250,27250,0
20230713,160500,1637938550,27250,27250,27250,27250,0
20230713,160400,1637938550,27250,27250,27250,27250,0
20230713,160300,1637938550,27250,27250,27250,27250,0
20230713,160200,1637938550,27250,27250,27250,27250,0
20230713,160100,1637938550,27250,27250,27250,27250,0
20230713,160000,1637938550,27250,27250,27250,27250,0
20230713,155900,1637938550,27250,27250,27250,27250,0
20230713,155800,1637938550,27250,27250,27250,27250,0
20230713,155700,1637938550,27250,27250,27250,27250,0
20230713,155600,1637938550,27250,27250,27250,27250,0
20230713,155500,1637938550,27250,27250,27250,27250,0
20230713,155400,1637938550,27250,27250,27250,27250,0
20230713,155300,1637938550,27250,27250,27250,27250,0
20230713,155200,1637938550,27250,27250,27250,27250,0
20230713,155100,1637938550,27250,27250,27250,27250,0
20230713,155000,1637938550,27250,27250,27250,27250,1452
20230713,154900,1637938550,27250,27250,27250,27250,0
20230713,154800,1637938550,27250,27250,27250,27250,0
20230713,154700,1637938550,27250,27250,27250,27250,0
20230713,154600,1637938550,27250,27250,27250,27250,0
20230713,154500,1637938550,27250,27250,27250,27250,0
20230713,154400,1637938550,27250,27250,27250,27250,0
20230713,154300,1637938550,27250,27250,27250,27250,0
20230713,154200,1637938550,27250,27250,27250,27250,0
20230713,154100,1637938550,27250,27250,27250,27250,0
20230713,154000,1637938550,27250,27250,27250,27250,0
20230713,153900,1637938550,27250,27250,27250,27250,0
20230713,153800,1637938550,27250,27250,27250,27250,0
20230713,153700,1637938550,27250,27250,27250,27250,0
20230713,153600,1637938550,27250,27250,27250,27250,0
20230713,153500,1637938550,27250,27250,27250,27250,0
20230713,153400,1637938550,27250,27250,27250,27250,0
20230713,153300,1637938550,27250,27250,27250,27250,0
20230713,153200,1637938550,27250,27250,27250,27250,0
20230713,153100,1637938550,27250,27250,27250,27250,0
20230713,153000,1637938550,27250,27250,27250,27250,1452
20230713,152900,1598371550,27000,27000,27000,27000,0
20230713,152800,1598371550,27000,27000,27000,27000,0
20230713,152700,1598371550,27000,27000,27000,27000,0
20230713,152600,1598371550,27000,27000,27000,27000,0
20230713,152500,1598371550,27000,27000,27000,27000,0
20230713,152400,1598371550,27000,27000,27000,27000,0
20230713,152300,1598371550,27000,27000,27000,27000,0
20230713,152200,1598371550,27000,27000,27000,27000,0
20230713,152100,1598371550,27000,27000,27000,27000,0
20230713,152000,1598371550,27000,27000,27000,27000,0
20230713,151900,1598371550,27000,27050,27050,27000,321
20230713,151800,1589692250,27050,27050,27050,27050,232
20230713,151700,1583416650,27000,27000,27050,27000,230
20230713,151600,1577204150,27000,27000,27000,27000,435
20230713,151500,1565459150,27000,27000,27050,27000,749
20230713,151400,1545234500,27050,27050,27050,27000,2378
20230713,151300,1481026950,27000,27000,27050,27000,461
20230713,151200,1468575950,27000,27050,27050,27000,470
20230713,151100,1455880450,27000,27000,27050,27000,528
20230713,151000,1441617050,27050,27100,27100,27000,2363
20230713,150900,1377695400,27050,27100,27100,27050,534
20230713,150800,1363247100,27100,27100,27100,27100,290
20230713,150700,1355388100,27100,27100,27100,27100,0
20230713,150600,1355388100,27100,27100,27100,27100,0
20230713,150500,1355388100,27100,27100,27100,27100,0
20230713,150400,1355388100,27100,27100,27100,27100,124
20230713,150300,1352027700,27100,27100,27100,27100,3
20230713,150200,1351946400,27100,27100,27100,27100,0
20230713,150100,1351946400,27100,27050,27150,27050,1289
20230713,150000,1317008700,27100,27100,27100,27100,164
20230713,145900,1312564300,27100,27100,27100,27100,0
20230713,145800,1312564300,27100,27200,27200,27100,3864
20230713,145700,1207782300,27200,27150,27200,27150,226
20230713,145600,1201645650,27200,27200,27200,27200,11
20230713,145500,1201346450,27200,27200,27200,27200,479
20230713,145400,1188317650,27200,27200,27200,27200,78
20230713,145300,1186196050,27200,27200,27200,27200,0
20230713,145200,1186196050,27200,27200,27200,27200,26
20230713,145100,1185488850,27200,27200,27200,27200,55
20230713,145000,1183992850,27200,27200,27200,27200,21
20230713,144900,1183421650,27200,27150,27200,27150,2
20230713,144800,1183367300,27200,27200,27200,27200,125
20230713,144700,1179967300,27150,27150,27150,27150,13
20230713,144600,1179614350,27200,27200,27200,27200,10
20230713,144500,1179342350,27150,27200,27200,27150,61
20230713,144400,1177683250,27200,27200,27200,27200,2
20230713,144300,1177628850,27200,27150,27200,27150,504
20230713,144200,1163934500,27150,27150,27150,27150,456
20230713,144100,1151554100,27150,27150,27150,27150,1
20230713,144000,1151526950,27150,27150,27150,27150,0
20230713,143900,1151526950,27150,27150,27150,27150,45
20230713,143800,1150305200,27200,27200,27200,27200,41
20230713,143700,1149190000,27200,27200,27200,27200,21
20230713,143600,1148618800,27150,27150,27150,27150,3
20230713,143500,1148537350,27200,27150,27200,27150,39
20230713,143400,1147478450,27200,27200,27200,27200,5
20230713,143300,1147342450,27200,27200,27200,27200,10
20230713,143200,1147070450,27150,27150,27150,27150,0
20230713,143100,1147070450,27150,27150,27150,27150,199
20230713,143000,1141667600,27150,27200,27200,27150,1417
20230713,142900,1103195950,27150,27200,27200,27150,102
20230713,142800,1100426550,27150,27150,27150,27150,1
20230713,142700,1100399400,27150,27150,27150,27150,0
20230713,142600,1100399400,27150,27150,27150,27150,0
20230713,142500,1100399400,27150,27150,27150,27150,1
20230713,142400,1100372250,27150,27150,27150,27150,0
20230713,142300,1100372250,27150,27150,27150,27150,0
20230713,142200,1100372250,27150,27150,27150,27150,408
20230713,142100,1089295050,27150,27150,27150,27150,0
20230713,142000,1089295050,27150,27100,27150,27100,92
20230713,141900,1086799750,27100,27150,27150,27100,320
20230713,141800,1078112900,27150,27200,27200,27150,103
20230713,141700,1075316400,27200,27200,27200,27200,6
20230713,141600,1075153200,27150,27150,27150,27150,0
20230713,141500,1075153200,27150,27200,27200,27150,15
20230713,141400,1074745450,27200,27200,27200,27200,1
20230713,141300,1074718250,27150,27200,27200,27150,101
20230713,141200,1071976050,27200,27150,27200,27150,890
20230713,141100,1047783150,27150,27150,27150,27150,501
20230713,141000,1034181000,27150,27200,27200,27150,44
20230713,140900,1032986350,27200,27200,27200,27200,110
20230713,140800,1029994350,27200,27200,27200,27200,11
20230713,140700,1029695150,27200,27200,27200,27200,5
20230713,140600,1029559150,27200,27200,27200,27200,0
20230713,140500,1029559150,27200,27200,27200,27200,10
20230713,140400,1029287150,27150,27150,27150,27150,368
20230713,140300,1019295950,27200,27200,27200,27200,202
20230713,140200,1013801550,27150,27150,27150,27150,0
20230713,140100,1013801550,27150,27200,27200,27150,27
20230713,140000,1013067900,27200,27200,27200,27200,226
20230713,135900,1006920700,27200,27200,27200,27200,10
20230713,135800,1006648700,27150,27150,27150,27150,0
20230713,135700,1006648700,27150,27150,27150,27150,483
20230713,135600,993535250,27200,27200,27200,27200,5
20230713,135500,993399250,27150,27200,27200,27150,14
20230713,135400,993018700,27150,27200,27200,27150,33
20230713,135300,992121350,27200,27200,27200,27200,5
20230713,135200,991985350,27200,27200,27200,27200,14
20230713,135100,991604550,27200,27200,27200,27200,819
20230713,135000,969327750,27200,27200,27200,27200,0
20230713,134900,969327750,27200,27200,27200,27200,170
20230713,134800,964703750,27200,27200,27200,27200,21
20230713,134700,964132550,27200,27200,27200,27200,3
20230713,134600,964050950,27200,27200,27200,27200,30
20230713,134500,963234950,27200,27250,27250,27200,1374
20230713,134400,925831550,27250,27300,27300,27250,14
20230713,134300,925449600,27250,27250,27250,27250,141
20230713,134200,921607350,27300,27250,27300,27250,163
20230713,134100,917165400,27250,27250,27250,27250,70
20230713,134000,915257900,27300,27300,27300,27300,2
20230713,133900,915203300,27250,27250,27250,27250,10
20230713,133800,914930800,27300,27300,27300,27300,9
20230713,133700,914685100,27250,27250,27250,27250,1
20230713,133600,914657850,27250,27250,27250,27250,0
20230713,133500,914657850,27250,27250,27250,27250,4
20230713,133400,914548850,27250,27250,27250,27250,0
20230713,133300,914548850,27250,27250,27250,27250,0
20230713,133200,914548850,27250,27250,27250,27250,90
20230713,133100,912096350,27250,27300,27300,27250,229
20230713,133000,905846100,27300,27300,27300,27300,35
20230713,132900,904890600,27300,27300,27300,27300,1
20230713,132800,904863300,27300,27250,27300,27250,62
20230713,132700,903173250,27300,27300,27300,27300,0
20230713,132600,903173250,27300,27300,27300,27300,0
20230713,132500,903173250,27300,27300,27300,27300,25
20230713,132400,902490750,27300,27300,27300,27300,316
20230713,132300,893863950,27300,27300,27300,27300,13
20230713,132200,893509050,27300,27300,27300,27300,3
20230713,132100,893427150,27300,27300,27300,27300,622
20230713,132000,876446550,27300,27300,27300,27300,50
20230713,131900,875081550,27300,27300,27300,27300,5
20230713,131800,874945050,27300,27300,27300,27300,0
20230713,131700,874945050,27300,27300,27300,27300,20
20230713,131600,874399050,27300,27300,27300,27300,1
20230713,131500,874371750,27300,27300,27300,27300,0
20230713,131400,874371750,27300,27300,27300,27250,67
20230713,131300,872545150,27300,27300,27300,27300,0
20230713,131200,872545150,27300,27300,27300,27300,0
20230713,131100,872545150,27300,27300,27300,27300,70
20230713,131000,870634150,27300,27300,27300,27300,73
20230713,130900,868641250,27300,27250,27300,27250,14
20230713,130800,868259700,27250,27300,27300,27250,67
20230713,130700,866430850,27250,27250,27250,27250,0
20230713,130600,866430850,27250,27250,27250,27250,0
20230713,130500,866430850,27250,27250,27250,27250,0
20230713,130400,866430850,27250,27250,27250,27250,90
20230713,130300,863978350,27250,27250,27250,27250,30
20230713,130200,863160850,27250,27250,27250,27250,28
20230713,130100,862397850,27300,27300,27300,27300,328
20230713,130000,853443450,27300,27300,27300,27250,56
20230713,125900,851916850,27300,27300,27300,27300,200
20230713,125800,846456850,27300,27250,27300,27250,32
20230713,125700,845584800,27250,27250,27250,27250,11
20230713,125600,845285050,27250,27250,27250,27250,0
20230713,125500,845285050,27250,27250,27250,27250,27
20230713,125400,844549300,27250,27250,27250,27250,3
20230713,125300,844467550,27250,27250,27250,27250,0
20230713,125200,844467550,27250,27250,27250,27250,0
20230713,125100,844467550,27250,27250,27250,27250,10
20230713,125000,844195050,27250,27250,27250,27250,2
20230713,124900,844140550,27250,27250,27250,27250,0
20230713,124800,844140550,27250,27250,27250,27250,0
20230713,124700,844140550,27250,27250,27250,27250,39
20230713,124600,843077800,27250,27250,27250,27250,9
20230713,124500,842832550,27250,27250,27250,27250,130
20230713,124400,839290050,27250,27300,27300,27250,74
20230713,124300,837273400,27300,27300,27300,27300,0
20230713,124200,837273400,27300,27250,27300,27250,342
20230713,124100,827953800,27250,27250,27250,27250,120
20230713,124000,824683800,27300,27300,27300,27300,5
20230713,123900,824547300,27300,27300,27300,27300,5
20230713,123800,824410800,27300,27300,27300,27300,2
20230713,123700,824356200,27300,27300,27300,27300,0
20230713,123600,824356200,27300,27300,27300,27300,0
20230713,123500,824356200,27300,27300,27300,27250,48
20230713,123400,823045950,27300,27300,27300,27300,1
20230713,123300,823018650,27300,27250,27300,27250,78
20230713,123200,820892200,27250,27250,27250,27250,0
20230713,123100,820892200,27250,27250,27250,27250,100
20230713,123000,818167200,27250,27300,27300,27250,111
20230713,122900,815142400,27250,27250,27250,27250,204
20230713,122800,809583400,27250,27250,27250,27250,10
20230713,122700,809310900,27250,27250,27250,27250,0
20230713,122600,809310900,27250,27250,27250,27250,5
20230713,122500,809174650,27300,27300,27300,27300,1
20230713,122400,809147350,27300,27300,27300,27300,0
20230713,122300,809147350,27300,27300,27300,27300,0
20230713,122200,809147350,27300,27300,27300,27300,40
20230713,122100,808055350,27300,27300,27300,27300,0
20230713,122000,808055350,27300,27300,27300,27300,6
20230713,121900,807891550,27300,27300,27300,27300,1
20230713,121800,807864250,27300,27300,27300,27300,102
20230713,121700,805079650,27300,27300,27300,27300,2
20230713,121600,805025050,27300,27300,27300,27300,20
20230713,121500,804479050,27250,27300,27300,27250,306
20230713,121400,796125400,27300,27300,27300,27300,19
20230713,121300,795606700,27300,27300,27300,27300,1
20230713,121200,795579400,27300,27300,27300,27300,20
20230713,121100,795033400,27300,27300,27300,27300,10
20230713,121000,794760400,27300,27300,27300,27300,2
20230713,120900,794705800,27300,27250,27300,27250,337
20230713,120800,785522450,27300,27250,27300,27250,251
20230713,120700,778682650,27300,27300,27300,27300,0
20230713,120600,778682650,27300,27300,27300,27300,0
20230713,120500,778682650,27300,27300,27300,27300,0
20230713,120400,778682650,27300,27300,27300,27300,10
20230713,120300,778409650,27300,27300,27300,27300,0
20230713,120200,778409650,27300,27300,27300,27300,20
20230713,120100,777863650,27300,27300,27300,27250,35
20230713,120000,776908650,27250,27250,27250,27250,0
20230713,115900,776908650,27250,27250,27250,27250,20
20230713,115800,776363650,27250,27250,27250,27250,20
20230713,115700,775818650,27250,27250,27250,27250,75
20230713,115600,773774900,27250,27250,27250,27250,0
20230713,115500,773774900,27250,27250,27250,27250,1
20230713,115400,773747650,27250,27250,27250,27250,13
20230713,115300,773393400,27300,27300,27300,27300,2
20230713,115200,773338800,27300,27300,27300,27300,0
20230713,115100,773338800,27300,27250,27300,27250,4
20230713,115000,773229750,27300,27300,27300,27300,294
20230713,114900,765203550,27300,27300,27300,27300,0
20230713,114800,765203550,27300,27300,27300,27300,0
20230713,114700,765203550,27300,27350,27350,27300,250
20230713,114600,758376050,27300,27300,27300,27300,0
20230713,114500,758376050,27300,27300,27300,27300,34
20230713,114400,757447850,27300,27400,27400,27300,1296
20230713,114300,722057950,27400,27400,27400,27400,0
20230713,114200,722057950,27400,27400,27400,27400,0
20230713,114100,722057950,27400,27400,27400,27400,8
20230713,114000,721838750,27400,27400,27400,27400,335
20230713,113900,712659750,27400,27350,27400,27350,6
20230713,113800,712495600,27400,27350,27400,27350,44
20230713,113700,711292100,27350,27350,27350,27350,269
20230713,113600,703934950,27350,27350,27350,27350,0
20230713,113500,703934950,27350,27350,27350,27350,0
20230713,113400,703934950,27350,27350,27350,27350,0
20230713,113300,703934950,27350,27350,27350,27350,6
20230713,113200,703770850,27350,27350,27350,27350,46
20230713,113100,702512750,27350,27350,27350,27300,94
20230713,113000,699944000,27350,27350,27350,27350,4
20230713,112900,699834600,27350,27350,27350,27350,0
20230713,112800,699834600,27350,27350,27350,27350,271
20230713,112700,692422750,27300,27300,27300,27300,33
20230713,112600,691521850,27300,27300,27300,27300,1
20230713,112500,691494550,27300,27350,27350,27300,125
20230713,112400,688081050,27350,27350,27350,27350,24
20230713,112300,687424650,27300,27300,27300,27300,0
20230713,112200,687424650,27300,27300,27300,27300,0
20230713,112100,687424650,27300,27300,27300,27300,49
20230713,112000,686086950,27350,27350,27350,27350,7
20230713,111900,685895500,27350,27350,27350,27350,2
20230713,111800,685840800,27350,27350,27350,27350,1
20230713,111700,685813450,27350,27350,27350,27350,581
20230713,111600,669923100,27350,27350,27350,27350,67
20230713,111500,668090650,27350,27350,27350,27350,5
20230713,111400,667953900,27400,27400,27400,27400,200
20230713,111300,662473900,27400,27400,27400,27400,88
20230713,111200,660062700,27350,27350,27350,27350,111
20230713,111100,657026850,27400,27400,27400,27400,0
20230713,111000,657026850,27400,27400,27400,27400,1
20230713,110900,656999450,27450,27450,27450,27450,6
20230713,110800,656834750,27450,27450,27450,27450,1
20230713,110700,656807300,27450,27450,27450,27400,846
20230713,110600,633624150,27450,27450,27450,27450,658
20230713,110500,615562050,27450,27500,27500,27450,12
20230713,110400,615232250,27500,27500,27500,27500,36
20230713,110300,614242250,27450,27450,27450,27450,22
20230713,110200,613638350,27450,27500,27500,27450,39
20230713,110100,612567650,27500,27450,27500,27450,36
20230713,110000,611578350,27500,27500,27500,27500,21
20230713,105900,611000850,27500,27500,27500,27500,20
20230713,105800,610450850,27450,27450,27450,27450,30
20230713,105700,609627350,27450,27500,27500,27450,31
20230713,105600,608774900,27500,27500,27500,27500,2
20230713,105500,608719900,27450,27450,27450,27450,2
20230713,105400,608665000,27450,27450,27450,27450,141
20230713,105300,604794550,27450,27500,27500,27450,171
20230713,105200,600092100,27450,27450,27450,27450,102
20230713,105100,597292200,27500,27450,27500,27400,125
20230713,105000,593861000,27400,27400,27450,27400,125
20230713,104900,590434950,27400,27400,27400,27400,22
20230713,104800,589832150,27400,27400,27400,27400,16
20230713,104700,589393750,27400,27350,27400,27350,2
20230713,104600,589339000,27350,27350,27350,27350,0
20230713,104500,589339000,27350,27350,27350,27350,1
20230713,104400,589311650,27400,27400,27400,27400,2
20230713,104300,589256850,27400,27400,27400,27400,21
20230713,104200,588681450,27400,27350,27400,27350,299
20230713,104100,580503750,27350,27350,27350,27350,31
20230713,104000,579655900,27300,27300,27300,27300,0
20230713,103900,579655900,27300,27300,27300,27300,0
20230713,103800,579655900,27300,27300,27300,27300,107
20230713,103700,576734800,27300,27300,27300,27300,100
20230713,103600,574004800,27300,27300,27300,27300,500
20230713,103500,560354800,27300,27350,27350,27300,28
20230713,103400,559590300,27300,27350,27350,27300,12
20230713,103300,559262600,27350,27350,27350,27350,13
20230713,103200,558907050,27350,27350,27350,27350,31
20230713,103100,558059200,27350,27350,27350,27350,0
20230713,103000,558059200,27350,27300,27350,27300,54
20230713,102900,556582450,27350,27350,27350,27350,50
20230713,102800,555214950,27300,27350,27350,27300,110
20230713,102700,552206700,27400,27400,27400,27400,7
20230713,102600,552014900,27400,27400,27400,27400,10
20230713,102500,551740900,27400,27400,27400,27350,68
20230713,102400,549877850,27400,27400,27400,27400,43
20230713,102300,548699650,27400,27400,27400,27400,39
20230713,102200,547631050,27400,27400,27400,27400,0
20230713,102100,547631050,27400,27400,27400,27400,14
20230713,102000,547247450,27400,27400,27400,27400,1
20230713,101900,547220050,27350,27350,27350,27350,204
20230713,101800,541640650,27350,27350,27350,27350,0
20230713,101700,541640650,27350,27350,27350,27350,2
20230713,101600,541585950,27350,27350,27350,27350,2
20230713,101500,541531250,27350,27400,27400,27350,387
20230713,101400,530937400,27450,27450,27450,27450,40
20230713,101300,529839400,27450,27450,27450,27400,378
20230713,101200,519463350,27450,27450,27450,27450,644
20230713,101100,501785550,27450,27450,27450,27450,33
20230713,101000,500879700,27450,27400,27450,27400,11
20230713,100900,500577800,27400,27400,27400,27400,50
20230713,100800,499207800,27400,27350,27400,27350,232
20230713,100700,492851650,27400,27350,27400,27350,190
20230713,100600,487654450,27350,27350,27350,27350,9
20230713,100500,487408300,27350,27350,27350,27350,12
20230713,100400,487080100,27350,27350,27350,27350,12
20230713,100300,486751900,27350,27350,27350,27350,1
20230713,100200,486724550,27350,27350,27350,27350,101
20230713,100100,483962200,27350,27350,27350,27350,17
20230713,100000,483497250,27350,27350,27350,27350,543
20230713,095900,468646200,27350,27350,27350,27350,470
20230713,095800,455791700,27300,27300,27300,27300,0
20230713,095700,455791700,27300,27300,27300,27300,554
20230713,095600,440667500,27300,27300,27300,27300,0
20230713,095500,440667500,27300,27250,27300,27250,49
20230713,095400,439330050,27250,27300,27300,27250,35
20230713,095300,438374800,27300,27300,27300,27300,0
20230713,095200,438374800,27300,27300,27300,27300,48
20230713,095100,437064400,27300,27300,27300,27300,0
20230713,095000,437064400,27300,27300,27300,27300,42
20230713,094900,435917800,27300,27350,27350,27300,1273
20230713,094800,401158300,27350,27350,27400,27350,79
20230713,094700,398995150,27350,27350,27400,27350,112
20230713,094600,395931900,27350,27400,27400,27350,58
20230713,094500,394344700,27400,27400,27400,27400,7
20230713,094400,394152900,27400,27400,27400,27400,12
20230713,094300,393824100,27400,27350,27400,27350,40
20230713,094200,392728150,27400,27400,27400,27400,488
20230713,094100,379356950,27400,27450,27450,27400,323
20230713,094000,370491950,27450,27500,27500,27450,11
20230713,093900,370189750,27500,27500,27500,27500,1
20230713,093800,370162250,27500,27500,27500,27500,0
20230713,093700,370162250,27500,27500,27500,27450,5
20230713,093600,370024900,27500,27500,27500,27450,25
20230713,093500,369338000,27500,27500,27500,27450,34
20230713,093400,368404500,27500,27500,27500,27500,304
20230713,093300,360044500,27500,27500,27500,27500,18
20230713,093200,359549500,27450,27500,27500,27450,59
20230713,093100,357927900,27500,27450,27500,27450,301
20230713,093000,349665350,27450,27450,27450,27400,18
20230713,092900,349171600,27450,27450,27450,27450,388
20230713,092800,338521000,27450,27450,27450,27450,138
20230713,092700,334732900,27450,27400,27450,27400,109
20230713,092600,331741150,27450,27450,27450,27450,234
20230713,092500,325317850,27450,27450,27450,27450,182
20230713,092400,320321950,27450,27400,27450,27400,621
20230713,092300,303305550,27350,27350,27400,27350,41
20230713,092200,302183650,27350,27350,27350,27350,10
20230713,092100,301910150,27400,27450,27450,27350,574
20230713,092000,286179000,27450,27450,27450,27400,64
20230713,091900,284423700,27450,27400,27450,27400,158
20230713,091800,280094150,27400,27350,27400,27350,51
20230713,091700,278698550,27350,27400,27400,27350,457
20230713,091600,266188150,27400,27450,27450,27400,74
20230713,091500,264157700,27450,27450,27450,27450,161
20230713,091400,259738250,27450,27400,27450,27400,383
20230713,091300,249243750,27400,27400,27400,27400,81
20230713,091200,247024350,27400,27400,27400,27400,54
20230713,091100,245544750,27400,27400,27400,27400,131
20230713,091000,241955350,27450,27400,27450,27400,124
20230713,090900,238551700,27400,27500,27550,27400,582
20230713,090800,222567950,27500,27500,27550,27500,372
20230713,090700,212335450,27500,27550,27550,27500,377
20230713,090600,201961600,27550,27550,27550,27550,138
20230713,090500,198159700,27550,27500,27550,27500,284
20230713,090400,190346900,27500,27550,27550,27450,757
20230713,090300,169516850,27550,27350,27550,27350,2332
20230713,090200,105410400,27450,27400,27450,27350,2770
20230713,090100,29483200,27400,27400,27450,27400,224
20230713,090000,23343200,27400,27450,27450,27300,851
Reference in New Issue Copy Permalink