ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/089980/min/candle-20230731.csv

645 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
20230731,194200,2913727750,26150,26150,26150,26150,3446
20230731,194100,2913727750,26150,26150,26150,26150,0
20230731,194000,2913727750,26150,26150,26150,26150,0
20230731,193900,2913727750,26150,26150,26150,26150,0
20230731,193800,2913727750,26150,26150,26150,26150,0
20230731,193700,2913727750,26150,26150,26150,26150,0
20230731,193600,2913727750,26150,26150,26150,26150,0
20230731,193500,2913727750,26150,26150,26150,26150,0
20230731,193400,2913727750,26150,26150,26150,26150,0
20230731,193300,2913727750,26150,26150,26150,26150,0
20230731,193200,2913727750,26150,26150,26150,26150,0
20230731,193100,2913727750,26150,26150,26150,26150,0
20230731,193000,2913727750,26150,26150,26150,26150,0
20230731,192900,2913727750,26150,26150,26150,26150,0
20230731,192800,2913727750,26150,26150,26150,26150,0
20230731,192700,2913727750,26150,26150,26150,26150,0
20230731,192600,2913727750,26150,26150,26150,26150,0
20230731,192500,2913727750,26150,26150,26150,26150,0
20230731,192400,2913727750,26150,26150,26150,26150,0
20230731,192300,2913727750,26150,26150,26150,26150,0
20230731,192200,2913727750,26150,26150,26150,26150,0
20230731,192100,2913727750,26150,26150,26150,26150,0
20230731,192000,2913727750,26150,26150,26150,26150,0
20230731,191900,2913727750,26150,26150,26150,26150,0
20230731,191800,2913727750,26150,26150,26150,26150,0
20230731,191700,2913727750,26150,26150,26150,26150,0
20230731,191600,2913727750,26150,26150,26150,26150,0
20230731,191500,2913727750,26150,26150,26150,26150,0
20230731,191400,2913727750,26150,26150,26150,26150,0
20230731,191300,2913727750,26150,26150,26150,26150,0
20230731,191200,2913727750,26150,26150,26150,26150,3446
20230731,191100,2913727750,26150,26150,26150,26150,0
20230731,191000,2913727750,26150,26150,26150,26150,0
20230731,190900,2913727750,26150,26150,26150,26150,0
20230731,190800,2913727750,26150,26150,26150,26150,0
20230731,190700,2913727750,26150,26150,26150,26150,0
20230731,190600,2913727750,26150,26150,26150,26150,0
20230731,190500,2913727750,26150,26150,26150,26150,0
20230731,190400,2913727750,26150,26150,26150,26150,0
20230731,190300,2913727750,26150,26150,26150,26150,0
20230731,190200,2913727750,26150,26150,26150,26150,0
20230731,190100,2913727750,26150,26150,26150,26150,0
20230731,190000,2913727750,26150,26150,26150,26150,0
20230731,185900,2913727750,26150,26150,26150,26150,0
20230731,185800,2913727750,26150,26150,26150,26150,0
20230731,185700,2913727750,26150,26150,26150,26150,0
20230731,185600,2913727750,26150,26150,26150,26150,0
20230731,185500,2913727750,26150,26150,26150,26150,0
20230731,185400,2913727750,26150,26150,26150,26150,0
20230731,185300,2913727750,26150,26150,26150,26150,0
20230731,185200,2913727750,26150,26150,26150,26150,0
20230731,185100,2913727750,26150,26150,26150,26150,0
20230731,185000,2913727750,26150,26150,26150,26150,0
20230731,184900,2913727750,26150,26150,26150,26150,0
20230731,184800,2913727750,26150,26150,26150,26150,0
20230731,184700,2913727750,26150,26150,26150,26150,0
20230731,184600,2913727750,26150,26150,26150,26150,0
20230731,184500,2913727750,26150,26150,26150,26150,0
20230731,184400,2913727750,26150,26150,26150,26150,0
20230731,184300,2913727750,26150,26150,26150,26150,0
20230731,184200,2913727750,26150,26150,26150,26150,3446
20230731,184100,2913727750,26150,26150,26150,26150,0
20230731,184000,2913727750,26150,26150,26150,26150,0
20230731,183900,2913727750,26150,26150,26150,26150,0
20230731,183800,2913727750,26150,26150,26150,26150,0
20230731,183700,2913727750,26150,26150,26150,26150,0
20230731,183600,2913727750,26150,26150,26150,26150,0
20230731,183500,2913727750,26150,26150,26150,26150,0
20230731,183400,2913727750,26150,26150,26150,26150,0
20230731,183300,2913727750,26150,26150,26150,26150,0
20230731,183200,2913727750,26150,26150,26150,26150,0
20230731,183100,2913727750,26150,26150,26150,26150,0
20230731,183000,2913727750,26150,26150,26150,26150,0
20230731,182900,2913727750,26150,26150,26150,26150,0
20230731,182800,2913727750,26150,26150,26150,26150,0
20230731,182700,2913727750,26150,26150,26150,26150,0
20230731,182600,2913727750,26150,26150,26150,26150,0
20230731,182500,2913727750,26150,26150,26150,26150,0
20230731,182400,2913727750,26150,26150,26150,26150,0
20230731,182300,2913727750,26150,26150,26150,26150,0
20230731,182200,2913727750,26150,26150,26150,26150,0
20230731,182100,2913727750,26150,26150,26150,26150,0
20230731,182000,2913727750,26150,26150,26150,26150,0
20230731,181900,2913727750,26150,26150,26150,26150,0
20230731,181800,2913727750,26150,26150,26150,26150,0
20230731,181700,2913727750,26150,26150,26150,26150,0
20230731,181600,2913727750,26150,26150,26150,26150,0
20230731,181500,2913727750,26150,26150,26150,26150,0
20230731,181400,2913727750,26150,26150,26150,26150,0
20230731,181300,2913727750,26150,26150,26150,26150,0
20230731,181200,2913727750,26150,26150,26150,26150,3446
20230731,181100,2913727750,26150,26150,26150,26150,0
20230731,181000,2913727750,26150,26150,26150,26150,0
20230731,180900,2913727750,26150,26150,26150,26150,0
20230731,180800,2913727750,26150,26150,26150,26150,0
20230731,180700,2913727750,26150,26150,26150,26150,0
20230731,180600,2913727750,26150,26150,26150,26150,0
20230731,180500,2913727750,26150,26150,26150,26150,0
20230731,180400,2913727750,26150,26150,26150,26150,0
20230731,180300,2913727750,26150,26150,26150,26150,0
20230731,180200,2913727750,26150,26150,26150,26150,0
20230731,180100,2913727750,26150,26150,26150,26150,0
20230731,180000,2913727750,26150,26150,26150,26150,0
20230731,175900,2913727750,26150,26150,26150,26150,0
20230731,175800,2913727750,26150,26150,26150,26150,0
20230731,175700,2913727750,26150,26150,26150,26150,0
20230731,175600,2913727750,26150,26150,26150,26150,0
20230731,175500,2913727750,26150,26150,26150,26150,0
20230731,175400,2913727750,26150,26150,26150,26150,0
20230731,175300,2913727750,26150,26150,26150,26150,0
20230731,175200,2913727750,26150,26150,26150,26150,0
20230731,175100,2913727750,26150,26150,26150,26150,0
20230731,175000,2913727750,26150,26150,26150,26150,0
20230731,174900,2913727750,26150,26150,26150,26150,0
20230731,174800,2913727750,26150,26150,26150,26150,0
20230731,174700,2913727750,26150,26150,26150,26150,0
20230731,174600,2913727750,26150,26150,26150,26150,0
20230731,174500,2913727750,26150,26150,26150,26150,0
20230731,174400,2913727750,26150,26150,26150,26150,0
20230731,174300,2913727750,26150,26150,26150,26150,0
20230731,174200,2913727750,26150,26150,26150,26150,3446
20230731,174100,2913727750,26150,26150,26150,26150,0
20230731,174000,2913727750,26150,26150,26150,26150,0
20230731,173900,2913727750,26150,26150,26150,26150,0
20230731,173800,2913727750,26150,26150,26150,26150,0
20230731,173700,2913727750,26150,26150,26150,26150,0
20230731,173600,2913727750,26150,26150,26150,26150,0
20230731,173500,2913727750,26150,26150,26150,26150,0
20230731,173400,2913727750,26150,26150,26150,26150,0
20230731,173300,2913727750,26150,26150,26150,26150,0
20230731,173200,2913727750,26150,26150,26150,26150,0
20230731,173100,2913727750,26150,26150,26150,26150,0
20230731,173000,2913727750,26150,26150,26150,26150,0
20230731,172900,2913727750,26150,26150,26150,26150,0
20230731,172800,2913727750,26150,26150,26150,26150,0
20230731,172700,2913727750,26150,26150,26150,26150,0
20230731,172600,2913727750,26150,26150,26150,26150,0
20230731,172500,2913727750,26150,26150,26150,26150,0
20230731,172400,2913727750,26150,26150,26150,26150,0
20230731,172300,2913727750,26150,26150,26150,26150,0
20230731,172200,2913727750,26150,26150,26150,26150,0
20230731,172100,2913727750,26150,26150,26150,26150,0
20230731,172000,2913727750,26150,26150,26150,26150,0
20230731,171900,2913727750,26150,26150,26150,26150,0
20230731,171800,2913727750,26150,26150,26150,26150,0
20230731,171700,2913727750,26150,26150,26150,26150,0
20230731,171600,2913727750,26150,26150,26150,26150,0
20230731,171500,2913727750,26150,26150,26150,26150,0
20230731,171400,2913727750,26150,26150,26150,26150,0
20230731,171300,2913727750,26150,26150,26150,26150,0
20230731,171200,2913727750,26150,26150,26150,26150,3446
20230731,171100,2913727750,26150,26150,26150,26150,0
20230731,171000,2913727750,26150,26150,26150,26150,0
20230731,170900,2913727750,26150,26150,26150,26150,0
20230731,170800,2913727750,26150,26150,26150,26150,0
20230731,170700,2913727750,26150,26150,26150,26150,0
20230731,170600,2913727750,26150,26150,26150,26150,0
20230731,170500,2913727750,26150,26150,26150,26150,0
20230731,170400,2913727750,26150,26150,26150,26150,0
20230731,170300,2913727750,26150,26150,26150,26150,0
20230731,170200,2913727750,26150,26150,26150,26150,0
20230731,170100,2913727750,26150,26150,26150,26150,0
20230731,170000,2913727750,26150,26150,26150,26150,0
20230731,165900,2913727750,26150,26150,26150,26150,0
20230731,165800,2913727750,26150,26150,26150,26150,0
20230731,165700,2913727750,26150,26150,26150,26150,0
20230731,165600,2913727750,26150,26150,26150,26150,0
20230731,165500,2913727750,26150,26150,26150,26150,0
20230731,165400,2913727750,26150,26150,26150,26150,0
20230731,165300,2913727750,26150,26150,26150,26150,0
20230731,165200,2913727750,26150,26150,26150,26150,0
20230731,165100,2913727750,26150,26150,26150,26150,0
20230731,165000,2913727750,26150,26150,26150,26150,0
20230731,164900,2913727750,26150,26150,26150,26150,0
20230731,164800,2913727750,26150,26150,26150,26150,0
20230731,164700,2913727750,26150,26150,26150,26150,0
20230731,164600,2913727750,26150,26150,26150,26150,0
20230731,164500,2913727750,26150,26150,26150,26150,0
20230731,164400,2913727750,26150,26150,26150,26150,0
20230731,164300,2913727750,26150,26150,26150,26150,0
20230731,164200,2913727750,26150,26150,26150,26150,3446
20230731,164100,2913727750,26150,26150,26150,26150,0
20230731,164000,2913727750,26150,26150,26150,26150,0
20230731,163900,2913727750,26150,26150,26150,26150,0
20230731,163800,2913727750,26150,26150,26150,26150,0
20230731,163700,2913727750,26150,26150,26150,26150,0
20230731,163600,2913727750,26150,26150,26150,26150,0
20230731,163500,2913727750,26150,26150,26150,26150,0
20230731,163400,2913727750,26150,26150,26150,26150,0
20230731,163300,2913727750,26150,26150,26150,26150,0
20230731,163200,2913727750,26150,26150,26150,26150,0
20230731,163100,2913727750,26150,26150,26150,26150,0
20230731,163000,2913727750,26150,26150,26150,26150,0
20230731,162900,2913727750,26150,26150,26150,26150,0
20230731,162800,2913727750,26150,26150,26150,26150,0
20230731,162700,2913727750,26150,26150,26150,26150,0
20230731,162600,2913727750,26150,26150,26150,26150,0
20230731,162500,2913727750,26150,26150,26150,26150,0
20230731,162400,2913727750,26150,26150,26150,26150,0
20230731,162300,2913727750,26150,26150,26150,26150,0
20230731,162200,2913727750,26150,26150,26150,26150,0
20230731,162100,2913727750,26150,26150,26150,26150,0
20230731,162000,2913727750,26150,26150,26150,26150,0
20230731,161900,2913727750,26150,26150,26150,26150,0
20230731,161800,2913727750,26150,26150,26150,26150,0
20230731,161700,2913727750,26150,26150,26150,26150,0
20230731,161600,2913727750,26150,26150,26150,26150,0
20230731,161500,2913727750,26150,26150,26150,26150,0
20230731,161400,2913727750,26150,26150,26150,26150,0
20230731,161300,2913727750,26150,26150,26150,26150,0
20230731,161200,2913727750,26150,26150,26150,26150,3446
20230731,161100,2913727750,26150,26150,26150,26150,0
20230731,161000,2913727750,26150,26150,26150,26150,0
20230731,160900,2913727750,26150,26150,26150,26150,0
20230731,160800,2913727750,26150,26150,26150,26150,0
20230731,160700,2913727750,26150,26150,26150,26150,0
20230731,160600,2913727750,26150,26150,26150,26150,0
20230731,160500,2913727750,26150,26150,26150,26150,0
20230731,160400,2913727750,26150,26150,26150,26150,0
20230731,160300,2913727750,26150,26150,26150,26150,0
20230731,160200,2913727750,26150,26150,26150,26150,0
20230731,160100,2913727750,26150,26150,26150,26150,0
20230731,160000,2913727750,26150,26150,26150,26150,0
20230731,155900,2913727750,26150,26150,26150,26150,0
20230731,155800,2913727750,26150,26150,26150,26150,0
20230731,155700,2913727750,26150,26150,26150,26150,0
20230731,155600,2913727750,26150,26150,26150,26150,0
20230731,155500,2913727750,26150,26150,26150,26150,0
20230731,155400,2913727750,26150,26150,26150,26150,0
20230731,155300,2913727750,26150,26150,26150,26150,0
20230731,155200,2913727750,26150,26150,26150,26150,0
20230731,155100,2913727750,26150,26150,26150,26150,0
20230731,155000,2913727750,26150,26150,26150,26150,0
20230731,154900,2913727750,26150,26150,26150,26150,0
20230731,154800,2913727750,26150,26150,26150,26150,0
20230731,154700,2913727750,26150,26150,26150,26150,0
20230731,154600,2913727750,26150,26150,26150,26150,0
20230731,154500,2913727750,26150,26150,26150,26150,0
20230731,154400,2913727750,26150,26150,26150,26150,0
20230731,154300,2913727750,26150,26150,26150,26150,0
20230731,154200,2913727750,26150,26150,26150,26150,3446
20230731,154100,2913727750,26150,26150,26150,26150,0
20230731,154000,2913727750,26150,26150,26150,26150,0
20230731,153900,2913727750,26150,26150,26150,26150,0
20230731,153800,2913727750,26150,26150,26150,26150,0
20230731,153700,2913727750,26150,26150,26150,26150,0
20230731,153600,2913727750,26150,26150,26150,26150,0
20230731,153500,2913727750,26150,26150,26150,26150,0
20230731,153400,2913727750,26150,26150,26150,26150,0
20230731,153300,2913727750,26150,26150,26150,26150,0
20230731,153200,2913727750,26150,26150,26150,26150,0
20230731,153100,2913727750,26150,26150,26150,26150,0
20230731,153000,2913727750,26150,26150,26150,26150,3446
20230731,152900,2823614850,26100,26100,26100,26100,0
20230731,152800,2823614850,26100,26100,26100,26100,0
20230731,152700,2823614850,26100,26100,26100,26100,0
20230731,152600,2823614850,26100,26100,26100,26100,0
20230731,152500,2823614850,26100,26100,26100,26100,0
20230731,152400,2823614850,26100,26100,26100,26100,0
20230731,152300,2823614850,26100,26100,26100,26100,0
20230731,152200,2823614850,26100,26100,26100,26100,0
20230731,152100,2823614850,26100,26100,26100,26100,0
20230731,152000,2823614850,26100,26100,26100,26100,0
20230731,151900,2823614850,26100,26050,26200,26000,355
20230731,151800,2814346450,26050,26000,26050,26000,248
20230731,151700,2807891500,26000,25950,26000,25950,2305
20230731,151600,2748022850,25950,25950,26100,25950,385
20230731,151500,2738010550,26000,26100,26100,26000,2321
20230731,151400,2677575400,26100,26200,26200,26100,520
20230731,151300,2663975600,26200,26200,26200,26150,136
20230731,151200,2660415000,26150,26150,26200,26150,112
20230731,151100,2657484750,26200,26250,26250,26150,302
20230731,151000,2649577300,26300,26200,26300,26150,518
20230731,150900,2635989800,26150,26150,26200,26150,124
20230731,150800,2632745850,26200,26150,26200,26150,433
20230731,150700,2621412750,26150,26200,26250,26150,530
20230731,150600,2607535050,26200,26200,26250,26200,216
20230731,150500,2601874400,26200,26200,26250,26200,64
20230731,150400,2600197250,26200,26200,26200,26150,759
20230731,150300,2580314100,26200,26300,26300,26200,641
20230731,150200,2563494450,26250,26300,26300,26250,106
20230731,150100,2560711350,26300,26300,26300,26300,338
20230731,150000,2551821950,26300,26300,26350,26250,1677
20230731,145900,2507718350,26300,26250,26300,26250,62
20230731,145800,2506089700,26300,26300,26300,26300,489
20230731,145700,2493229000,26300,26300,26350,26300,1344
20230731,145600,2457820750,26350,26300,26350,26300,1175
20230731,145500,2426910150,26350,26300,26350,26300,366
20230731,145400,2417267350,26350,26350,26350,26350,462
20230731,145300,2405093650,26350,26300,26350,26250,3351
20230731,145200,2316878150,26300,26250,26350,26200,2635
20230731,145100,2247643500,26200,26150,26250,26150,1006
20230731,145000,2221284400,26150,26100,26200,26100,1233
20230731,144900,2189037300,26150,26100,26150,26100,675
20230731,144800,2171386300,26150,26050,26150,26050,2581
20230731,144700,2104088250,26050,26050,26050,26000,1019
20230731,144600,2077590800,26050,25950,26050,25950,3783
20230731,144500,1979298600,25950,25900,25950,25900,107
20230731,144400,1976527250,25900,25900,25900,25900,202
20230731,144300,1971295450,25950,25900,25950,25900,502
20230731,144200,1958293550,25950,25900,25950,25900,22
20230731,144100,1957723650,25900,25850,25900,25850,94
20230731,144000,1955289250,25850,25850,25850,25850,501
20230731,143900,1942338400,25800,25800,25800,25800,109
20230731,143800,1939526200,25850,25800,25850,25800,197
20230731,143700,1934442250,25850,25900,25900,25850,981
20230731,143600,1909044400,25950,25950,25950,25950,0
20230731,143500,1909044400,25950,25900,25950,25900,1552
20230731,143400,1868846700,25900,25850,25900,25850,1284
20230731,143300,1835653300,25800,25800,25800,25800,0
20230731,143200,1835653300,25800,25800,25800,25800,20
20230731,143100,1835137300,25850,25850,25850,25850,205
20230731,143000,1829838050,25800,25800,25800,25800,109
20230731,142900,1827025850,25800,25800,25800,25750,320
20230731,142800,1818770200,25750,25750,25750,25750,2
20230731,142700,1818718700,25750,25750,25750,25750,4
20230731,142600,1818615700,25750,25750,25750,25750,0
20230731,142500,1818615700,25750,25750,25800,25750,274
20230731,142400,1811550150,25750,25750,25750,25700,56
20230731,142300,1810108350,25700,25700,25700,25700,1
20230731,142200,1810082650,25750,25750,25750,25750,0
20230731,142100,1810082650,25750,25750,25750,25750,0
20230731,142000,1810082650,25750,25750,25750,25750,33
20230731,141900,1809232900,25750,25750,25750,25750,80
20230731,141800,1807172900,25750,25750,25750,25750,91
20230731,141700,1804829650,25750,25750,25750,25750,48
20230731,141600,1803593650,25750,25750,25750,25750,1
20230731,141500,1803567900,25700,25700,25700,25700,1
20230731,141400,1803542200,25700,25750,25750,25700,206
20230731,141300,1798237750,25800,25800,25800,25800,50
20230731,141200,1796947750,25800,25800,25800,25750,28
20230731,141100,1796225650,25750,25750,25750,25750,5
20230731,141000,1796096900,25800,25750,25800,25750,7
20230731,140900,1795916400,25750,25700,25750,25700,80
20230731,140800,1793856650,25700,25750,25750,25700,739
20230731,140700,1774827800,25750,25800,25800,25750,109
20230731,140600,1772018550,25800,25800,25800,25800,79
20230731,140500,1769980350,25800,25750,25800,25750,41
20230731,140400,1768924550,25800,25750,25800,25750,1489
20230731,140300,1730582650,25750,25750,25750,25750,0
20230731,140200,1730582650,25750,25750,25750,25750,0
20230731,140100,1730582650,25750,25750,25750,25750,22
20230731,140000,1730016150,25700,25750,25750,25700,151
20230731,135900,1726127950,25750,25750,25750,25750,0
20230731,135800,1726127950,25750,25700,25750,25700,3
20230731,135700,1726050800,25700,25700,25700,25700,556
20230731,135600,1711761600,25650,25650,25650,25650,1
20230731,135500,1711735950,25700,25650,25700,25650,17
20230731,135400,1711299400,25650,25700,25700,25650,2
20230731,135300,1711248050,25650,25650,25650,25650,4
20230731,135200,1711145450,25700,25700,25700,25700,0
20230731,135100,1711145450,25700,25700,25700,25700,0
20230731,135000,1711145450,25700,25700,25700,25700,6
20230731,134900,1710991250,25650,25650,25650,25650,53
20230731,134800,1709631800,25700,25700,25700,25700,5
20230731,134700,1709503300,25700,25700,25700,25700,1
20230731,134600,1709477600,25650,25550,25650,25550,223
20230731,134500,1703760500,25600,25600,25600,25600,0
20230731,134400,1703760500,25600,25600,25600,25600,176
20230731,134300,1699254900,25600,25650,25650,25600,775
20230731,134200,1679377650,25700,25700,25700,25700,52
20230731,134100,1678041250,25650,25700,25700,25650,319
20230731,134000,1669843000,25750,25700,25750,25700,2
20230731,133900,1669791550,25700,25700,25700,25700,44
20230731,133800,1668660750,25700,25700,25700,25700,42
20230731,133700,1667581350,25700,25700,25700,25700,72
20230731,133600,1665730950,25700,25700,25700,25700,504
20230731,133500,1652778150,25650,25650,25650,25650,0
20230731,133400,1652778150,25650,25650,25650,25650,30
20230731,133300,1652008650,25650,25700,25700,25650,17
20230731,133200,1651571800,25650,25650,25650,25650,0
20230731,133100,1651571800,25650,25650,25650,25650,0
20230731,133000,1651571800,25650,25650,25650,25650,0
20230731,132900,1651571800,25650,25650,25650,25650,54
20230731,132800,1650186700,25650,25650,25650,25650,10
20230731,132700,1649930200,25650,25650,25650,25650,0
20230731,132600,1649930200,25650,25650,25650,25650,1
20230731,132500,1649904550,25650,25650,25650,25650,50
20230731,132400,1648622050,25650,25650,25650,25650,5
20230731,132300,1648493800,25650,25650,25650,25650,0
20230731,132200,1648493800,25650,25650,25650,25650,44
20230731,132100,1647365200,25700,25650,25700,25650,101
20230731,132000,1644774500,25700,25700,25700,25700,5
20230731,131900,1644646000,25650,25650,25650,25650,0
20230731,131800,1644646000,25650,25700,25700,25650,201
20230731,131700,1639480350,25700,25700,25700,25700,0
20230731,131600,1639480350,25700,25700,25700,25700,1
20230731,131500,1639454650,25650,25650,25650,25650,0
20230731,131400,1639454650,25650,25650,25650,25650,15
20230731,131300,1639069900,25650,25650,25700,25650,152
20230731,131200,1635166100,25600,25600,25600,25600,25
20230731,131100,1634526100,25600,25600,25600,25600,0
20230731,131000,1634526100,25600,25600,25600,25600,0
20230731,130900,1634526100,25600,25600,25650,25600,67
20230731,130800,1632810850,25600,25600,25600,25550,183
20230731,130700,1628134550,25600,25600,25600,25600,0
20230731,130600,1628134550,25600,25600,25600,25600,250
20230731,130500,1621734550,25550,25550,25550,25550,11
20230731,130400,1621453500,25550,25550,25600,25550,568
20230731,130300,1606917100,25600,25600,25600,25600,21
20230731,130200,1606379500,25600,25550,25600,25550,9
20230731,130100,1606149350,25550,25550,25550,25550,36
20230731,130000,1605229550,25550,25550,25550,25550,50
20230731,125900,1603952050,25550,25550,25550,25550,11
20230731,125800,1603671000,25550,25600,25600,25550,14
20230731,125700,1603313250,25600,25550,25600,25550,24
20230731,125600,1602699950,25600,25600,25600,25600,0
20230731,125500,1602699950,25600,25600,25600,25600,158
20230731,125400,1598655150,25600,25600,25600,25600,0
20230731,125300,1598655150,25600,25600,25600,25600,0
20230731,125200,1598655150,25600,25600,25600,25600,42
20230731,125100,1597579950,25600,25600,25600,25600,0
20230731,125000,1597579950,25600,25600,25600,25600,1129
20230731,124900,1568677550,25600,25600,25650,25600,598
20230731,124800,1553368650,25600,25600,25650,25600,132
20230731,124700,1549989100,25650,25650,25650,25650,8
20230731,124600,1549783900,25650,25650,25650,25650,61
20230731,124500,1548219250,25650,25650,25650,25650,2
20230731,124400,1548167950,25650,25650,25650,25650,427
20230731,124300,1537215400,25650,25650,25650,25650,39
20230731,124200,1536215050,25650,25600,25650,25600,163
20230731,124100,1532035150,25600,25600,25600,25600,0
20230731,124000,1532035150,25600,25600,25600,25600,19
20230731,123900,1531548750,25600,25600,25600,25600,0
20230731,123800,1531548750,25600,25600,25600,25600,74
20230731,123700,1529654350,25650,25650,25650,25650,23
20230731,123600,1529064400,25650,25600,25650,25600,21
20230731,123500,1528526300,25650,25650,25650,25650,0
20230731,123400,1528526300,25650,25650,25650,25650,100
20230731,123300,1525961300,25650,25650,25650,25650,0
20230731,123200,1525961300,25650,25650,25650,25650,17
20230731,123100,1525525250,25650,25650,25650,25650,30
20230731,123000,1524755750,25650,25650,25650,25650,31
20230731,122900,1523960600,25650,25600,25650,25600,232
20230731,122800,1518021300,25600,25600,25600,25600,79
20230731,122700,1515998900,25600,25600,25600,25600,2
20230731,122600,1515947700,25600,25600,25600,25600,0
20230731,122500,1515947700,25600,25600,25600,25600,3
20230731,122400,1515870900,25650,25650,25650,25650,71
20230731,122300,1514049750,25650,25650,25650,25650,1
20230731,122200,1514024100,25700,25650,25700,25650,272
20230731,122100,1507047250,25650,25650,25650,25650,0
20230731,122000,1507047250,25650,25650,25650,25650,2
20230731,121900,1506995950,25650,25650,25650,25650,0
20230731,121800,1506995950,25650,25600,25650,25600,17
20230731,121700,1506560550,25650,25650,25650,25650,0
20230731,121600,1506560550,25650,25650,25650,25650,1
20230731,121500,1506534900,25650,25650,25650,25650,2
20230731,121400,1506483600,25650,25650,25650,25650,1
20230731,121300,1506457950,25650,25650,25650,25650,68
20230731,121200,1504713750,25650,25700,25700,25650,6
20230731,121100,1504559600,25700,25700,25700,25700,1
20230731,121000,1504533900,25700,25700,25700,25700,1
20230731,120900,1504508200,25700,25650,25700,25650,208
20230731,120800,1499168200,25650,25650,25650,25650,0
20230731,120700,1499168200,25650,25650,25650,25650,139
20230731,120600,1495602850,25650,25650,25650,25650,438
20230731,120500,1484368150,25650,25650,25650,25650,186
20230731,120400,1479597250,25650,25650,25650,25650,10
20230731,120300,1479340750,25650,25650,25650,25650,304
20230731,120200,1471543150,25650,25650,25650,25650,91
20230731,120100,1469209000,25700,25650,25700,25650,2
20230731,120000,1469157650,25650,25700,25700,25650,70
20230731,115900,1467362050,25650,25650,25650,25650,38
20230731,115800,1466387350,25650,25650,25650,25650,99
20230731,115700,1463848000,25700,25700,25700,25700,0
20230731,115600,1463848000,25700,25700,25700,25700,80
20230731,115500,1461792000,25700,25700,25700,25700,35
20230731,115400,1460892500,25700,25700,25700,25700,45
20230731,115300,1459736000,25700,25700,25700,25700,0
20230731,115200,1459736000,25700,25750,25750,25700,192
20230731,115100,1454801450,25750,25750,25750,25750,0
20230731,115000,1454801450,25750,25750,25750,25750,4
20230731,114900,1454698450,25700,25700,25700,25700,7
20230731,114800,1454518550,25700,25700,25700,25700,15
20230731,114700,1454133050,25750,25700,25750,25700,53
20230731,114600,1452770900,25700,25700,25700,25700,0
20230731,114500,1452770900,25700,25700,25700,25700,305
20230731,114400,1444932400,25750,25750,25750,25750,0
20230731,114300,1444932400,25750,25750,25750,25700,57
20230731,114200,1443465700,25700,25750,25750,25700,11
20230731,114100,1443182950,25750,25750,25750,25750,0
20230731,114000,1443182950,25750,25750,25750,25750,216
20230731,113900,1437620950,25750,25750,25750,25750,1
20230731,113800,1437595200,25750,25750,25750,25750,2
20230731,113700,1437543700,25750,25750,25750,25700,42
20230731,113600,1436462250,25750,25750,25750,25750,30
20230731,113500,1435689750,25750,25750,25750,25750,0
20230731,113400,1435689750,25750,25750,25750,25750,20
20230731,113300,1435174750,25750,25800,25800,25750,82
20230731,113200,1433063200,25800,25850,25850,25800,6
20230731,113100,1432908150,25800,25800,25800,25800,303
20230731,113000,1425090750,25800,25700,25800,25700,16
20230731,112900,1424679150,25700,25700,25700,25700,10
20230731,112800,1424422150,25700,25750,25750,25700,27
20230731,112700,1423727900,25750,25850,25850,25750,156
20230731,112600,1419704250,25800,25800,25850,25800,102
20230731,112500,1417072600,25800,25800,25800,25800,113
20230731,112400,1414157200,25800,25800,25800,25800,96
20230731,112300,1411680400,25750,25750,25750,25750,68
20230731,112200,1409929400,25700,25700,25700,25700,500
20230731,112100,1397079400,25700,25700,25700,25700,101
20230731,112000,1394483700,25650,25650,25650,25650,2
20230731,111900,1394432400,25650,25650,25650,25650,200
20230731,111800,1389302400,25650,25650,25650,25650,10
20230731,111700,1389045900,25650,25650,25650,25650,0
20230731,111600,1389045900,25650,25650,25650,25650,0
20230731,111500,1389045900,25650,25650,25650,25650,50
20230731,111400,1387763400,25650,25700,25700,25650,26
20230731,111300,1387096450,25700,25700,25700,25700,3
20230731,111200,1387019350,25700,25650,25700,25650,181
20230731,111100,1382368200,25650,25650,25650,25650,1
20230731,111000,1382342550,25650,25650,25650,25650,0
20230731,110900,1382342550,25650,25600,25650,25600,115
20230731,110800,1379393300,25600,25600,25600,25600,79
20230731,110700,1377370900,25600,25600,25600,25600,20
20230731,110600,1376858900,25600,25600,25600,25600,2881
20230731,110500,1303105300,25650,25650,25650,25650,0
20230731,110400,1303105300,25650,25650,25650,25600,338
20230731,110300,1294435950,25600,25600,25600,25600,0
20230731,110200,1294435950,25600,25650,25650,25600,151
20230731,110100,1290569350,25650,25650,25650,25650,2
20230731,110000,1290518050,25650,25650,25650,25650,1
20230731,105900,1290492400,25650,25650,25650,25650,30
20230731,105800,1289722900,25650,25650,25650,25650,0
20230731,105700,1289722900,25650,25650,25650,25650,50
20230731,105600,1288440400,25600,25600,25600,25600,0
20230731,105500,1288440400,25600,25600,25600,25600,2
20230731,105400,1288389200,25650,25650,25650,25650,97
20230731,105300,1285901150,25650,25650,25650,25650,12
20230731,105200,1285593350,25650,25650,25650,25650,77
20230731,105100,1283618300,25650,25650,25650,25650,380
20230731,105000,1273871300,25650,25650,25650,25650,20
20230731,104900,1273358300,25650,25650,25650,25650,5
20230731,104800,1273230050,25700,25700,25700,25700,543
20230731,104700,1259274950,25700,25750,25750,25700,40
20230731,104600,1258245450,25750,25800,25850,25750,735
20230731,104500,1239285400,25800,25800,25800,25800,2
20230731,104400,1239233800,25850,25850,25850,25850,1
20230731,104300,1239207950,25800,25850,25850,25800,14
20230731,104200,1238846250,25850,25850,25850,25850,2
20230731,104100,1238794550,25850,25800,25850,25800,45
20230731,104000,1237631350,25850,25850,25850,25800,92
20230731,103900,1235254100,25900,25850,25900,25850,418
20230731,103800,1224442350,25850,25850,25850,25850,40
20230731,103700,1223408350,25850,25800,25850,25800,8
20230731,103600,1223201700,25800,25850,25850,25800,258
20230731,103500,1216545150,25850,25800,25850,25800,95
20230731,103400,1214089900,25800,25850,25850,25800,52
20230731,103300,1212748250,25800,25850,25850,25800,26
20230731,103200,1212076450,25850,25850,25850,25850,0
20230731,103100,1212076450,25850,25850,25850,25850,0
20230731,103000,1212076450,25850,25850,25850,25850,73
20230731,102900,1210189400,25850,25850,25850,25850,268
20230731,102800,1203261600,25850,25850,25850,25850,686
20230731,102700,1185528500,25850,25850,25850,25850,3
20230731,102600,1185450950,25850,25850,25850,25850,0
20230731,102500,1185450950,25850,25850,25850,25850,10
20230731,102400,1185192450,25850,25850,25850,25850,11
20230731,102300,1184908100,25850,25850,25850,25850,104
20230731,102200,1182219700,25850,25850,25850,25850,2
20230731,102100,1182168000,25850,25850,25850,25850,448
20230731,102000,1170587200,25850,25850,25850,25800,37
20230731,101900,1169632050,25800,25800,25800,25800,3
20230731,101800,1169554650,25800,25800,25800,25800,350
20230731,101700,1160524650,25800,25800,25800,25750,27
20230731,101600,1159828350,25750,25750,25750,25750,0
20230731,101500,1159828350,25750,25750,25800,25750,124
20230731,101400,1156634400,25800,25800,25800,25750,391
20230731,101300,1146546750,25800,25750,25850,25750,1317
20230731,101200,1112553200,25750,25700,25750,25700,827
20230731,101100,1091298950,25700,25700,25700,25700,9
20230731,101000,1091067650,25700,25650,25700,25650,580
20230731,100900,1076190600,25650,25600,25650,25600,201
20230731,100800,1071044950,25600,25650,25650,25600,40
20230731,100700,1070019450,25650,25650,25650,25650,253
20230731,100600,1063530000,25650,25650,25700,25650,85
20230731,100500,1061347800,25700,25650,25700,25650,262
20230731,100400,1054627400,25550,25650,25650,25550,1001
20230731,100300,1029006500,25600,25600,25600,25550,181
20230731,100200,1024375200,25600,25650,25650,25600,107
20230731,100100,1021635950,25600,25550,25650,25550,853
20230731,100000,999816950,25500,25550,25550,25500,198
20230731,095900,994762950,25550,25550,25550,25550,51
20230731,095800,993459900,25500,25550,25550,25500,1488
20230731,095700,955496350,25600,25550,25600,25550,28
20230731,095600,954780900,25550,25550,25550,25550,142
20230731,095500,951152800,25550,25550,25550,25550,25
20230731,095400,950514050,25600,25550,25600,25550,380
20230731,095300,940798550,25600,25650,25650,25600,673
20230731,095200,923565950,25600,25600,25600,25600,57
20230731,095100,922106750,25600,25600,25600,25500,1069
20230731,095000,894768000,25600,25600,25600,25600,22
20230731,094900,894204800,25600,25600,25600,25600,5
20230731,094800,894076800,25600,25600,25600,25600,364
20230731,094700,884758400,25600,25650,25650,25600,250
20230731,094600,878358250,25650,25650,25650,25600,184
20230731,094500,873645300,25650,25650,25650,25650,54
20230731,094400,872260200,25600,25600,25650,25600,317
20230731,094300,864135800,25500,25600,25600,25500,654
20230731,094200,847411050,25600,25700,25700,25550,646
20230731,094100,830855800,25800,25800,25800,25650,1296
20230731,094000,797513200,25800,25800,25850,25800,514
20230731,093900,784250900,25850,25850,25850,25850,21
20230731,093800,783708050,25850,25700,25850,25700,122
20230731,093700,780558500,25650,25900,25900,25650,1592
20230731,093600,739536950,25850,25900,25950,25850,1325
20230731,093500,705271750,25950,25900,26000,25900,1291
20230731,093400,671790700,25900,25900,25950,25850,1199
20230731,093300,640739250,25900,25750,25950,25750,2215
20230731,093200,583474950,25750,25650,25750,25650,2435
20230731,093100,520884100,25600,25600,25650,25600,344
20230731,093000,512077600,25600,25600,25600,25550,72
20230731,092900,510235200,25600,25600,25600,25600,55
20230731,092800,508827200,25600,25600,25650,25600,1077
20230731,092700,481254700,25600,25550,25600,25500,1024
20230731,092600,455073500,25550,25500,25600,25500,1018
20230731,092500,429075050,25500,25500,25500,25450,370
20230731,092400,419640150,25500,25450,25500,25450,700
20230731,092300,401797900,25500,25400,25500,25400,507
20230731,092200,388895850,25400,25450,25450,25400,117
20230731,092100,385923350,25450,25500,25550,25450,594
20230731,092000,370776350,25500,25400,25500,25400,202
20230731,091900,365629750,25400,25300,25450,25300,414
20230731,091800,355126800,25300,25200,25350,25200,652
20230731,091700,338654150,25200,25200,25250,25200,470
20230731,091600,326800100,25200,25150,25200,25100,893
20230731,091500,304330450,25100,25150,25150,25100,156
20230731,091400,300407400,25150,25150,25150,25150,1025
20230731,091300,274628650,25200,25150,25250,25150,1163
20230731,091200,245322600,25150,25200,25200,25100,567
20230731,091100,231035200,25200,25150,25200,25150,221
20230731,091000,225474250,25100,25150,25150,25100,173
20230731,090900,221124100,25150,25100,25200,25100,2545
20230731,090800,157220950,25100,25100,25100,25050,1496
20230731,090700,119674400,25100,25100,25150,25100,724
20230731,090600,101499500,25100,25100,25150,25100,291
20230731,090500,94192200,25100,25050,25100,25050,38
20230731,090400,93239650,25100,25050,25100,25050,437
20230731,090300,82290300,25050,25050,25050,25000,475
20230731,090200,70398450,25050,25050,25100,25050,314
20230731,090100,62532700,25100,25050,25200,25050,506
20230731,090000,49830750,25100,25100,25100,25000,1987
Reference in New Issue Copy Permalink