ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/300080/min/candle-20230711.csv

701 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203800,1229217100,29050,29050,29050,29050,429
20230711,203700,1229217100,29050,29050,29050,29050,0
20230711,203600,1229217100,29050,29050,29050,29050,0
20230711,203500,1229217100,29050,29050,29050,29050,0
20230711,203400,1229217100,29050,29050,29050,29050,0
20230711,203300,1229217100,29050,29050,29050,29050,0
20230711,203200,1229217100,29050,29050,29050,29050,0
20230711,203100,1229217100,29050,29050,29050,29050,0
20230711,203000,1229217100,29050,29050,29050,29050,0
20230711,202900,1229217100,29050,29050,29050,29050,0
20230711,202800,1229217100,29050,29050,29050,29050,0
20230711,202700,1229217100,29050,29050,29050,29050,0
20230711,202600,1229217100,29050,29050,29050,29050,0
20230711,202500,1229217100,29050,29050,29050,29050,0
20230711,202400,1229217100,29050,29050,29050,29050,0
20230711,202300,1229217100,29050,29050,29050,29050,0
20230711,202200,1229217100,29050,29050,29050,29050,0
20230711,202100,1229217100,29050,29050,29050,29050,0
20230711,202000,1229217100,29050,29050,29050,29050,0
20230711,201900,1229217100,29050,29050,29050,29050,0
20230711,201800,1229217100,29050,29050,29050,29050,0
20230711,201700,1229217100,29050,29050,29050,29050,0
20230711,201600,1229217100,29050,29050,29050,29050,0
20230711,201500,1229217100,29050,29050,29050,29050,0
20230711,201400,1229217100,29050,29050,29050,29050,0
20230711,201300,1229217100,29050,29050,29050,29050,0
20230711,201200,1229217100,29050,29050,29050,29050,0
20230711,201100,1229217100,29050,29050,29050,29050,0
20230711,201000,1229217100,29050,29050,29050,29050,0
20230711,200900,1229217100,29050,29050,29050,29050,0
20230711,200800,1229217100,29050,29050,29050,29050,429
20230711,200700,1229217100,29050,29050,29050,29050,0
20230711,200600,1229217100,29050,29050,29050,29050,0
20230711,200500,1229217100,29050,29050,29050,29050,0
20230711,200400,1229217100,29050,29050,29050,29050,0
20230711,200300,1229217100,29050,29050,29050,29050,0
20230711,200200,1229217100,29050,29050,29050,29050,0
20230711,200100,1229217100,29050,29050,29050,29050,0
20230711,200000,1229217100,29050,29050,29050,29050,0
20230711,195900,1229217100,29050,29050,29050,29050,0
20230711,195800,1229217100,29050,29050,29050,29050,0
20230711,195700,1229217100,29050,29050,29050,29050,0
20230711,195600,1229217100,29050,29050,29050,29050,0
20230711,195500,1229217100,29050,29050,29050,29050,0
20230711,195400,1229217100,29050,29050,29050,29050,0
20230711,195300,1229217100,29050,29050,29050,29050,0
20230711,195200,1229217100,29050,29050,29050,29050,0
20230711,195100,1229217100,29050,29050,29050,29050,0
20230711,195000,1229217100,29050,29050,29050,29050,0
20230711,194900,1229217100,29050,29050,29050,29050,0
20230711,194800,1229217100,29050,29050,29050,29050,0
20230711,194700,1229217100,29050,29050,29050,29050,0
20230711,194600,1229217100,29050,29050,29050,29050,0
20230711,194500,1229217100,29050,29050,29050,29050,0
20230711,194400,1229217100,29050,29050,29050,29050,0
20230711,194300,1229217100,29050,29050,29050,29050,0
20230711,194200,1229217100,29050,29050,29050,29050,0
20230711,194100,1229217100,29050,29050,29050,29050,0
20230711,194000,1229217100,29050,29050,29050,29050,0
20230711,193900,1229217100,29050,29050,29050,29050,0
20230711,193800,1229217100,29050,29050,29050,29050,429
20230711,193700,1229217100,29050,29050,29050,29050,0
20230711,193600,1229217100,29050,29050,29050,29050,0
20230711,193500,1229217100,29050,29050,29050,29050,0
20230711,193400,1229217100,29050,29050,29050,29050,0
20230711,193300,1229217100,29050,29050,29050,29050,0
20230711,193200,1229217100,29050,29050,29050,29050,0
20230711,193100,1229217100,29050,29050,29050,29050,0
20230711,193000,1229217100,29050,29050,29050,29050,0
20230711,192900,1229217100,29050,29050,29050,29050,0
20230711,192800,1229217100,29050,29050,29050,29050,0
20230711,192700,1229217100,29050,29050,29050,29050,0
20230711,192600,1229217100,29050,29050,29050,29050,0
20230711,192500,1229217100,29050,29050,29050,29050,0
20230711,192400,1229217100,29050,29050,29050,29050,0
20230711,192300,1229217100,29050,29050,29050,29050,0
20230711,192200,1229217100,29050,29050,29050,29050,0
20230711,192100,1229217100,29050,29050,29050,29050,0
20230711,192000,1229217100,29050,29050,29050,29050,0
20230711,191900,1229217100,29050,29050,29050,29050,0
20230711,191800,1229217100,29050,29050,29050,29050,0
20230711,191700,1229217100,29050,29050,29050,29050,0
20230711,191600,1229217100,29050,29050,29050,29050,0
20230711,191500,1229217100,29050,29050,29050,29050,0
20230711,191400,1229217100,29050,29050,29050,29050,0
20230711,191300,1229217100,29050,29050,29050,29050,0
20230711,191200,1229217100,29050,29050,29050,29050,0
20230711,191100,1229217100,29050,29050,29050,29050,0
20230711,191000,1229217100,29050,29050,29050,29050,0
20230711,190900,1229217100,29050,29050,29050,29050,0
20230711,190800,1229217100,29050,29050,29050,29050,429
20230711,190700,1229217100,29050,29050,29050,29050,0
20230711,190600,1229217100,29050,29050,29050,29050,0
20230711,190500,1229217100,29050,29050,29050,29050,0
20230711,190400,1229217100,29050,29050,29050,29050,0
20230711,190300,1229217100,29050,29050,29050,29050,0
20230711,190200,1229217100,29050,29050,29050,29050,0
20230711,190100,1229217100,29050,29050,29050,29050,0
20230711,190000,1229217100,29050,29050,29050,29050,0
20230711,185900,1229217100,29050,29050,29050,29050,0
20230711,185800,1229217100,29050,29050,29050,29050,0
20230711,185700,1229217100,29050,29050,29050,29050,0
20230711,185600,1229217100,29050,29050,29050,29050,0
20230711,185500,1229217100,29050,29050,29050,29050,0
20230711,185400,1229217100,29050,29050,29050,29050,0
20230711,185300,1229217100,29050,29050,29050,29050,0
20230711,185200,1229217100,29050,29050,29050,29050,0
20230711,185100,1229217100,29050,29050,29050,29050,0
20230711,185000,1229217100,29050,29050,29050,29050,0
20230711,184900,1229217100,29050,29050,29050,29050,0
20230711,184800,1229217100,29050,29050,29050,29050,0
20230711,184700,1229217100,29050,29050,29050,29050,0
20230711,184600,1229217100,29050,29050,29050,29050,0
20230711,184500,1229217100,29050,29050,29050,29050,0
20230711,184400,1229217100,29050,29050,29050,29050,0
20230711,184300,1229217100,29050,29050,29050,29050,0
20230711,184200,1229217100,29050,29050,29050,29050,0
20230711,184100,1229217100,29050,29050,29050,29050,0
20230711,184000,1229217100,29050,29050,29050,29050,0
20230711,183900,1229217100,29050,29050,29050,29050,0
20230711,183800,1229217100,29050,29050,29050,29050,429
20230711,183700,1229217100,29050,29050,29050,29050,0
20230711,183600,1229217100,29050,29050,29050,29050,0
20230711,183500,1229217100,29050,29050,29050,29050,0
20230711,183400,1229217100,29050,29050,29050,29050,0
20230711,183300,1229217100,29050,29050,29050,29050,0
20230711,183200,1229217100,29050,29050,29050,29050,0
20230711,183100,1229217100,29050,29050,29050,29050,0
20230711,183000,1229217100,29050,29050,29050,29050,0
20230711,182900,1229217100,29050,29050,29050,29050,0
20230711,182800,1229217100,29050,29050,29050,29050,0
20230711,182700,1229217100,29050,29050,29050,29050,0
20230711,182600,1229217100,29050,29050,29050,29050,0
20230711,182500,1229217100,29050,29050,29050,29050,0
20230711,182400,1229217100,29050,29050,29050,29050,0
20230711,182300,1229217100,29050,29050,29050,29050,0
20230711,182200,1229217100,29050,29050,29050,29050,0
20230711,182100,1229217100,29050,29050,29050,29050,0
20230711,182000,1229217100,29050,29050,29050,29050,0
20230711,181900,1229217100,29050,29050,29050,29050,0
20230711,181800,1229217100,29050,29050,29050,29050,0
20230711,181700,1229217100,29050,29050,29050,29050,0
20230711,181600,1229217100,29050,29050,29050,29050,0
20230711,181500,1229217100,29050,29050,29050,29050,0
20230711,181400,1229217100,29050,29050,29050,29050,0
20230711,181300,1229217100,29050,29050,29050,29050,0
20230711,181200,1229217100,29050,29050,29050,29050,0
20230711,181100,1229217100,29050,29050,29050,29050,0
20230711,181000,1229217100,29050,29050,29050,29050,0
20230711,180900,1229217100,29050,29050,29050,29050,0
20230711,180800,1229217100,29050,29050,29050,29050,429
20230711,180700,1229217100,29050,29050,29050,29050,0
20230711,180600,1229217100,29050,29050,29050,29050,0
20230711,180500,1229217100,29050,29050,29050,29050,0
20230711,180400,1229217100,29050,29050,29050,29050,0
20230711,180300,1229217100,29050,29050,29050,29050,0
20230711,180200,1229217100,29050,29050,29050,29050,0
20230711,180100,1229217100,29050,29050,29050,29050,0
20230711,180000,1229217100,29050,29050,29050,29050,0
20230711,175900,1229217100,29050,29050,29050,29050,0
20230711,175800,1229217100,29050,29050,29050,29050,0
20230711,175700,1229217100,29050,29050,29050,29050,0
20230711,175600,1229217100,29050,29050,29050,29050,0
20230711,175500,1229217100,29050,29050,29050,29050,0
20230711,175400,1229217100,29050,29050,29050,29050,0
20230711,175300,1229217100,29050,29050,29050,29050,0
20230711,175200,1229217100,29050,29050,29050,29050,0
20230711,175100,1229217100,29050,29050,29050,29050,0
20230711,175000,1229217100,29050,29050,29050,29050,0
20230711,174900,1229217100,29050,29050,29050,29050,0
20230711,174800,1229217100,29050,29050,29050,29050,0
20230711,174700,1229217100,29050,29050,29050,29050,0
20230711,174600,1229217100,29050,29050,29050,29050,0
20230711,174500,1229217100,29050,29050,29050,29050,0
20230711,174400,1229217100,29050,29050,29050,29050,0
20230711,174300,1229217100,29050,29050,29050,29050,0
20230711,174200,1229217100,29050,29050,29050,29050,0
20230711,174100,1229217100,29050,29050,29050,29050,0
20230711,174000,1229217100,29050,29050,29050,29050,0
20230711,173900,1229217100,29050,29050,29050,29050,0
20230711,173800,1229217100,29050,29050,29050,29050,429
20230711,173700,1229217100,29050,29050,29050,29050,0
20230711,173600,1229217100,29050,29050,29050,29050,0
20230711,173500,1229217100,29050,29050,29050,29050,0
20230711,173400,1229217100,29050,29050,29050,29050,0
20230711,173300,1229217100,29050,29050,29050,29050,0
20230711,173200,1229217100,29050,29050,29050,29050,0
20230711,173100,1229217100,29050,29050,29050,29050,0
20230711,173000,1229217100,29050,29050,29050,29050,0
20230711,172900,1229217100,29050,29050,29050,29050,0
20230711,172800,1229217100,29050,29050,29050,29050,0
20230711,172700,1229217100,29050,29050,29050,29050,0
20230711,172600,1229217100,29050,29050,29050,29050,0
20230711,172500,1229217100,29050,29050,29050,29050,0
20230711,172400,1229217100,29050,29050,29050,29050,0
20230711,172300,1229217100,29050,29050,29050,29050,0
20230711,172200,1229217100,29050,29050,29050,29050,0
20230711,172100,1229217100,29050,29050,29050,29050,0
20230711,172000,1229217100,29050,29050,29050,29050,0
20230711,171900,1229217100,29050,29050,29050,29050,0
20230711,171800,1229217100,29050,29050,29050,29050,0
20230711,171700,1229217100,29050,29050,29050,29050,0
20230711,171600,1229217100,29050,29050,29050,29050,0
20230711,171500,1229217100,29050,29050,29050,29050,0
20230711,171400,1229217100,29050,29050,29050,29050,0
20230711,171300,1229217100,29050,29050,29050,29050,0
20230711,171200,1229217100,29050,29050,29050,29050,0
20230711,171100,1229217100,29050,29050,29050,29050,0
20230711,171000,1229217100,29050,29050,29050,29050,0
20230711,170900,1229217100,29050,29050,29050,29050,0
20230711,170800,1229217100,29050,29050,29050,29050,429
20230711,170700,1229217100,29050,29050,29050,29050,0
20230711,170600,1229217100,29050,29050,29050,29050,0
20230711,170500,1229217100,29050,29050,29050,29050,0
20230711,170400,1229217100,29050,29050,29050,29050,0
20230711,170300,1229217100,29050,29050,29050,29050,0
20230711,170200,1229217100,29050,29050,29050,29050,0
20230711,170100,1229217100,29050,29050,29050,29050,0
20230711,170000,1229217100,29050,29050,29050,29050,0
20230711,165900,1229217100,29050,29050,29050,29050,0
20230711,165800,1229217100,29050,29050,29050,29050,0
20230711,165700,1229217100,29050,29050,29050,29050,0
20230711,165600,1229217100,29050,29050,29050,29050,0
20230711,165500,1229217100,29050,29050,29050,29050,0
20230711,165400,1229217100,29050,29050,29050,29050,0
20230711,165300,1229217100,29050,29050,29050,29050,0
20230711,165200,1229217100,29050,29050,29050,29050,0
20230711,165100,1229217100,29050,29050,29050,29050,0
20230711,165000,1229217100,29050,29050,29050,29050,0
20230711,164900,1229217100,29050,29050,29050,29050,0
20230711,164800,1229217100,29050,29050,29050,29050,0
20230711,164700,1229217100,29050,29050,29050,29050,0
20230711,164600,1229217100,29050,29050,29050,29050,0
20230711,164500,1229217100,29050,29050,29050,29050,0
20230711,164400,1229217100,29050,29050,29050,29050,0
20230711,164300,1229217100,29050,29050,29050,29050,0
20230711,164200,1229217100,29050,29050,29050,29050,0
20230711,164100,1229217100,29050,29050,29050,29050,0
20230711,164000,1229217100,29050,29050,29050,29050,0
20230711,163900,1229217100,29050,29050,29050,29050,0
20230711,163800,1229217100,29050,29050,29050,29050,429
20230711,163700,1229217100,29050,29050,29050,29050,0
20230711,163600,1229217100,29050,29050,29050,29050,0
20230711,163500,1229217100,29050,29050,29050,29050,0
20230711,163400,1229217100,29050,29050,29050,29050,0
20230711,163300,1229217100,29050,29050,29050,29050,0
20230711,163200,1229217100,29050,29050,29050,29050,0
20230711,163100,1229217100,29050,29050,29050,29050,0
20230711,163000,1229217100,29050,29050,29050,29050,0
20230711,162900,1229217100,29050,29050,29050,29050,0
20230711,162800,1229217100,29050,29050,29050,29050,0
20230711,162700,1229217100,29050,29050,29050,29050,0
20230711,162600,1229217100,29050,29050,29050,29050,0
20230711,162500,1229217100,29050,29050,29050,29050,0
20230711,162400,1229217100,29050,29050,29050,29050,0
20230711,162300,1229217100,29050,29050,29050,29050,0
20230711,162200,1229217100,29050,29050,29050,29050,0
20230711,162100,1229217100,29050,29050,29050,29050,0
20230711,162000,1229217100,29050,29050,29050,29050,0
20230711,161900,1229217100,29050,29050,29050,29050,0
20230711,161800,1229217100,29050,29050,29050,29050,0
20230711,161700,1229217100,29050,29050,29050,29050,0
20230711,161600,1229217100,29050,29050,29050,29050,0
20230711,161500,1229217100,29050,29050,29050,29050,0
20230711,161400,1229217100,29050,29050,29050,29050,0
20230711,161300,1229217100,29050,29050,29050,29050,0
20230711,161200,1229217100,29050,29050,29050,29050,0
20230711,161100,1229217100,29050,29050,29050,29050,0
20230711,161000,1229217100,29050,29050,29050,29050,0
20230711,160900,1229217100,29050,29050,29050,29050,0
20230711,160800,1229217100,29050,29050,29050,29050,429
20230711,160700,1229217100,29050,29050,29050,29050,0
20230711,160600,1229217100,29050,29050,29050,29050,0
20230711,160500,1229217100,29050,29050,29050,29050,0
20230711,160400,1229217100,29050,29050,29050,29050,0
20230711,160300,1229217100,29050,29050,29050,29050,0
20230711,160200,1229217100,29050,29050,29050,29050,0
20230711,160100,1229217100,29050,29050,29050,29050,0
20230711,160000,1229217100,29050,29050,29050,29050,0
20230711,155900,1229217100,29050,29050,29050,29050,0
20230711,155800,1229217100,29050,29050,29050,29050,0
20230711,155700,1229217100,29050,29050,29050,29050,0
20230711,155600,1229217100,29050,29050,29050,29050,0
20230711,155500,1229217100,29050,29050,29050,29050,0
20230711,155400,1229217100,29050,29050,29050,29050,0
20230711,155300,1229217100,29050,29050,29050,29050,0
20230711,155200,1229217100,29050,29050,29050,29050,0
20230711,155100,1229217100,29050,29050,29050,29050,0
20230711,155000,1229217100,29050,29050,29050,29050,0
20230711,154900,1229217100,29050,29050,29050,29050,0
20230711,154800,1229217100,29050,29050,29050,29050,0
20230711,154700,1229217100,29050,29050,29050,29050,0
20230711,154600,1229217100,29050,29050,29050,29050,0
20230711,154500,1229217100,29050,29050,29050,29050,0
20230711,154400,1229217100,29050,29050,29050,29050,0
20230711,154300,1229217100,29050,29050,29050,29050,0
20230711,154200,1229217100,29050,29050,29050,29050,0
20230711,154100,1229217100,29050,29050,29050,29050,0
20230711,154000,1229217100,29050,29050,29050,29050,0
20230711,153900,1229217100,29050,29050,29050,29050,0
20230711,153800,1229217100,29050,29050,29050,29050,429
20230711,153700,1229217100,29050,29050,29050,29050,0
20230711,153600,1229217100,29050,29050,29050,29050,0
20230711,153500,1229217100,29050,29050,29050,29050,0
20230711,153400,1229217100,29050,29050,29050,29050,0
20230711,153300,1229217100,29050,29050,29050,29050,0
20230711,153200,1229217100,29050,29050,29050,29050,0
20230711,153100,1229217100,29050,29050,29050,29050,0
20230711,153000,1229217100,29050,29050,29050,29050,429
20230711,152900,1216754650,29150,29150,29150,29150,0
20230711,152800,1216754650,29150,29150,29150,29150,0
20230711,152700,1216754650,29150,29150,29150,29150,0
20230711,152600,1216754650,29150,29150,29150,29150,0
20230711,152500,1216754650,29150,29150,29150,29150,0
20230711,152400,1216754650,29150,29150,29150,29150,0
20230711,152300,1216754650,29150,29150,29150,29150,0
20230711,152200,1216754650,29150,29150,29150,29150,0
20230711,152100,1216754650,29150,29150,29150,29150,0
20230711,152000,1216754650,29150,29150,29150,29150,0
20230711,151900,1216754650,29150,29150,29150,29100,718
20230711,151800,1195856950,29000,29200,29200,29000,1827
20230711,151700,1142765150,29200,29200,29250,29150,30
20230711,151600,1141889450,29250,29250,29250,29250,2
20230711,151500,1141830950,29150,29150,29150,29150,1
20230711,151400,1141801800,29300,29300,29300,29200,580
20230711,151300,1124835950,29300,29300,29300,29250,231
20230711,151200,1118069950,29300,29200,29300,29200,716
20230711,151100,1097125350,29200,29100,29200,29050,1081
20230711,151000,1065608750,29050,28750,29050,28750,784
20230711,150900,1042912550,28800,28950,28950,28800,54
20230711,150800,1041353200,28950,28900,28950,28850,281
20230711,150700,1033230350,28950,28850,29000,28800,2162
20230711,150600,970640450,28950,28800,29000,28750,1461
20230711,150500,928397600,28750,28750,28800,28750,196
20230711,150400,922754700,28800,28700,28800,28700,138
20230711,150300,918788400,28700,28600,28850,28600,1457
20230711,150200,876837700,28600,28600,28850,28600,1225
20230711,150100,841760450,28600,28250,28600,28250,2445
20230711,150000,772239750,28250,28150,28250,28150,35
20230711,145900,771251800,28200,28200,28200,28200,1
20230711,145800,771223600,28150,28150,28150,28150,1
20230711,145700,771195450,28200,28150,28200,28150,4
20230711,145600,771082800,28200,28250,28250,28200,66
20230711,145500,769221550,28250,28150,28250,28150,86
20230711,145400,766795200,28200,28200,28200,28150,6
20230711,145300,766626100,28200,28200,28200,28200,99
20230711,145200,763834300,28150,28200,28200,28150,37
20230711,145100,762791050,28200,28150,28200,28150,265
20230711,145000,755318100,28200,28200,28200,28200,0
20230711,144900,755318100,28200,28150,28200,28150,3
20230711,144800,755233600,28200,28200,28200,28200,1
20230711,144700,755205400,28150,28200,28200,28150,2
20230711,144600,755149050,28150,28150,28150,28150,3
20230711,144500,755064600,28200,28200,28200,28200,39
20230711,144400,753964800,28200,28150,28200,28150,5
20230711,144300,753823850,28200,28150,28200,28150,3
20230711,144200,753739350,28200,28200,28200,28200,1
20230711,144100,753711150,28150,28150,28150,28150,0
20230711,144000,753711150,28150,28200,28200,28150,17
20230711,143900,753231900,28200,28200,28200,28200,1
20230711,143800,753203700,28200,28150,28200,28150,4
20230711,143700,753091050,28200,28200,28200,28200,6
20230711,143600,752921850,28200,28100,28200,28100,228
20230711,143500,746503800,28150,28150,28150,28100,4
20230711,143400,746391300,28150,28150,28150,28150,4
20230711,143300,746278700,28150,28050,28150,28050,261
20230711,143200,738944450,28100,28050,28100,28050,21
20230711,143100,738354650,28100,28050,28100,28050,6
20230711,143000,738186300,28050,28050,28050,28050,0
20230711,142900,738186300,28050,28050,28100,28050,6
20230711,142800,738017950,28100,28100,28100,28100,0
20230711,142700,738017950,28100,28100,28100,28100,100
20230711,142600,735207950,28100,28100,28100,28100,10
20230711,142500,734926950,28150,28150,28150,28150,0
20230711,142400,734926950,28150,28100,28150,28100,116
20230711,142300,731667300,28100,28100,28100,28100,0
20230711,142200,731667300,28100,28050,28100,28050,2
20230711,142100,731611150,28050,28050,28050,28050,2
20230711,142000,731555050,28100,28100,28100,28100,0
20230711,141900,731555050,28100,28100,28100,28100,0
20230711,141800,731555050,28100,28050,28100,28050,6
20230711,141700,731386650,28100,28100,28100,28100,0
20230711,141600,731386650,28100,28050,28100,28050,2
20230711,141500,731330500,28050,28100,28100,28050,23
20230711,141400,730685300,28050,28050,28050,28050,1
20230711,141300,730657250,28100,28050,28100,28050,4
20230711,141200,730545000,28100,28100,28100,28100,0
20230711,141100,730545000,28100,28050,28100,28050,5
20230711,141000,730404550,28050,28050,28050,28050,2
20230711,140900,730348450,28100,28100,28100,28100,0
20230711,140800,730348450,28100,28100,28100,28100,1
20230711,140700,730320350,28050,28050,28100,28050,21
20230711,140600,729730450,28100,28100,28100,28100,247
20230711,140500,722789750,28100,28100,28100,28100,0
20230711,140400,722789750,28100,28100,28150,28100,53
20230711,140300,721300400,28100,28150,28150,28100,3
20230711,140200,721216000,28150,28100,28150,28100,42
20230711,140100,720033800,28150,28150,28150,28150,2
20230711,140000,719977500,28150,28100,28150,28100,120
20230711,135900,716599550,28100,28100,28100,28100,3
20230711,135800,716515250,28100,28100,28100,28100,10
20230711,135700,716234250,28100,28100,28100,28100,0
20230711,135600,716234250,28100,28100,28100,28100,3
20230711,135500,716149950,28100,28100,28100,28100,0
20230711,135400,716149950,28100,28100,28100,28100,84
20230711,135300,713789550,28050,28050,28050,28050,3
20230711,135200,713705400,28050,28050,28050,28050,4
20230711,135100,713593200,28050,28050,28050,28050,0
20230711,135000,713593200,28050,28100,28100,28050,555
20230711,134900,697997800,28100,28100,28100,28100,1
20230711,134800,697969700,28100,28100,28100,28100,189
20230711,134700,692658800,28100,28100,28100,28100,0
20230711,134600,692658800,28100,28100,28100,28100,0
20230711,134500,692658800,28100,28100,28100,28100,1
20230711,134400,692630700,28150,28150,28150,28150,172
20230711,134300,687788900,28100,28100,28100,28100,0
20230711,134200,687788900,28100,28100,28100,28100,2
20230711,134100,687732700,28100,28100,28100,28100,1
20230711,134000,687704600,28100,28100,28100,28100,0
20230711,133900,687704600,28100,28100,28100,28100,3
20230711,133800,687620300,28100,28100,28100,28100,18
20230711,133700,687114500,28100,28100,28100,28100,22
20230711,133600,686496300,28100,28100,28100,28100,10
20230711,133500,686215300,28100,28100,28100,28100,0
20230711,133400,686215300,28100,28100,28100,28100,3
20230711,133300,686131000,28150,28150,28150,28150,0
20230711,133200,686131000,28150,28150,28150,28150,0
20230711,133100,686131000,28150,28150,28150,28100,4
20230711,133000,686018500,28100,28150,28150,28100,26
20230711,132900,685286650,28100,28100,28100,28100,0
20230711,132800,685286650,28100,28100,28100,28100,3
20230711,132700,685202350,28150,28100,28150,28100,2
20230711,132600,685146100,28100,28100,28100,28100,22
20230711,132500,684527900,28100,28100,28100,28100,3
20230711,132400,684443600,28100,28100,28100,28100,0
20230711,132300,684443600,28100,28100,28100,28100,3
20230711,132200,684359300,28100,28100,28100,28100,0
20230711,132100,684359300,28100,28100,28100,28100,0
20230711,132000,684359300,28100,28100,28100,28100,3
20230711,131900,684275000,28100,28100,28100,28100,1
20230711,131800,684246900,28100,28100,28100,28100,0
20230711,131700,684246900,28100,28100,28100,28100,2
20230711,131600,684190700,28100,28100,28100,28100,1
20230711,131500,684162600,28150,28150,28150,28150,0
20230711,131400,684162600,28150,28150,28150,28150,0
20230711,131300,684162600,28150,28150,28150,28150,0
20230711,131200,684162600,28150,28150,28150,28150,142
20230711,131100,680165300,28150,28150,28150,28150,40
20230711,131000,679039300,28150,28150,28150,28150,0
20230711,130900,679039300,28150,28150,28150,28150,8
20230711,130800,678814100,28150,28150,28150,28150,1
20230711,130700,678785950,28150,28150,28150,28150,4
20230711,130600,678673350,28150,28150,28150,28150,2
20230711,130500,678617050,28150,28150,28150,28150,1
20230711,130400,678588900,28150,28150,28150,28150,5
20230711,130300,678448150,28150,28200,28200,28150,18
20230711,130200,677940650,28200,28200,28200,28200,43
20230711,130100,676728050,28200,28150,28200,28100,116
20230711,130000,673462550,28100,28150,28150,28100,38
20230711,125900,672393000,28150,28150,28150,28150,24
20230711,125800,671717400,28150,28100,28150,28100,18
20230711,125700,671210850,28100,28100,28150,28100,71
20230711,125600,669215250,28100,28100,28100,28100,0
20230711,125500,669215250,28100,28150,28150,28100,6
20230711,125400,669046500,28150,28100,28150,28100,36
20230711,125300,668033150,28100,28100,28100,28100,0
20230711,125200,668033150,28100,28100,28100,28100,2
20230711,125100,667976950,28100,28100,28100,28100,0
20230711,125000,667976950,28100,28100,28100,28100,1
20230711,124900,667948850,28100,28100,28100,28100,6
20230711,124800,667780250,28100,28100,28100,28100,0
20230711,124700,667780250,28100,28100,28100,28100,2
20230711,124600,667724050,28100,28100,28100,28100,6
20230711,124500,667555450,28100,28150,28150,28100,2
20230711,124400,667499200,28100,28100,28100,28100,2
20230711,124300,667443000,28150,28150,28150,28150,60
20230711,124200,665754000,28150,28150,28150,28150,0
20230711,124100,665754000,28150,28150,28150,28150,3
20230711,124000,665669550,28150,28150,28150,28150,1
20230711,123900,665641400,28150,28150,28150,28150,1
20230711,123800,665613250,28150,28150,28150,28150,2
20230711,123700,665556950,28150,28200,28200,28150,14
20230711,123600,665162200,28150,28150,28150,28150,0
20230711,123500,665162200,28150,28150,28200,28150,27
20230711,123400,664401900,28150,28150,28150,28150,24
20230711,123300,663726300,28150,28150,28150,28150,19
20230711,123200,663191450,28150,28150,28150,28150,1
20230711,123100,663163300,28150,28150,28150,28150,5
20230711,123000,663022550,28150,28150,28150,28150,3
20230711,122900,662938100,28200,28200,28200,28200,0
20230711,122800,662938100,28200,28200,28200,28150,90
20230711,122700,660400150,28150,28150,28150,28150,187
20230711,122600,655136100,28150,28150,28150,28150,0
20230711,122500,655136100,28150,28150,28150,28150,0
20230711,122400,655136100,28150,28150,28150,28150,3
20230711,122300,655051650,28200,28200,28250,28200,88
20230711,122200,652570000,28200,28150,28200,28150,11
20230711,122100,652259950,28150,28150,28150,28150,236
20230711,122000,645616550,28200,28200,28200,28200,1
20230711,121900,645588350,28200,28150,28200,28150,5
20230711,121800,645447450,28150,28150,28150,28150,0
20230711,121700,645447450,28150,28200,28200,28150,7
20230711,121600,645250100,28150,28200,28200,28150,13
20230711,121500,644883650,28250,28200,28250,28200,100
20230711,121400,642063400,28250,28250,28250,28250,3
20230711,121300,641978650,28200,28200,28250,28200,243
20230711,121200,635125650,28200,28200,28200,28200,1
20230711,121100,635097450,28200,28200,28200,28200,22
20230711,121000,634477050,28150,28150,28150,28150,3
20230711,120900,634392600,28150,28150,28150,28150,0
20230711,120800,634392600,28150,28150,28150,28150,3
20230711,120700,634308150,28200,28200,28200,28200,13
20230711,120600,633941550,28150,28150,28200,28150,35
20230711,120500,632956050,28200,28200,28200,28150,25
20230711,120400,632251150,28150,28150,28150,28150,446
20230711,120300,619696250,28150,28150,28150,28150,0
20230711,120200,619696250,28150,28150,28150,28150,4
20230711,120100,619583650,28200,28200,28200,28200,0
20230711,120000,619583650,28200,28150,28200,28150,71
20230711,115900,617584900,28100,28100,28150,28100,14
20230711,115800,617190950,28100,28100,28100,28100,0
20230711,115700,617190950,28100,28100,28100,28100,3
20230711,115600,617106650,28150,28150,28150,28150,0
20230711,115500,617106650,28150,28150,28150,28100,11
20230711,115400,616797050,28100,28100,28100,28100,2
20230711,115300,616740850,28150,28150,28150,28150,44
20230711,115200,615502250,28150,28150,28150,28150,0
20230711,115100,615502250,28150,28150,28150,28150,2
20230711,115000,615445950,28150,28150,28150,28150,0
20230711,114900,615445950,28150,28150,28150,28150,0
20230711,114800,615445950,28150,28200,28200,28150,10
20230711,114700,615164200,28200,28200,28200,28200,0
20230711,114600,615164200,28200,28150,28200,28150,3
20230711,114500,615079700,28100,28100,28100,28100,2
20230711,114400,615023500,28100,28100,28100,28100,1
20230711,114300,614995400,28150,28150,28150,28150,1
20230711,114200,614967250,28100,28100,28100,28100,0
20230711,114100,614967250,28100,28100,28100,28100,0
20230711,114000,614967250,28100,28200,28200,28100,19
20230711,113900,614431650,28100,28100,28100,28100,59
20230711,113800,612773750,28100,28100,28100,28100,0
20230711,113700,612773750,28100,28150,28150,28100,33
20230711,113600,611845500,28100,28150,28150,28100,36
20230711,113500,610832600,28200,28200,28200,28200,0
20230711,113400,610832600,28200,28150,28200,28150,68
20230711,113300,608918350,28100,28150,28150,28100,7
20230711,113200,608721350,28150,28100,28150,28100,3
20230711,113100,608637000,28150,28100,28150,28100,6
20230711,113000,608468350,28100,28100,28100,28100,0
20230711,112900,608468350,28100,28100,28150,28100,5
20230711,112800,608327800,28150,28150,28150,28150,225
20230711,112700,601994050,28150,28150,28150,28150,10
20230711,112600,601712550,28150,28150,28150,28150,3
20230711,112500,601628100,28150,28150,28150,28150,2
20230711,112400,601571800,28150,28150,28150,28150,1
20230711,112300,601543650,28100,28100,28100,28100,290
20230711,112200,593394650,28200,28200,28200,28100,5
20230711,112100,593253750,28150,28150,28150,28150,51
20230711,112000,591818100,28200,28200,28200,28200,2
20230711,111900,591761700,28100,28200,28200,28100,60
20230711,111800,590075500,28100,28100,28150,28100,45
20230711,111700,588808950,28150,28150,28150,28150,0
20230711,111600,588808950,28150,28150,28150,28150,0
20230711,111500,588808950,28150,28100,28150,28100,50
20230711,111400,587403900,28150,28150,28150,28150,6
20230711,111300,587235000,28100,28100,28100,28100,85
20230711,111200,584846500,28100,28000,28100,28000,14
20230711,111100,584454050,28000,28050,28050,28000,6
20230711,111000,584286000,28100,28200,28200,28100,102
20230711,110900,581419200,28150,28150,28150,28150,33
20230711,110800,580490250,28250,28150,28250,28150,52
20230711,110700,579026300,28150,28150,28200,28150,62
20230711,110600,577280650,28250,28250,28250,28250,0
20230711,110500,577280650,28250,28150,28250,28150,36
20230711,110400,576267150,28250,28150,28250,28150,2
20230711,110300,576210750,28300,28100,28300,28100,117
20230711,110200,572917300,28100,28150,28150,28100,6
20230711,110100,572748650,28100,28150,28150,28100,3
20230711,110000,572664300,28100,28150,28150,28100,56
20230711,105900,571090200,28150,28150,28150,28150,4
20230711,105800,570977600,28200,28300,28300,28200,423
20230711,105700,559035500,28250,28100,28300,28100,1379
20230711,105600,520147050,28100,28200,28200,28100,714
20230711,105500,500013450,28150,28150,28200,28150,72
20230711,105400,497983200,28150,28100,28150,28100,536
20230711,105300,482906000,28050,28050,28050,28000,10
20230711,105200,482625550,28050,28000,28050,27900,263
20230711,105100,475272750,27900,27950,27950,27900,13
20230711,105000,474909900,28000,28000,28000,28000,3
20230711,104900,474825900,27900,28000,28000,27900,46
20230711,104800,473538000,27900,27950,27950,27900,426
20230711,104700,461631700,28000,28000,28000,28000,0
20230711,104600,461631700,28000,28000,28000,28000,8
20230711,104500,461407700,28050,28050,28050,28050,20
20230711,104400,460846700,28000,28000,28000,28000,3
20230711,104300,460762700,28100,28000,28100,28000,385
20230711,104200,449977000,27950,27950,27950,27900,81
20230711,104100,447716600,28050,27900,28050,27900,502
20230711,104000,433680850,27850,27850,27850,27850,3
20230711,103900,433597300,27800,27800,27800,27800,11
20230711,103800,433291500,27800,27900,27900,27800,31
20230711,103700,432426700,27850,27850,27850,27850,102
20230711,103600,429586000,27850,27800,27850,27800,22
20230711,103500,428974300,27800,27700,27800,27700,404
20230711,103400,417763050,27750,27750,27750,27750,32
20230711,103300,416875050,27750,27750,27750,27750,2
20230711,103200,416819550,27800,27900,27950,27800,122
20230711,103100,413419750,27900,27700,27900,27700,491
20230711,103000,399792000,27700,27700,27700,27700,87
20230711,102900,397382100,27750,27750,27750,27750,59
20230711,102800,395744850,27850,27750,27850,27750,203
20230711,102700,390101750,27750,27750,27800,27750,52
20230711,102600,388658450,27750,27750,27750,27750,32
20230711,102500,387770450,27750,27750,27750,27750,53
20230711,102400,386299700,27750,27700,27750,27700,42
20230711,102300,385134250,27700,27700,27700,27700,5
20230711,102200,384995750,27700,27700,27700,27700,2
20230711,102100,384940350,27800,27750,27800,27650,301
20230711,102000,376608800,27800,27800,27800,27750,47
20230711,101900,375302250,27750,27700,27750,27700,52
20230711,101800,373859550,27700,27700,27700,27700,9
20230711,101700,373610250,27700,27700,27700,27700,2
20230711,101600,373554850,27700,27700,27700,27700,2
20230711,101500,373499450,27750,27750,27750,27750,101
20230711,101400,370696700,27800,27650,27800,27650,119
20230711,101300,367396550,27650,27600,27650,27600,6
20230711,101200,367230700,27600,27600,27600,27600,24
20230711,101100,366568300,27550,27600,27600,27550,7
20230711,101000,366375250,27550,27550,27550,27550,1
20230711,100900,366347700,27550,27500,27550,27500,96
20230711,100800,363703600,27550,27500,27550,27500,10
20230711,100700,363428550,27500,27500,27500,27500,7
20230711,100600,363236050,27500,27500,27500,27500,4
20230711,100500,363126050,27500,27500,27500,27500,4
20230711,100400,363016050,27550,27550,27550,27550,1
20230711,100300,362988500,27500,27500,27500,27500,0
20230711,100200,362988500,27500,27450,27500,27450,101
20230711,100100,360211050,27500,27550,27550,27500,46
20230711,100000,358945800,27500,27500,27500,27500,10
20230711,095900,358670800,27500,27500,27500,27500,0
20230711,095800,358670800,27500,27600,27600,27500,2
20230711,095700,358615700,27450,27450,27450,27450,0
20230711,095600,358615700,27450,27450,27450,27450,0
20230711,095500,358615700,27450,27600,27600,27450,505
20230711,095400,344742450,27550,27550,27550,27550,59
20230711,095300,343117000,27550,27550,27550,27550,0
20230711,095200,343117000,27550,27550,27550,27550,0
20230711,095100,343117000,27550,27600,27600,27550,504
20230711,095000,329220950,27600,27600,27600,27600,0
20230711,094900,329220950,27600,27600,27600,27600,36
20230711,094800,328227350,27650,27700,27700,27650,68
20230711,094700,326346450,27600,27600,27600,27600,1
20230711,094600,326318850,27700,27700,27700,27650,10
20230711,094500,326042000,27650,27750,27750,27650,275
20230711,094400,318436450,27750,27750,27750,27750,6
20230711,094300,318269950,27650,27700,27700,27650,803
20230711,094200,296062500,27650,27650,27650,27650,0
20230711,094100,296062500,27650,27700,27700,27650,65
20230711,094000,294265100,27700,27650,27700,27650,250
20230711,093900,287340150,27750,27650,27750,27550,348
20230711,093800,277731300,27650,27800,27800,27500,711
20230711,093700,258126300,27800,27800,27850,27800,368
20230711,093600,247895750,27750,27650,27750,27550,760
20230711,093500,226838350,27650,27650,27650,27600,20
20230711,093400,226285450,27650,27650,27650,27650,39
20230711,093300,225207100,27500,27300,27500,27300,322
20230711,093200,216397000,27350,27400,27400,27300,150
20230711,093100,212294450,27500,27650,27700,27500,358
20230711,093000,202441450,27650,27400,27650,27400,410
20230711,092900,191180950,27300,27300,27450,27250,699
20230711,092800,172087650,27250,27400,27400,27250,510
20230711,092700,158153850,27450,27500,27500,27450,41
20230711,092600,157026500,27500,27500,27500,27500,10
20230711,092500,156751500,27500,27600,27700,27500,1151
20230711,092400,125087600,27700,27500,27750,27500,161
20230711,092300,120639000,27500,27400,27500,27400,170
20230711,092200,115973950,27350,27350,27350,27350,52
20230711,092100,114551750,27350,27000,27350,27000,330
20230711,092000,105591800,27150,27150,27150,27000,555
20230711,091900,90578750,27150,27050,27150,27050,204
20230711,091800,85060450,27250,27250,27250,27250,100
20230711,091700,82335450,27250,27350,27350,27150,312
20230711,091600,73852900,27150,27150,27150,27100,423
20230711,091500,62381300,27250,27300,27300,27250,29
20230711,091400,61590550,27300,27300,27300,27300,296
20230711,091300,53509750,27350,27350,27350,27350,0
20230711,091200,53509750,27350,27500,27500,27350,339
20230711,091100,44187550,27650,27250,27650,27250,223
20230711,091000,38081050,27250,27050,27250,27050,177
20230711,090900,33274900,27050,27300,27300,27050,399
20230711,090800,22422700,27400,27350,27400,27350,23
20230711,090700,21792600,27250,27300,27350,27250,102
20230711,090600,19007550,27350,27350,27350,27350,0
20230711,090500,19007550,27350,27350,27350,27350,17
20230711,090400,18542600,27400,27400,27400,27400,20
20230711,090300,17994600,27400,27450,27450,27400,28
20230711,090200,17226550,27350,27000,27750,27000,175
20230711,090100,12459850,27000,27000,27000,27000,30
20230711,090000,11649850,26950,26900,26950,26900,433
Reference in New Issue Copy Permalink