ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089980/min/candle-20230707.csv

647 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
20230707,194400,1801923400,26450,26450,26450,26450,538
20230707,194300,1801923400,26450,26450,26450,26450,0
20230707,194200,1801923400,26450,26450,26450,26450,0
20230707,194100,1801923400,26450,26450,26450,26450,0
20230707,194000,1801923400,26450,26450,26450,26450,0
20230707,193900,1801923400,26450,26450,26450,26450,0
20230707,193800,1801923400,26450,26450,26450,26450,0
20230707,193700,1801923400,26450,26450,26450,26450,0
20230707,193600,1801923400,26450,26450,26450,26450,0
20230707,193500,1801923400,26450,26450,26450,26450,0
20230707,193400,1801923400,26450,26450,26450,26450,0
20230707,193300,1801923400,26450,26450,26450,26450,0
20230707,193200,1801923400,26450,26450,26450,26450,0
20230707,193100,1801923400,26450,26450,26450,26450,0
20230707,193000,1801923400,26450,26450,26450,26450,0
20230707,192900,1801923400,26450,26450,26450,26450,0
20230707,192800,1801923400,26450,26450,26450,26450,0
20230707,192700,1801923400,26450,26450,26450,26450,0
20230707,192600,1801923400,26450,26450,26450,26450,0
20230707,192500,1801923400,26450,26450,26450,26450,0
20230707,192400,1801923400,26450,26450,26450,26450,0
20230707,192300,1801923400,26450,26450,26450,26450,0
20230707,192200,1801923400,26450,26450,26450,26450,0
20230707,192100,1801923400,26450,26450,26450,26450,0
20230707,192000,1801923400,26450,26450,26450,26450,0
20230707,191900,1801923400,26450,26450,26450,26450,0
20230707,191800,1801923400,26450,26450,26450,26450,0
20230707,191700,1801923400,26450,26450,26450,26450,0
20230707,191600,1801923400,26450,26450,26450,26450,0
20230707,191500,1801923400,26450,26450,26450,26450,0
20230707,191400,1801923400,26450,26450,26450,26450,538
20230707,191300,1801923400,26450,26450,26450,26450,0
20230707,191200,1801923400,26450,26450,26450,26450,0
20230707,191100,1801923400,26450,26450,26450,26450,0
20230707,191000,1801923400,26450,26450,26450,26450,0
20230707,190900,1801923400,26450,26450,26450,26450,0
20230707,190800,1801923400,26450,26450,26450,26450,0
20230707,190700,1801923400,26450,26450,26450,26450,0
20230707,190600,1801923400,26450,26450,26450,26450,0
20230707,190500,1801923400,26450,26450,26450,26450,0
20230707,190400,1801923400,26450,26450,26450,26450,0
20230707,190300,1801923400,26450,26450,26450,26450,0
20230707,190200,1801923400,26450,26450,26450,26450,0
20230707,190100,1801923400,26450,26450,26450,26450,0
20230707,190000,1801923400,26450,26450,26450,26450,0
20230707,185900,1801923400,26450,26450,26450,26450,0
20230707,185800,1801923400,26450,26450,26450,26450,0
20230707,185700,1801923400,26450,26450,26450,26450,0
20230707,185600,1801923400,26450,26450,26450,26450,0
20230707,185500,1801923400,26450,26450,26450,26450,0
20230707,185400,1801923400,26450,26450,26450,26450,0
20230707,185300,1801923400,26450,26450,26450,26450,0
20230707,185200,1801923400,26450,26450,26450,26450,0
20230707,185100,1801923400,26450,26450,26450,26450,0
20230707,185000,1801923400,26450,26450,26450,26450,0
20230707,184900,1801923400,26450,26450,26450,26450,0
20230707,184800,1801923400,26450,26450,26450,26450,0
20230707,184700,1801923400,26450,26450,26450,26450,0
20230707,184600,1801923400,26450,26450,26450,26450,0
20230707,184500,1801923400,26450,26450,26450,26450,0
20230707,184400,1801923400,26450,26450,26450,26450,538
20230707,184300,1801923400,26450,26450,26450,26450,0
20230707,184200,1801923400,26450,26450,26450,26450,0
20230707,184100,1801923400,26450,26450,26450,26450,0
20230707,184000,1801923400,26450,26450,26450,26450,0
20230707,183900,1801923400,26450,26450,26450,26450,0
20230707,183800,1801923400,26450,26450,26450,26450,0
20230707,183700,1801923400,26450,26450,26450,26450,0
20230707,183600,1801923400,26450,26450,26450,26450,0
20230707,183500,1801923400,26450,26450,26450,26450,0
20230707,183400,1801923400,26450,26450,26450,26450,0
20230707,183300,1801923400,26450,26450,26450,26450,0
20230707,183200,1801923400,26450,26450,26450,26450,0
20230707,183100,1801923400,26450,26450,26450,26450,0
20230707,183000,1801923400,26450,26450,26450,26450,0
20230707,182900,1801923400,26450,26450,26450,26450,0
20230707,182800,1801923400,26450,26450,26450,26450,0
20230707,182700,1801923400,26450,26450,26450,26450,0
20230707,182600,1801923400,26450,26450,26450,26450,0
20230707,182500,1801923400,26450,26450,26450,26450,0
20230707,182400,1801923400,26450,26450,26450,26450,0
20230707,182300,1801923400,26450,26450,26450,26450,0
20230707,182200,1801923400,26450,26450,26450,26450,0
20230707,182100,1801923400,26450,26450,26450,26450,0
20230707,182000,1801923400,26450,26450,26450,26450,0
20230707,181900,1801923400,26450,26450,26450,26450,0
20230707,181800,1801923400,26450,26450,26450,26450,0
20230707,181700,1801923400,26450,26450,26450,26450,0
20230707,181600,1801923400,26450,26450,26450,26450,0
20230707,181500,1801923400,26450,26450,26450,26450,0
20230707,181400,1801923400,26450,26450,26450,26450,538
20230707,181300,1801923400,26450,26450,26450,26450,0
20230707,181200,1801923400,26450,26450,26450,26450,0
20230707,181100,1801923400,26450,26450,26450,26450,0
20230707,181000,1801923400,26450,26450,26450,26450,0
20230707,180900,1801923400,26450,26450,26450,26450,0
20230707,180800,1801923400,26450,26450,26450,26450,0
20230707,180700,1801923400,26450,26450,26450,26450,0
20230707,180600,1801923400,26450,26450,26450,26450,0
20230707,180500,1801923400,26450,26450,26450,26450,0
20230707,180400,1801923400,26450,26450,26450,26450,0
20230707,180300,1801923400,26450,26450,26450,26450,0
20230707,180200,1801923400,26450,26450,26450,26450,0
20230707,180100,1801923400,26450,26450,26450,26450,0
20230707,180000,1801923400,26450,26450,26450,26450,0
20230707,175900,1801923400,26450,26450,26450,26450,0
20230707,175800,1801923400,26450,26450,26450,26450,0
20230707,175700,1801923400,26450,26450,26450,26450,0
20230707,175600,1801923400,26450,26450,26450,26450,0
20230707,175500,1801923400,26450,26450,26450,26450,0
20230707,175400,1801923400,26450,26450,26450,26450,0
20230707,175300,1801923400,26450,26450,26450,26450,0
20230707,175200,1801923400,26450,26450,26450,26450,0
20230707,175100,1801923400,26450,26450,26450,26450,0
20230707,175000,1801923400,26450,26450,26450,26450,0
20230707,174900,1801923400,26450,26450,26450,26450,0
20230707,174800,1801923400,26450,26450,26450,26450,0
20230707,174700,1801923400,26450,26450,26450,26450,0
20230707,174600,1801923400,26450,26450,26450,26450,0
20230707,174500,1801923400,26450,26450,26450,26450,0
20230707,174400,1801923400,26450,26450,26450,26450,538
20230707,174300,1801923400,26450,26450,26450,26450,0
20230707,174200,1801923400,26450,26450,26450,26450,0
20230707,174100,1801923400,26450,26450,26450,26450,0
20230707,174000,1801923400,26450,26450,26450,26450,0
20230707,173900,1801923400,26450,26450,26450,26450,0
20230707,173800,1801923400,26450,26450,26450,26450,0
20230707,173700,1801923400,26450,26450,26450,26450,0
20230707,173600,1801923400,26450,26450,26450,26450,0
20230707,173500,1801923400,26450,26450,26450,26450,0
20230707,173400,1801923400,26450,26450,26450,26450,0
20230707,173300,1801923400,26450,26450,26450,26450,0
20230707,173200,1801923400,26450,26450,26450,26450,0
20230707,173100,1801923400,26450,26450,26450,26450,0
20230707,173000,1801923400,26450,26450,26450,26450,0
20230707,172900,1801923400,26450,26450,26450,26450,0
20230707,172800,1801923400,26450,26450,26450,26450,0
20230707,172700,1801923400,26450,26450,26450,26450,0
20230707,172600,1801923400,26450,26450,26450,26450,0
20230707,172500,1801923400,26450,26450,26450,26450,0
20230707,172400,1801923400,26450,26450,26450,26450,0
20230707,172300,1801923400,26450,26450,26450,26450,0
20230707,172200,1801923400,26450,26450,26450,26450,0
20230707,172100,1801923400,26450,26450,26450,26450,0
20230707,172000,1801923400,26450,26450,26450,26450,0
20230707,171900,1801923400,26450,26450,26450,26450,0
20230707,171800,1801923400,26450,26450,26450,26450,0
20230707,171700,1801923400,26450,26450,26450,26450,0
20230707,171600,1801923400,26450,26450,26450,26450,0
20230707,171500,1801923400,26450,26450,26450,26450,0
20230707,171400,1801923400,26450,26450,26450,26450,538
20230707,171300,1801923400,26450,26450,26450,26450,0
20230707,171200,1801923400,26450,26450,26450,26450,0
20230707,171100,1801923400,26450,26450,26450,26450,0
20230707,171000,1801923400,26450,26450,26450,26450,0
20230707,170900,1801923400,26450,26450,26450,26450,0
20230707,170800,1801923400,26450,26450,26450,26450,0
20230707,170700,1801923400,26450,26450,26450,26450,0
20230707,170600,1801923400,26450,26450,26450,26450,0
20230707,170500,1801923400,26450,26450,26450,26450,0
20230707,170400,1801923400,26450,26450,26450,26450,0
20230707,170300,1801923400,26450,26450,26450,26450,0
20230707,170200,1801923400,26450,26450,26450,26450,0
20230707,170100,1801923400,26450,26450,26450,26450,0
20230707,170000,1801923400,26450,26450,26450,26450,0
20230707,165900,1801923400,26450,26450,26450,26450,0
20230707,165800,1801923400,26450,26450,26450,26450,0
20230707,165700,1801923400,26450,26450,26450,26450,0
20230707,165600,1801923400,26450,26450,26450,26450,0
20230707,165500,1801923400,26450,26450,26450,26450,0
20230707,165400,1801923400,26450,26450,26450,26450,0
20230707,165300,1801923400,26450,26450,26450,26450,0
20230707,165200,1801923400,26450,26450,26450,26450,0
20230707,165100,1801923400,26450,26450,26450,26450,0
20230707,165000,1801923400,26450,26450,26450,26450,0
20230707,164900,1801923400,26450,26450,26450,26450,0
20230707,164800,1801923400,26450,26450,26450,26450,0
20230707,164700,1801923400,26450,26450,26450,26450,0
20230707,164600,1801923400,26450,26450,26450,26450,0
20230707,164500,1801923400,26450,26450,26450,26450,0
20230707,164400,1801923400,26450,26450,26450,26450,538
20230707,164300,1801923400,26450,26450,26450,26450,0
20230707,164200,1801923400,26450,26450,26450,26450,0
20230707,164100,1801923400,26450,26450,26450,26450,0
20230707,164000,1801923400,26450,26450,26450,26450,0
20230707,163900,1801923400,26450,26450,26450,26450,0
20230707,163800,1801923400,26450,26450,26450,26450,0
20230707,163700,1801923400,26450,26450,26450,26450,0
20230707,163600,1801923400,26450,26450,26450,26450,0
20230707,163500,1801923400,26450,26450,26450,26450,0
20230707,163400,1801923400,26450,26450,26450,26450,0
20230707,163300,1801923400,26450,26450,26450,26450,0
20230707,163200,1801923400,26450,26450,26450,26450,0
20230707,163100,1801923400,26450,26450,26450,26450,0
20230707,163000,1801923400,26450,26450,26450,26450,0
20230707,162900,1801923400,26450,26450,26450,26450,0
20230707,162800,1801923400,26450,26450,26450,26450,0
20230707,162700,1801923400,26450,26450,26450,26450,0
20230707,162600,1801923400,26450,26450,26450,26450,0
20230707,162500,1801923400,26450,26450,26450,26450,0
20230707,162400,1801923400,26450,26450,26450,26450,0
20230707,162300,1801923400,26450,26450,26450,26450,0
20230707,162200,1801923400,26450,26450,26450,26450,0
20230707,162100,1801923400,26450,26450,26450,26450,0
20230707,162000,1801923400,26450,26450,26450,26450,0
20230707,161900,1801923400,26450,26450,26450,26450,0
20230707,161800,1801923400,26450,26450,26450,26450,0
20230707,161700,1801923400,26450,26450,26450,26450,0
20230707,161600,1801923400,26450,26450,26450,26450,0
20230707,161500,1801923400,26450,26450,26450,26450,0
20230707,161400,1801923400,26450,26450,26450,26450,538
20230707,161300,1801923400,26450,26450,26450,26450,0
20230707,161200,1801923400,26450,26450,26450,26450,0
20230707,161100,1801923400,26450,26450,26450,26450,0
20230707,161000,1801923400,26450,26450,26450,26450,0
20230707,160900,1801923400,26450,26450,26450,26450,0
20230707,160800,1801923400,26450,26450,26450,26450,0
20230707,160700,1801923400,26450,26450,26450,26450,0
20230707,160600,1801923400,26450,26450,26450,26450,0
20230707,160500,1801923400,26450,26450,26450,26450,0
20230707,160400,1801923400,26450,26450,26450,26450,0
20230707,160300,1801923400,26450,26450,26450,26450,0
20230707,160200,1801923400,26450,26450,26450,26450,0
20230707,160100,1801923400,26450,26450,26450,26450,0
20230707,160000,1801923400,26450,26450,26450,26450,0
20230707,155900,1801923400,26450,26450,26450,26450,0
20230707,155800,1801923400,26450,26450,26450,26450,0
20230707,155700,1801923400,26450,26450,26450,26450,0
20230707,155600,1801923400,26450,26450,26450,26450,0
20230707,155500,1801923400,26450,26450,26450,26450,0
20230707,155400,1801923400,26450,26450,26450,26450,0
20230707,155300,1801923400,26450,26450,26450,26450,0
20230707,155200,1801923400,26450,26450,26450,26450,0
20230707,155100,1801923400,26450,26450,26450,26450,0
20230707,155000,1801923400,26450,26450,26450,26450,0
20230707,154900,1801923400,26450,26450,26450,26450,0
20230707,154800,1801923400,26450,26450,26450,26450,0
20230707,154700,1801923400,26450,26450,26450,26450,0
20230707,154600,1801923400,26450,26450,26450,26450,0
20230707,154500,1801923400,26450,26450,26450,26450,0
20230707,154400,1801923400,26450,26450,26450,26450,538
20230707,154300,1801923400,26450,26450,26450,26450,0
20230707,154200,1801923400,26450,26450,26450,26450,0
20230707,154100,1801923400,26450,26450,26450,26450,0
20230707,154000,1801923400,26450,26450,26450,26450,0
20230707,153900,1801923400,26450,26450,26450,26450,0
20230707,153800,1801923400,26450,26450,26450,26450,0
20230707,153700,1801923400,26450,26450,26450,26450,0
20230707,153600,1801923400,26450,26450,26450,26450,0
20230707,153500,1801923400,26450,26450,26450,26450,0
20230707,153400,1801923400,26450,26450,26450,26450,0
20230707,153300,1801923400,26450,26450,26450,26450,0
20230707,153200,1801923400,26450,26450,26450,26450,0
20230707,153100,1801923400,26450,26450,26450,26450,0
20230707,153000,1801923400,26450,26450,26450,26450,538
20230707,152900,1787693300,26400,26400,26400,26400,0
20230707,152800,1787693300,26400,26400,26400,26400,0
20230707,152700,1787693300,26400,26400,26400,26400,0
20230707,152600,1787693300,26400,26400,26400,26400,0
20230707,152500,1787693300,26400,26400,26400,26400,0
20230707,152400,1787693300,26400,26400,26400,26400,0
20230707,152300,1787693300,26400,26400,26400,26400,0
20230707,152200,1787693300,26400,26400,26400,26400,0
20230707,152100,1787693300,26400,26400,26400,26400,0
20230707,152000,1787693300,26400,26400,26400,26400,0
20230707,151900,1787693300,26400,26350,26400,26350,161
20230707,151800,1783443200,26400,26350,26400,26350,26
20230707,151700,1782757050,26400,26400,26400,26300,98
20230707,151600,1780175850,26300,26450,26450,26300,1166
20230707,151500,1749499950,26400,26400,26400,26400,117
20230707,151400,1746411150,26400,26400,26400,26400,54
20230707,151300,1744985550,26400,26400,26400,26400,0
20230707,151200,1744985550,26400,26350,26400,26350,163
20230707,151100,1740683950,26350,26350,26350,26350,163
20230707,151000,1736388900,26350,26350,26350,26350,167
20230707,150900,1731988450,26400,26350,26400,26300,1373
20230707,150800,1695865800,26350,26350,26400,26350,55
20230707,150700,1694415500,26350,26350,26350,26350,8
20230707,150600,1694204700,26350,26350,26350,26350,61
20230707,150500,1692597350,26350,26300,26350,26300,130
20230707,150400,1689172400,26350,26350,26350,26350,11
20230707,150300,1688882550,26350,26350,26350,26350,49
20230707,150200,1687591400,26350,26350,26350,26350,41
20230707,150100,1686511050,26350,26350,26400,26300,263
20230707,150000,1679581050,26300,26300,26300,26300,1
20230707,145900,1679554750,26350,26350,26350,26350,360
20230707,145800,1670068750,26350,26350,26350,26350,100
20230707,145700,1667433750,26350,26350,26350,26350,0
20230707,145600,1667433750,26350,26350,26350,26350,1
20230707,145500,1667407400,26350,26350,26350,26350,5
20230707,145400,1667275650,26350,26350,26350,26350,200
20230707,145300,1662005650,26350,26400,26400,26350,89
20230707,145200,1659658550,26400,26400,26400,26350,70
20230707,145100,1657813050,26400,26450,26450,26400,472
20230707,145000,1645352200,26450,26400,26450,26400,66
20230707,144900,1643608400,26400,26400,26400,26400,11
20230707,144800,1643318000,26350,26350,26350,26350,0
20230707,144700,1643318000,26350,26350,26400,26350,138
20230707,144600,1639681050,26350,26350,26350,26350,30
20230707,144500,1638890550,26350,26400,26400,26350,15
20230707,144400,1638494650,26400,26350,26400,26350,15
20230707,144300,1638098850,26400,26400,26450,26350,666
20230707,144200,1620512700,26400,26400,26400,26400,19
20230707,144100,1620011100,26400,26400,26400,26400,0
20230707,144000,1620011100,26400,26400,26400,26400,30
20230707,143900,1619219100,26400,26400,26450,26350,55
20230707,143800,1617767100,26450,26400,26450,26350,867
20230707,143700,1594911000,26350,26400,26400,26350,330
20230707,143600,1586209600,26400,26400,26400,26400,0
20230707,143500,1586209600,26400,26400,26400,26400,49
20230707,143400,1584916000,26400,26450,26450,26400,15
20230707,143300,1584519750,26450,26450,26450,26450,110
20230707,143200,1581610250,26450,26450,26450,26450,0
20230707,143100,1581610250,26450,26400,26450,26400,11
20230707,143000,1581319350,26400,26400,26450,26400,57
20230707,142900,1579813950,26400,26400,26400,26400,87
20230707,142800,1577517150,26400,26400,26400,26400,0
20230707,142700,1577517150,26400,26450,26450,26400,41
20230707,142600,1576434650,26450,26450,26450,26450,0
20230707,142500,1576434650,26450,26400,26450,26400,50
20230707,142400,1575114600,26400,26400,26400,26400,12
20230707,142300,1574797800,26400,26450,26450,26400,2
20230707,142200,1574744950,26450,26400,26450,26400,113
20230707,142100,1571761250,26400,26400,26400,26400,28
20230707,142000,1571022050,26400,26400,26400,26400,30
20230707,141900,1570230050,26350,26350,26350,26350,0
20230707,141800,1570230050,26350,26400,26400,26350,12
20230707,141700,1569913800,26400,26400,26400,26400,201
20230707,141600,1564607400,26400,26400,26400,26400,1236
20230707,141500,1531977000,26400,26450,26450,26400,1178
20230707,141400,1500876800,26450,26450,26450,26450,1
20230707,141300,1500850350,26450,26450,26450,26450,24
20230707,141200,1500215550,26450,26450,26450,26400,808
20230707,141100,1478878550,26400,26400,26400,26400,240
20230707,141000,1472542550,26400,26400,26400,26400,0
20230707,140900,1472542550,26400,26450,26450,26400,77
20230707,140800,1470507800,26450,26450,26450,26450,67
20230707,140700,1468735650,26450,26450,26450,26450,17
20230707,140600,1468286000,26450,26450,26450,26450,5
20230707,140500,1468153750,26450,26450,26450,26450,37
20230707,140400,1467175100,26450,26450,26450,26450,20
20230707,140300,1466646100,26450,26450,26450,26450,1
20230707,140200,1466619650,26450,26450,26450,26450,11
20230707,140100,1466328700,26450,26450,26450,26450,355
20230707,140000,1456938950,26500,26450,26500,26450,215
20230707,135900,1451252050,26500,26500,26500,26500,10
20230707,135800,1450987050,26500,26450,26500,26450,488
20230707,135700,1438079350,26450,26450,26450,26450,0
20230707,135600,1438079350,26450,26450,26450,26450,0
20230707,135500,1438079350,26450,26450,26450,26450,1
20230707,135400,1438052900,26500,26500,26500,26500,12
20230707,135300,1437734900,26500,26500,26500,26500,31
20230707,135200,1436913400,26500,26500,26500,26500,0
20230707,135100,1436913400,26500,26500,26500,26500,59
20230707,135000,1435349900,26550,26550,26550,26500,255
20230707,134900,1428592250,26500,26500,26500,26500,0
20230707,134800,1428592250,26500,26500,26500,26500,279
20230707,134700,1421198750,26500,26500,26500,26500,0
20230707,134600,1421198750,26500,26500,26500,26500,0
20230707,134500,1421198750,26500,26500,26500,26500,21
20230707,134400,1420642250,26500,26500,26500,26500,12
20230707,134300,1420324250,26550,26550,26550,26550,0
20230707,134200,1420324250,26550,26550,26550,26550,5
20230707,134100,1420191500,26550,26550,26550,26550,93
20230707,134000,1417722350,26550,26500,26550,26500,20
20230707,133900,1417191600,26500,26500,26500,26500,40
20230707,133800,1416131600,26550,26550,26550,26550,0
20230707,133700,1416131600,26550,26550,26550,26550,20
20230707,133600,1415600600,26550,26550,26550,26450,7
20230707,133500,1415414850,26550,26450,26550,26450,14
20230707,133400,1415043650,26450,26450,26450,26450,8
20230707,133300,1414832050,26450,26500,26500,26450,100
20230707,133200,1412182900,26550,26550,26550,26550,6
20230707,133100,1412023600,26500,26550,26550,26500,40
20230707,133000,1410962600,26550,26550,26550,26550,1
20230707,132900,1410936050,26550,26500,26550,26500,117
20230707,132800,1407833150,26500,26500,26600,26500,946
20230707,132700,1382763150,26600,26600,26600,26600,15
20230707,132600,1382364150,26600,26600,26600,26600,21
20230707,132500,1381805550,26550,26550,26550,26550,143
20230707,132400,1378008900,26550,26550,26550,26550,10
20230707,132300,1377743400,26500,26550,26550,26500,9
20230707,132200,1377504650,26550,26600,26600,26550,15
20230707,132100,1377106150,26600,26600,26600,26600,10
20230707,132000,1376840150,26600,26600,26600,26600,11
20230707,131900,1376547550,26550,26550,26550,26550,146
20230707,131800,1372671250,26550,26550,26550,26550,66
20230707,131700,1370918950,26500,26500,26500,26500,2
20230707,131600,1370865950,26550,26500,26550,26500,6
20230707,131500,1370706900,26500,26500,26500,26500,503
20230707,131400,1357377400,26500,26500,26500,26500,0
20230707,131300,1357377400,26500,26500,26500,26500,0
20230707,131200,1357377400,26500,26500,26500,26500,0
20230707,131100,1357377400,26500,26500,26500,26500,2
20230707,131000,1357324400,26450,26450,26450,26450,0
20230707,130900,1357324400,26450,26450,26450,26450,501
20230707,130800,1344072950,26450,26450,26450,26450,42
20230707,130700,1342962050,26450,26450,26450,26450,0
20230707,130600,1342962050,26450,26450,26450,26450,0
20230707,130500,1342962050,26450,26450,26450,26450,31
20230707,130400,1342142100,26450,26450,26450,26450,22
20230707,130300,1341560200,26450,26500,26500,26450,75
20230707,130200,1339576200,26500,26450,26500,26450,68
20230707,130100,1337776850,26500,26500,26500,26500,153
20230707,130000,1333722350,26600,26600,26600,26600,1
20230707,125900,1333695750,26550,26550,26550,26550,10
20230707,125800,1333430250,26550,26550,26550,26550,20
20230707,125700,1332899250,26500,26500,26500,26500,2
20230707,125600,1332846250,26550,26550,26550,26550,49
20230707,125500,1331545300,26550,26500,26550,26500,16
20230707,125400,1331121050,26500,26500,26500,26500,3
20230707,125300,1331041550,26500,26500,26500,26500,29
20230707,125200,1330273050,26450,26500,26500,26450,20
20230707,125100,1329743250,26500,26500,26500,26500,105
20230707,125000,1326960750,26450,26450,26450,26450,0
20230707,124900,1326960750,26450,26450,26450,26450,231
20230707,124800,1320850800,26450,26450,26450,26450,118
20230707,124700,1317729700,26500,26500,26500,26500,0
20230707,124600,1317729700,26500,26450,26500,26450,115
20230707,124500,1314687650,26450,26500,26500,26450,1656
20230707,124400,1270809200,26500,26500,26500,26500,0
20230707,124300,1270809200,26500,26500,26500,26500,0
20230707,124200,1270809200,26500,26550,26550,26500,341
20230707,124100,1261767750,26600,26550,26600,26550,448
20230707,124000,1249872400,26600,26600,26600,26600,8
20230707,123900,1249659600,26600,26600,26600,26600,1
20230707,123800,1249633000,26600,26600,26600,26600,3
20230707,123700,1249553200,26550,26550,26550,26550,1
20230707,123600,1249526650,26550,26550,26550,26500,124
20230707,123500,1246236950,26550,26550,26550,26550,1
20230707,123400,1246210400,26550,26550,26550,26550,0
20230707,123300,1246210400,26550,26550,26550,26550,20
20230707,123200,1245679400,26550,26550,26550,26550,77
20230707,123100,1243635050,26550,26550,26550,26550,95
20230707,123000,1241112800,26500,26500,26500,26500,4
20230707,122900,1241006800,26500,26550,26550,26500,101
20230707,122800,1238330250,26550,26550,26550,26550,0
20230707,122700,1238330250,26550,26500,26550,26500,2
20230707,122600,1238277200,26500,26500,26500,26500,0
20230707,122500,1238277200,26500,26550,26550,26500,24
20230707,122400,1237640050,26550,26550,26550,26550,29
20230707,122300,1236870100,26600,26600,26600,26600,22
20230707,122200,1236284900,26650,26600,26650,26600,110
20230707,122100,1233355900,26600,26650,26650,26550,251
20230707,122000,1226680500,26650,26650,26650,26650,1
20230707,121900,1226653850,26650,26650,26650,26650,5
20230707,121800,1226520600,26650,26600,26650,26600,192
20230707,121700,1221409650,26550,26500,26600,26500,743
20230707,121600,1201703000,26450,26450,26450,26450,200
20230707,121500,1196413000,26500,26500,26500,26500,31
20230707,121400,1195591500,26500,26450,26500,26450,504
20230707,121300,1182254600,26450,26450,26450,26450,0
20230707,121200,1182254600,26450,26450,26450,26450,0
20230707,121100,1182254600,26450,26450,26450,26450,11
20230707,121000,1181963650,26450,26450,26450,26450,8
20230707,120900,1181752050,26400,26400,26400,26400,0
20230707,120800,1181752050,26400,26450,26450,26400,66
20230707,120700,1180008850,26450,26450,26450,26400,106
20230707,120600,1177205200,26450,26450,26450,26450,50
20230707,120500,1175882700,26450,26450,26450,26450,53
20230707,120400,1174480850,26450,26450,26450,26450,766
20230707,120300,1154220150,26400,26400,26400,26400,5
20230707,120200,1154088150,26400,26400,26400,26400,63
20230707,120100,1152424950,26450,26450,26450,26450,22
20230707,120000,1151843050,26450,26400,26450,26400,39
20230707,115900,1150811950,26400,26400,26400,26400,55
20230707,115800,1149359950,26450,26450,26450,26450,0
20230707,115700,1149359950,26450,26400,26450,26400,21
20230707,115600,1148805500,26400,26400,26400,26400,0
20230707,115500,1148805500,26400,26400,26400,26400,117
20230707,115400,1145716700,26400,26400,26400,26400,0
20230707,115300,1145716700,26400,26400,26400,26400,291
20230707,115200,1138034300,26400,26400,26400,26400,50
20230707,115100,1136714300,26400,26450,26450,26400,51
20230707,115000,1135367850,26450,26450,26450,26450,758
20230707,114900,1115318750,26450,26450,26450,26450,90
20230707,114800,1112938250,26500,26450,26500,26450,11
20230707,114700,1112647250,26450,26450,26450,26450,80
20230707,114600,1110531250,26450,26500,26500,26450,22
20230707,114500,1109949200,26500,26500,26500,26500,1
20230707,114400,1109922700,26500,26500,26500,26500,12
20230707,114300,1109604700,26450,26450,26450,26450,5
20230707,114200,1109472450,26500,26450,26500,26450,36
20230707,114100,1108520150,26450,26450,26450,26450,0
20230707,114000,1108520150,26450,26500,26500,26450,39
20230707,113900,1107487600,26500,26500,26500,26500,0
20230707,113800,1107487600,26500,26500,26500,26500,10
20230707,113700,1107222600,26500,26500,26500,26500,24
20230707,113600,1106586600,26500,26500,26500,26500,0
20230707,113500,1106586600,26500,26500,26500,26500,8
20230707,113400,1106374600,26500,26500,26500,26450,213
20230707,113300,1100730150,26500,26500,26500,26500,138
20230707,113200,1097073150,26500,26500,26500,26500,57
20230707,113100,1095562650,26450,26450,26450,26450,136
20230707,113000,1091965450,26450,26450,26450,26400,539
20230707,112900,1077710350,26450,26450,26450,26450,0
20230707,112800,1077710350,26450,26450,26450,26450,186
20230707,112700,1072790650,26450,26400,26450,26400,111
20230707,112600,1069857300,26400,26450,26450,26350,636
20230707,112500,1053080250,26450,26450,26450,26450,170
20230707,112400,1048583750,26300,26450,26450,26300,940
20230707,112300,1023827000,26450,26450,26450,26450,50
20230707,112200,1022504500,26450,26450,26450,26450,213
20230707,112100,1016870650,26400,26400,26400,26400,107
20230707,112000,1014045850,26400,26400,26400,26400,1
20230707,111900,1014019450,26350,26350,26350,26300,220
20230707,111800,1008225450,26400,26350,26400,26300,704
20230707,111700,989674350,26350,26350,26350,26350,17
20230707,111600,989226400,26350,26300,26350,26300,24
20230707,111500,988594650,26350,26300,26350,26300,4
20230707,111400,988489400,26300,26250,26300,26250,203
20230707,111300,983156900,26250,26350,26350,26250,516
20230707,111200,969590850,26350,26350,26350,26300,759
20230707,111100,949628100,26300,26350,26350,26300,191
20230707,111000,944596250,26350,26350,26350,26350,79
20230707,110900,942514600,26350,26350,26400,26350,347
20230707,110800,933371000,26400,26400,26400,26350,401
20230707,110700,922804400,26350,26350,26350,26350,149
20230707,110600,918878250,26350,26400,26400,26350,336
20230707,110500,910023850,26400,26450,26450,26400,508
20230707,110400,896612050,26400,26400,26450,26400,26
20230707,110300,895924500,26450,26450,26450,26400,329
20230707,110200,887237850,26450,26450,26450,26400,17
20230707,110100,886788300,26400,26400,26450,26400,690
20230707,110000,868571600,26400,26400,26400,26400,115
20230707,105900,865535600,26450,26400,26450,26400,32
20230707,105800,864690200,26450,26450,26450,26400,187
20230707,105700,859747150,26450,26400,26450,26400,120
20230707,105600,856578200,26400,26400,26400,26400,15
20230707,105500,856182200,26450,26400,26450,26400,88
20230707,105400,853858850,26450,26450,26500,26450,115
20230707,105300,850817000,26450,26450,26500,26450,622
20230707,105200,834363200,26500,26500,26500,26500,6
20230707,105100,834204200,26500,26450,26500,26450,337
20230707,105000,825289200,26450,26450,26450,26450,159
20230707,104900,821083650,26450,26500,26500,26450,282
20230707,104800,813621150,26500,26450,26500,26450,43
20230707,104700,812482150,26500,26500,26500,26500,41
20230707,104600,811395650,26450,26450,26500,26450,540
20230707,104500,797096850,26500,26500,26500,26450,46
20230707,104400,795879350,26500,26450,26500,26450,21
20230707,104300,795323000,26500,26500,26500,26500,2329
20230707,104200,733604500,26550,26550,26550,26500,90
20230707,104100,731216000,26550,26550,26550,26550,57
20230707,104000,729702650,26550,26550,26550,26550,51
20230707,103900,728348600,26500,26500,26500,26500,116
20230707,103800,725274600,26500,26500,26550,26500,430
20230707,103700,713879350,26500,26500,26500,26500,0
20230707,103600,713879350,26500,26550,26550,26500,529
20230707,103500,699859350,26550,26550,26550,26550,23
20230707,103400,699248700,26550,26550,26550,26550,0
20230707,103300,699248700,26550,26500,26550,26500,99
20230707,103200,696623750,26550,26550,26600,26500,1649
20230707,103100,652844450,26550,26550,26550,26500,186
20230707,103000,647909350,26500,26550,26550,26500,19
20230707,102900,647405550,26550,26550,26550,26550,29
20230707,102800,646635600,26550,26550,26550,26500,50
20230707,102700,645308900,26550,26550,26550,26550,185
20230707,102600,640397150,26550,26550,26550,26550,817
20230707,102500,618705800,26550,26600,26600,26550,306
20230707,102400,610578850,26600,26600,26600,26600,4
20230707,102300,610472450,26650,26600,26650,26600,122
20230707,102200,607227200,26600,26600,26600,26600,178
20230707,102100,602492400,26600,26650,26650,26600,4
20230707,102000,602385850,26650,26650,26650,26650,1
20230707,101900,602359200,26600,26650,26650,26550,1179
20230707,101800,571013750,26650,26600,26650,26600,10
20230707,101700,570747600,26600,26650,26650,26600,118
20230707,101600,567603050,26650,26650,26650,26650,5
20230707,101500,567469800,26700,26700,26700,26700,4
20230707,101400,567363000,26700,26650,26700,26650,124
20230707,101300,564054800,26650,26700,26700,26650,69
20230707,101200,562214500,26650,26650,26650,26650,0
20230707,101100,562214500,26650,26650,26650,26650,21
20230707,101000,561654850,26700,26700,26700,26650,57
20230707,100900,560133050,26700,26700,26700,26700,50
20230707,100800,558798050,26600,26650,26650,26600,44
20230707,100700,557626100,26650,26600,26650,26600,129
20230707,100600,554193750,26600,26550,26600,26550,131
20230707,100500,550711200,26550,26550,26550,26550,812
20230707,100400,529152600,26550,26550,26550,26550,62
20230707,100300,527506500,26600,26600,26600,26600,3
20230707,100200,527426700,26550,26550,26550,26550,5
20230707,100100,527293950,26550,26550,26550,26550,16
20230707,100000,526869150,26550,26550,26600,26550,718
20230707,095900,507805550,26600,26600,26650,26600,128
20230707,095800,504400350,26550,26650,26650,26550,95
20230707,095700,501875050,26650,26650,26650,26600,429
20230707,095600,490458500,26600,26650,26650,26600,108
20230707,095500,487585600,26650,26750,26750,26600,108
20230707,095400,484711900,26600,26700,26700,26600,362
20230707,095300,475059650,26650,26650,26650,26650,10
20230707,095200,474793150,26650,26600,26650,26600,207
20230707,095100,469281800,26700,26700,26700,26650,341
20230707,095000,460189800,26700,26700,26700,26650,109
20230707,094900,457281100,26700,26700,26700,26700,0
20230707,094800,457281100,26700,26700,26700,26700,16
20230707,094700,456853900,26700,26750,26750,26700,166
20230707,094600,452420200,26750,26750,26750,26750,10
20230707,094500,452152700,26750,26700,26750,26700,31
20230707,094400,451324950,26750,26800,26800,26750,437
20230707,094300,439615100,26750,26750,26750,26750,0
20230707,094200,439615100,26750,26750,26750,26750,99
20230707,094100,436966850,26750,26750,26750,26700,70
20230707,094000,435096850,26750,26700,26750,26700,26
20230707,093900,434401400,26750,26700,26750,26700,604
20230707,093800,418244800,26700,26700,26700,26600,453
20230707,093700,406171400,26700,26700,26700,26700,400
20230707,093600,395491400,26700,26700,26700,26700,5
20230707,093500,395357900,26700,26600,26700,26600,252
20230707,093400,388647850,26650,26650,26650,26550,706
20230707,093300,369871100,26650,26650,26650,26600,117
20230707,093200,366757300,26700,26700,26700,26700,14
20230707,093100,366383500,26650,26600,26650,26600,185
20230707,093000,361455000,26600,26700,26700,26600,408
20230707,092900,350572850,26700,26700,26700,26700,50
20230707,092800,349237850,26700,26700,26700,26700,129
20230707,092700,345793550,26650,26600,26650,26600,182
20230707,092600,340947550,26600,26600,26700,26600,151
20230707,092500,336930650,26650,26600,26650,26550,353
20230707,092400,327527700,26600,26550,26600,26550,355
20230707,092300,318085300,26550,26550,26550,26550,279
20230707,092200,310677850,26600,26600,26600,26600,91
20230707,092100,308257250,26550,26600,26600,26550,1627
20230707,092000,265001700,26600,26650,26700,26600,380
20230707,091900,254871750,26700,26650,26700,26600,806
20230707,091800,233415350,26650,26650,26650,26600,524
20230707,091700,219451450,26650,26750,26750,26650,497
20230707,091600,206187200,26700,26750,26750,26700,188
20230707,091500,201163800,26750,26750,26800,26700,636
20230707,091400,184155350,26800,26850,26850,26800,1135
20230707,091300,153707000,26850,26900,26900,26850,254
20230707,091200,146887050,26850,26900,26900,26850,154
20230707,091100,142752100,26900,26900,26950,26850,735
20230707,091000,122980550,26950,26950,27000,26950,1005
20230707,090900,95895200,26950,26950,26950,26950,0
20230707,090800,95895200,26950,26900,27050,26900,350
20230707,090700,86448150,26900,26900,26900,26900,80
20230707,090600,84296150,26900,26850,26950,26850,293
20230707,090500,76408000,26900,26800,26900,26800,364
20230707,090400,66625450,26850,26850,26850,26800,448
20230707,090300,54611150,26850,26800,26850,26800,603
20230707,090200,38450650,26850,26850,26850,26800,473
20230707,090100,25752100,26800,26800,26850,26800,50
20230707,090000,24409950,26800,26950,26950,26800,818
Reference in New Issue Copy Permalink