ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089980/min/candle-20240708.csv

669 lines
35 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
20240708,200600,1203450300,25950,25950,25950,25950,1120
20240708,200500,1203450300,25950,25950,25950,25950,0
20240708,200400,1203450300,25950,25950,25950,25950,0
20240708,200300,1203450300,25950,25950,25950,25950,0
20240708,200200,1203450300,25950,25950,25950,25950,0
20240708,200100,1203450300,25950,25950,25950,25950,0
20240708,200000,1203450300,25950,25950,25950,25950,0
20240708,195900,1203450300,25950,25950,25950,25950,0
20240708,195800,1203450300,25950,25950,25950,25950,0
20240708,195700,1203450300,25950,25950,25950,25950,0
20240708,195600,1203450300,25950,25950,25950,25950,0
20240708,195500,1203450300,25950,25950,25950,25950,0
20240708,195400,1203450300,25950,25950,25950,25950,0
20240708,195300,1203450300,25950,25950,25950,25950,0
20240708,195200,1203450300,25950,25950,25950,25950,0
20240708,195100,1203450300,25950,25950,25950,25950,0
20240708,195000,1203450300,25950,25950,25950,25950,0
20240708,194900,1203450300,25950,25950,25950,25950,0
20240708,194800,1203450300,25950,25950,25950,25950,0
20240708,194700,1203450300,25950,25950,25950,25950,0
20240708,194600,1203450300,25950,25950,25950,25950,0
20240708,194500,1203450300,25950,25950,25950,25950,0
20240708,194400,1203450300,25950,25950,25950,25950,0
20240708,194300,1203450300,25950,25950,25950,25950,0
20240708,194200,1203450300,25950,25950,25950,25950,0
20240708,194100,1203450300,25950,25950,25950,25950,0
20240708,194000,1203450300,25950,25950,25950,25950,0
20240708,193900,1203450300,25950,25950,25950,25950,0
20240708,193800,1203450300,25950,25950,25950,25950,0
20240708,193700,1203450300,25950,25950,25950,25950,0
20240708,193600,1203450300,25950,25950,25950,25950,1120
20240708,193500,1203450300,25950,25950,25950,25950,0
20240708,193400,1203450300,25950,25950,25950,25950,0
20240708,193300,1203450300,25950,25950,25950,25950,0
20240708,193200,1203450300,25950,25950,25950,25950,0
20240708,193100,1203450300,25950,25950,25950,25950,0
20240708,193000,1203450300,25950,25950,25950,25950,0
20240708,192900,1203450300,25950,25950,25950,25950,0
20240708,192800,1203450300,25950,25950,25950,25950,0
20240708,192700,1203450300,25950,25950,25950,25950,0
20240708,192600,1203450300,25950,25950,25950,25950,0
20240708,192500,1203450300,25950,25950,25950,25950,0
20240708,192400,1203450300,25950,25950,25950,25950,0
20240708,192300,1203450300,25950,25950,25950,25950,0
20240708,192200,1203450300,25950,25950,25950,25950,0
20240708,192100,1203450300,25950,25950,25950,25950,0
20240708,192000,1203450300,25950,25950,25950,25950,0
20240708,191900,1203450300,25950,25950,25950,25950,0
20240708,191800,1203450300,25950,25950,25950,25950,0
20240708,191700,1203450300,25950,25950,25950,25950,0
20240708,191600,1203450300,25950,25950,25950,25950,0
20240708,191500,1203450300,25950,25950,25950,25950,0
20240708,191400,1203450300,25950,25950,25950,25950,0
20240708,191300,1203450300,25950,25950,25950,25950,0
20240708,191200,1203450300,25950,25950,25950,25950,0
20240708,191100,1203450300,25950,25950,25950,25950,0
20240708,191000,1203450300,25950,25950,25950,25950,0
20240708,190900,1203450300,25950,25950,25950,25950,0
20240708,190800,1203450300,25950,25950,25950,25950,0
20240708,190700,1203450300,25950,25950,25950,25950,0
20240708,190600,1203450300,25950,25950,25950,25950,1120
20240708,190500,1203450300,25950,25950,25950,25950,0
20240708,190400,1203450300,25950,25950,25950,25950,0
20240708,190300,1203450300,25950,25950,25950,25950,0
20240708,190200,1203450300,25950,25950,25950,25950,0
20240708,190100,1203450300,25950,25950,25950,25950,0
20240708,190000,1203450300,25950,25950,25950,25950,0
20240708,185900,1203450300,25950,25950,25950,25950,0
20240708,185800,1203450300,25950,25950,25950,25950,0
20240708,185700,1203450300,25950,25950,25950,25950,0
20240708,185600,1203450300,25950,25950,25950,25950,0
20240708,185500,1203450300,25950,25950,25950,25950,0
20240708,185400,1203450300,25950,25950,25950,25950,0
20240708,185300,1203450300,25950,25950,25950,25950,0
20240708,185200,1203450300,25950,25950,25950,25950,0
20240708,185100,1203450300,25950,25950,25950,25950,0
20240708,185000,1203450300,25950,25950,25950,25950,0
20240708,184900,1203450300,25950,25950,25950,25950,0
20240708,184800,1203450300,25950,25950,25950,25950,0
20240708,184700,1203450300,25950,25950,25950,25950,0
20240708,184600,1203450300,25950,25950,25950,25950,0
20240708,184500,1203450300,25950,25950,25950,25950,0
20240708,184400,1203450300,25950,25950,25950,25950,0
20240708,184300,1203450300,25950,25950,25950,25950,0
20240708,184200,1203450300,25950,25950,25950,25950,0
20240708,184100,1203450300,25950,25950,25950,25950,0
20240708,184000,1203450300,25950,25950,25950,25950,0
20240708,183900,1203450300,25950,25950,25950,25950,0
20240708,183800,1203450300,25950,25950,25950,25950,0
20240708,183700,1203450300,25950,25950,25950,25950,0
20240708,183600,1203450300,25950,25950,25950,25950,1120
20240708,183500,1203450300,25950,25950,25950,25950,0
20240708,183400,1203450300,25950,25950,25950,25950,0
20240708,183300,1203450300,25950,25950,25950,25950,0
20240708,183200,1203450300,25950,25950,25950,25950,0
20240708,183100,1203450300,25950,25950,25950,25950,0
20240708,183000,1203450300,25950,25950,25950,25950,0
20240708,182900,1203450300,25950,25950,25950,25950,0
20240708,182800,1203450300,25950,25950,25950,25950,0
20240708,182700,1203450300,25950,25950,25950,25950,0
20240708,182600,1203450300,25950,25950,25950,25950,0
20240708,182500,1203450300,25950,25950,25950,25950,0
20240708,182400,1203450300,25950,25950,25950,25950,0
20240708,182300,1203450300,25950,25950,25950,25950,0
20240708,182200,1203450300,25950,25950,25950,25950,0
20240708,182100,1203450300,25950,25950,25950,25950,0
20240708,182000,1203450300,25950,25950,25950,25950,0
20240708,181900,1203450300,25950,25950,25950,25950,0
20240708,181800,1203450300,25950,25950,25950,25950,0
20240708,181700,1203450300,25950,25950,25950,25950,0
20240708,181600,1203450300,25950,25950,25950,25950,0
20240708,181500,1203450300,25950,25950,25950,25950,0
20240708,181400,1203450300,25950,25950,25950,25950,0
20240708,181300,1203450300,25950,25950,25950,25950,0
20240708,181200,1203450300,25950,25950,25950,25950,0
20240708,181100,1203450300,25950,25950,25950,25950,0
20240708,181000,1203450300,25950,25950,25950,25950,0
20240708,180900,1203450300,25950,25950,25950,25950,0
20240708,180800,1203450300,25950,25950,25950,25950,0
20240708,180700,1203450300,25950,25950,25950,25950,0
20240708,180600,1203450300,25950,25950,25950,25950,1120
20240708,180500,1203450300,25950,25950,25950,25950,0
20240708,180400,1203450300,25950,25950,25950,25950,0
20240708,180300,1203450300,25950,25950,25950,25950,0
20240708,180200,1203450300,25950,25950,25950,25950,0
20240708,180100,1203450300,25950,25950,25950,25950,0
20240708,180000,1203450300,25950,25950,25950,25950,0
20240708,175900,1203450300,25950,25950,25950,25950,0
20240708,175800,1203450300,25950,25950,25950,25950,0
20240708,175700,1203450300,25950,25950,25950,25950,0
20240708,175600,1203450300,25950,25950,25950,25950,0
20240708,175500,1203450300,25950,25950,25950,25950,0
20240708,175400,1203450300,25950,25950,25950,25950,0
20240708,175300,1203450300,25950,25950,25950,25950,0
20240708,175200,1203450300,25950,25950,25950,25950,0
20240708,175100,1203450300,25950,25950,25950,25950,0
20240708,175000,1203450300,25950,25950,25950,25950,0
20240708,174900,1203450300,25950,25950,25950,25950,0
20240708,174800,1203450300,25950,25950,25950,25950,0
20240708,174700,1203450300,25950,25950,25950,25950,0
20240708,174600,1203450300,25950,25950,25950,25950,0
20240708,174500,1203450300,25950,25950,25950,25950,0
20240708,174400,1203450300,25950,25950,25950,25950,0
20240708,174300,1203450300,25950,25950,25950,25950,0
20240708,174200,1203450300,25950,25950,25950,25950,0
20240708,174100,1203450300,25950,25950,25950,25950,0
20240708,174000,1203450300,25950,25950,25950,25950,0
20240708,173900,1203450300,25950,25950,25950,25950,0
20240708,173800,1203450300,25950,25950,25950,25950,0
20240708,173700,1203450300,25950,25950,25950,25950,0
20240708,173600,1203450300,25950,25950,25950,25950,1120
20240708,173500,1203450300,25950,25950,25950,25950,0
20240708,173400,1203450300,25950,25950,25950,25950,0
20240708,173300,1203450300,25950,25950,25950,25950,0
20240708,173200,1203450300,25950,25950,25950,25950,0
20240708,173100,1203450300,25950,25950,25950,25950,0
20240708,173000,1203450300,25950,25950,25950,25950,0
20240708,172900,1203450300,25950,25950,25950,25950,0
20240708,172800,1203450300,25950,25950,25950,25950,0
20240708,172700,1203450300,25950,25950,25950,25950,0
20240708,172600,1203450300,25950,25950,25950,25950,0
20240708,172500,1203450300,25950,25950,25950,25950,0
20240708,172400,1203450300,25950,25950,25950,25950,0
20240708,172300,1203450300,25950,25950,25950,25950,0
20240708,172200,1203450300,25950,25950,25950,25950,0
20240708,172100,1203450300,25950,25950,25950,25950,0
20240708,172000,1203450300,25950,25950,25950,25950,0
20240708,171900,1203450300,25950,25950,25950,25950,0
20240708,171800,1203450300,25950,25950,25950,25950,0
20240708,171700,1203450300,25950,25950,25950,25950,0
20240708,171600,1203450300,25950,25950,25950,25950,0
20240708,171500,1203450300,25950,25950,25950,25950,0
20240708,171400,1203450300,25950,25950,25950,25950,0
20240708,171300,1203450300,25950,25950,25950,25950,0
20240708,171200,1203450300,25950,25950,25950,25950,0
20240708,171100,1203450300,25950,25950,25950,25950,0
20240708,171000,1203450300,25950,25950,25950,25950,0
20240708,170900,1203450300,25950,25950,25950,25950,0
20240708,170800,1203450300,25950,25950,25950,25950,0
20240708,170700,1203450300,25950,25950,25950,25950,0
20240708,170600,1203450300,25950,25950,25950,25950,1120
20240708,170500,1203450300,25950,25950,25950,25950,0
20240708,170400,1203450300,25950,25950,25950,25950,0
20240708,170300,1203450300,25950,25950,25950,25950,0
20240708,170200,1203450300,25950,25950,25950,25950,0
20240708,170100,1203450300,25950,25950,25950,25950,0
20240708,170000,1203450300,25950,25950,25950,25950,0
20240708,165900,1203450300,25950,25950,25950,25950,0
20240708,165800,1203450300,25950,25950,25950,25950,0
20240708,165700,1203450300,25950,25950,25950,25950,0
20240708,165600,1203450300,25950,25950,25950,25950,0
20240708,165500,1203450300,25950,25950,25950,25950,0
20240708,165400,1203450300,25950,25950,25950,25950,0
20240708,165300,1203450300,25950,25950,25950,25950,0
20240708,165200,1203450300,25950,25950,25950,25950,0
20240708,165100,1203450300,25950,25950,25950,25950,0
20240708,165000,1203450300,25950,25950,25950,25950,0
20240708,164900,1203450300,25950,25950,25950,25950,0
20240708,164800,1203450300,25950,25950,25950,25950,0
20240708,164700,1203450300,25950,25950,25950,25950,0
20240708,164600,1203450300,25950,25950,25950,25950,0
20240708,164500,1203450300,25950,25950,25950,25950,0
20240708,164400,1203450300,25950,25950,25950,25950,0
20240708,164300,1203450300,25950,25950,25950,25950,0
20240708,164200,1203450300,25950,25950,25950,25950,0
20240708,164100,1203450300,25950,25950,25950,25950,0
20240708,164000,1203450300,25950,25950,25950,25950,0
20240708,163900,1203450300,25950,25950,25950,25950,0
20240708,163800,1203450300,25950,25950,25950,25950,0
20240708,163700,1203450300,25950,25950,25950,25950,0
20240708,163600,1203450300,25950,25950,25950,25950,1120
20240708,163500,1203450300,25950,25950,25950,25950,0
20240708,163400,1203450300,25950,25950,25950,25950,0
20240708,163300,1203450300,25950,25950,25950,25950,0
20240708,163200,1203450300,25950,25950,25950,25950,0
20240708,163100,1203450300,25950,25950,25950,25950,0
20240708,163000,1203450300,25950,25950,25950,25950,0
20240708,162900,1203450300,25950,25950,25950,25950,0
20240708,162800,1203450300,25950,25950,25950,25950,0
20240708,162700,1203450300,25950,25950,25950,25950,0
20240708,162600,1203450300,25950,25950,25950,25950,0
20240708,162500,1203450300,25950,25950,25950,25950,0
20240708,162400,1203450300,25950,25950,25950,25950,0
20240708,162300,1203450300,25950,25950,25950,25950,0
20240708,162200,1203450300,25950,25950,25950,25950,0
20240708,162100,1203450300,25950,25950,25950,25950,0
20240708,162000,1203450300,25950,25950,25950,25950,0
20240708,161900,1203450300,25950,25950,25950,25950,0
20240708,161800,1203450300,25950,25950,25950,25950,0
20240708,161700,1203450300,25950,25950,25950,25950,0
20240708,161600,1203450300,25950,25950,25950,25950,0
20240708,161500,1203450300,25950,25950,25950,25950,0
20240708,161400,1203450300,25950,25950,25950,25950,0
20240708,161300,1203450300,25950,25950,25950,25950,0
20240708,161200,1203450300,25950,25950,25950,25950,0
20240708,161100,1203450300,25950,25950,25950,25950,0
20240708,161000,1203450300,25950,25950,25950,25950,0
20240708,160900,1203450300,25950,25950,25950,25950,0
20240708,160800,1203450300,25950,25950,25950,25950,0
20240708,160700,1203450300,25950,25950,25950,25950,0
20240708,160600,1203450300,25950,25950,25950,25950,1120
20240708,160500,1203450300,25950,25950,25950,25950,0
20240708,160400,1203450300,25950,25950,25950,25950,0
20240708,160300,1203450300,25950,25950,25950,25950,0
20240708,160200,1203450300,25950,25950,25950,25950,0
20240708,160100,1203450300,25950,25950,25950,25950,0
20240708,160000,1203450300,25950,25950,25950,25950,0
20240708,155900,1203450300,25950,25950,25950,25950,0
20240708,155800,1203450300,25950,25950,25950,25950,0
20240708,155700,1203450300,25950,25950,25950,25950,0
20240708,155600,1203450300,25950,25950,25950,25950,0
20240708,155500,1203450300,25950,25950,25950,25950,0
20240708,155400,1203450300,25950,25950,25950,25950,0
20240708,155300,1203450300,25950,25950,25950,25950,0
20240708,155200,1203450300,25950,25950,25950,25950,0
20240708,155100,1203450300,25950,25950,25950,25950,0
20240708,155000,1203450300,25950,25950,25950,25950,0
20240708,154900,1203450300,25950,25950,25950,25950,0
20240708,154800,1203450300,25950,25950,25950,25950,0
20240708,154700,1203450300,25950,25950,25950,25950,0
20240708,154600,1203450300,25950,25950,25950,25950,0
20240708,154500,1203450300,25950,25950,25950,25950,0
20240708,154400,1203450300,25950,25950,25950,25950,0
20240708,154300,1203450300,25950,25950,25950,25950,0
20240708,154200,1203450300,25950,25950,25950,25950,0
20240708,154100,1203450300,25950,25950,25950,25950,0
20240708,154000,1203450300,25950,25950,25950,25950,0
20240708,153900,1203450300,25950,25950,25950,25950,0
20240708,153800,1203450300,25950,25950,25950,25950,0
20240708,153700,1203450300,25950,25950,25950,25950,0
20240708,153600,1203450300,25950,25950,25950,25950,1120
20240708,153500,1203450300,25950,25950,25950,25950,0
20240708,153400,1203450300,25950,25950,25950,25950,0
20240708,153300,1203450300,25950,25950,25950,25950,0
20240708,153200,1203450300,25950,25950,25950,25950,0
20240708,153100,1203450300,25950,25950,25950,25950,0
20240708,153000,1203450300,25950,25950,25950,25950,1120
20240708,152900,1174386300,25900,25900,25900,25900,0
20240708,152800,1174386300,25900,25900,25900,25900,0
20240708,152700,1174386300,25900,25900,25900,25900,0
20240708,152600,1174386300,25900,25900,25900,25900,0
20240708,152500,1174386300,25900,25900,25900,25900,0
20240708,152400,1174386300,25900,25900,25900,25900,0
20240708,152300,1174386300,25900,25900,25900,25900,0
20240708,152200,1174386300,25900,25900,25900,25900,0
20240708,152100,1174386300,25900,25900,25900,25900,0
20240708,152000,1174386300,25900,25900,25900,25900,0
20240708,151900,1174386300,25900,25900,25900,25850,80
20240708,151800,1172315300,25900,25900,25900,25900,100
20240708,151700,1169725300,25850,25900,25900,25850,102
20240708,151600,1167083600,25900,25850,25900,25850,64
20240708,151500,1165426450,25900,25850,25900,25850,21
20240708,151400,1164882600,25850,25850,25850,25850,115
20240708,151300,1161909850,25800,25850,25850,25800,101
20240708,151200,1159299050,25800,25850,25850,25800,36
20240708,151100,1158369200,25800,25800,25800,25800,17
20240708,151000,1157930600,25800,25850,25850,25800,36
20240708,150900,1157000800,25850,25850,25850,25850,121
20240708,150800,1153872950,25850,25850,25850,25850,31
20240708,150700,1153071600,25850,25850,25850,25850,2
20240708,150600,1153019900,25900,25900,25900,25900,21
20240708,150500,1152476000,25900,25900,25900,25900,474
20240708,150400,1140199400,25900,25900,25900,25900,23
20240708,150300,1139603700,25950,25950,25950,25950,1
20240708,150200,1139577750,25950,25950,25950,25950,20
20240708,150100,1139058750,25900,25900,25900,25900,21
20240708,150000,1138514850,25950,25950,25950,25950,1
20240708,145900,1138488900,25950,25950,25950,25950,0
20240708,145800,1138488900,25950,25850,25950,25850,1001
20240708,145700,1112546500,25850,25850,25850,25850,337
20240708,145600,1103835050,25850,25850,25850,25850,0
20240708,145500,1103835050,25850,25850,25850,25850,0
20240708,145400,1103835050,25850,25900,25950,25850,529
20240708,145300,1090133000,25950,25950,25950,25950,13
20240708,145200,1089795650,25900,25950,25950,25900,21
20240708,145100,1089251700,25950,25950,25950,25950,0
20240708,145000,1089251700,25950,25950,25950,25950,20
20240708,144900,1088732700,25900,25900,25900,25900,0
20240708,144800,1088732700,25900,25900,25900,25900,21
20240708,144700,1088188800,25900,25900,25900,25900,9
20240708,144600,1087955700,25950,25950,25950,25950,21
20240708,144500,1087410750,25900,25900,25900,25900,16
20240708,144400,1086996350,25950,25950,25950,25950,1
20240708,144300,1086970400,25950,25950,25950,25950,3
20240708,144200,1086892550,25950,25950,25950,25950,20
20240708,144100,1086373550,25950,25950,25950,25950,500
20240708,144000,1073398550,25950,25950,25950,25950,1
20240708,143900,1073372600,25950,25950,25950,25950,1
20240708,143800,1073346650,25950,25950,25950,25950,20
20240708,143700,1072827650,25900,25900,25900,25900,310
20240708,143600,1064798650,25900,25900,25900,25900,0
20240708,143500,1064798650,25900,25900,25900,25900,5
20240708,143400,1064669150,25900,25900,25900,25900,327
20240708,143300,1056199850,25850,25850,25850,25850,3
20240708,143200,1056122300,25850,25850,25850,25850,0
20240708,143100,1056122300,25850,25850,25850,25850,0
20240708,143000,1056122300,25850,25900,25900,25850,2
20240708,142900,1056070550,25900,25900,25900,25900,20
20240708,142800,1055552550,25850,25850,25850,25850,1
20240708,142700,1055526700,25850,25850,25850,25850,0
20240708,142600,1055526700,25850,25850,25850,25850,30
20240708,142500,1054751200,25900,25900,25900,25900,20
20240708,142400,1054233200,25850,25850,25850,25850,0
20240708,142300,1054233200,25850,25850,25850,25850,19
20240708,142200,1053742050,25800,25800,25950,25750,1441
20240708,142100,1016507100,25750,25750,25750,25750,1
20240708,142000,1016481350,25800,25750,25800,25750,226
20240708,141900,1010660850,25750,25750,25750,25750,48
20240708,141800,1009424850,25750,25750,25750,25750,1
20240708,141700,1009399100,25800,25800,25800,25800,0
20240708,141600,1009399100,25800,25750,25800,25750,211
20240708,141500,1003965000,25750,25750,25750,25750,194
20240708,141400,998969500,25750,25750,25750,25750,100
20240708,141300,996394500,25750,25800,25800,25750,779
20240708,141200,976314550,25850,25850,25850,25850,20
20240708,141100,975797550,25800,25800,25800,25800,39
20240708,141000,974791350,25850,25850,25850,25850,0
20240708,140900,974791350,25850,25850,25850,25850,0
20240708,140800,974791350,25850,25850,25850,25850,20
20240708,140700,974274350,25850,25850,25850,25850,1
20240708,140600,974248500,25850,25800,25850,25800,31
20240708,140500,973447200,25850,25850,25850,25850,0
20240708,140400,973447200,25850,25800,25850,25800,99
20240708,140300,970892000,25850,25850,25850,25850,259
20240708,140200,964196850,25900,25900,25900,25900,3
20240708,140100,964119150,25900,25900,25900,25900,0
20240708,140000,964119150,25900,25900,25900,25900,0
20240708,135900,964119150,25900,25900,25900,25900,20
20240708,135800,963601150,25850,25850,25850,25850,10
20240708,135700,963342650,25850,25850,25850,25850,110
20240708,135600,960499150,25900,25900,25900,25900,0
20240708,135500,960499150,25900,25900,25900,25900,20
20240708,135400,959981150,25850,25900,25900,25850,40
20240708,135300,958947100,25900,25900,25900,25900,9
20240708,135200,958714000,25900,25900,25900,25900,0
20240708,135100,958714000,25900,25900,25900,25900,20
20240708,135000,958196000,25900,25900,25900,25900,0
20240708,134900,958196000,25900,25900,25900,25900,0
20240708,134800,958196000,25900,25900,25900,25900,0
20240708,134700,958196000,25900,25900,25900,25900,118
20240708,134600,955139800,25850,25850,25850,25850,0
20240708,134500,955139800,25850,25850,25850,25850,1
20240708,134400,955113950,25900,25900,25900,25900,0
20240708,134300,955113950,25900,25900,25900,25900,20
20240708,134200,954595950,25900,25900,25900,25900,0
20240708,134100,954595950,25900,25900,25900,25900,5
20240708,134000,954466450,25900,25900,25900,25900,0
20240708,133900,954466450,25900,25900,25900,25900,20
20240708,133800,953948450,25900,25900,25900,25900,0
20240708,133700,953948450,25900,25900,25900,25900,0
20240708,133600,953948450,25900,25900,25900,25900,50
20240708,133500,952653450,25900,25900,25900,25900,157
20240708,133400,948587150,25950,25950,25950,25950,220
20240708,133300,942878150,25950,25950,25950,25950,0
20240708,133200,942878150,25950,25900,25950,25900,456
20240708,133100,931067700,25900,25900,25900,25900,0
20240708,133000,931067700,25900,25900,25900,25900,20
20240708,132900,930549700,25900,25900,25900,25900,0
20240708,132800,930549700,25900,25900,25900,25900,0
20240708,132700,930549700,25900,25900,25900,25900,0
20240708,132600,930549700,25900,25900,25900,25900,520
20240708,132500,917081700,25850,25850,25850,25850,200
20240708,132400,911911700,25850,25850,25850,25850,100
20240708,132300,909326700,25900,25850,25900,25850,202
20240708,132200,904095000,25900,25900,25900,25900,20
20240708,132100,903577000,25850,25850,25850,25850,0
20240708,132000,903577000,25850,25850,25850,25850,0
20240708,131900,903577000,25850,25850,25850,25850,119
20240708,131800,900500850,25850,25900,25900,25850,8
20240708,131700,900293900,25900,25900,25900,25900,22
20240708,131600,899724100,25900,25900,25900,25900,0
20240708,131500,899724100,25900,25900,25900,25900,0
20240708,131400,899724100,25900,25900,25900,25900,100
20240708,131300,897134100,25900,25900,25900,25900,20
20240708,131200,896616100,25850,25850,25850,25850,113
20240708,131100,893695050,25850,25850,25850,25850,0
20240708,131000,893695050,25850,25900,25900,25850,34
20240708,130900,892816100,25900,25900,25900,25900,5
20240708,130800,892686600,25900,25900,25900,25900,0
20240708,130700,892686600,25900,25900,25900,25900,20
20240708,130600,892168600,25900,25900,25900,25900,1
20240708,130500,892142700,25900,25900,25900,25900,0
20240708,130400,892142700,25900,25900,25900,25900,0
20240708,130300,892142700,25900,25900,25900,25900,0
20240708,130200,892142700,25900,25900,25900,25900,100
20240708,130100,889552700,25900,25900,25900,25900,0
20240708,130000,889552700,25900,25850,25900,25850,252
20240708,125900,883035900,25900,25900,25900,25900,30
20240708,125800,882258900,25850,25900,25900,25850,7
20240708,125700,882077850,25900,25900,25900,25900,20
20240708,125600,881559850,25850,25850,25850,25850,0
20240708,125500,881559850,25850,25800,25850,25800,57
20240708,125400,880086450,25850,25850,25850,25850,0
20240708,125300,880086450,25850,25850,25850,25850,0
20240708,125200,880086450,25850,25850,25850,25850,0
20240708,125100,880086450,25850,25850,25850,25850,83
20240708,125000,877940900,25900,25850,25900,25850,209
20240708,124900,872538050,25850,25850,25850,25850,201
20240708,124800,867342200,25900,25900,25900,25900,0
20240708,124700,867342200,25900,25900,25900,25900,0
20240708,124600,867342200,25900,25900,25900,25900,0
20240708,124500,867342200,25900,25900,25900,25900,0
20240708,124400,867342200,25900,25900,25900,25900,30
20240708,124300,866565200,25900,25900,25900,25900,0
20240708,124200,866565200,25900,25900,25900,25900,20
20240708,124100,866047200,25900,25850,25900,25850,11
20240708,124000,865762500,25900,25900,25900,25900,30
20240708,123900,864985500,25900,25900,25900,25900,1
20240708,123800,864959600,25900,25900,25900,25900,0
20240708,123700,864959600,25900,25900,25900,25900,0
20240708,123600,864959600,25900,25900,25900,25900,10
20240708,123500,864700600,25900,25900,25900,25900,0
20240708,123400,864700600,25900,25900,25900,25900,1
20240708,123300,864674700,25900,25900,25900,25900,0
20240708,123200,864674700,25900,25850,25900,25850,320
20240708,123100,856401700,25850,25900,25900,25850,6
20240708,123000,856246450,25900,25900,25900,25900,0
20240708,122900,856246450,25900,25900,25900,25900,0
20240708,122800,856246450,25900,25900,25900,25900,0
20240708,122700,856246450,25900,25900,25900,25900,0
20240708,122600,856246450,25900,25850,25900,25850,31
20240708,122500,855443600,25850,25850,25850,25850,0
20240708,122400,855443600,25850,25900,25900,25850,25
20240708,122300,854796350,25850,25850,25850,25850,0
20240708,122200,854796350,25850,25850,25850,25850,1
20240708,122100,854770500,25900,25850,25900,25850,52
20240708,122000,853424800,25850,25850,25850,25850,0
20240708,121900,853424800,25850,25850,25850,25850,14
20240708,121800,853062900,25900,25900,25900,25900,0
20240708,121700,853062900,25900,25900,25900,25900,20
20240708,121600,852544900,25900,25900,25900,25900,1
20240708,121500,852519000,25850,25850,25850,25850,0
20240708,121400,852519000,25850,25850,25900,25850,139
20240708,121300,848925300,25850,25850,25850,25850,0
20240708,121200,848925300,25850,25850,25850,25850,400
20240708,121100,838585300,25850,25850,25850,25850,30
20240708,121000,837809800,25850,25850,25850,25850,0
20240708,120900,837809800,25850,25850,25850,25850,0
20240708,120800,837809800,25850,25850,25850,25850,0
20240708,120700,837809800,25850,25850,25850,25850,20
20240708,120600,837292800,25800,25800,25800,25800,56
20240708,120500,835848000,25800,25800,25800,25800,46
20240708,120400,834661200,25800,25850,25850,25800,60
20240708,120300,833111700,25850,25850,25850,25850,0
20240708,120200,833111700,25850,25850,25850,25850,0
20240708,120100,833111700,25850,25850,25850,25850,19
20240708,120000,832620550,25850,25850,25850,25850,0
20240708,115900,832620550,25850,25850,25850,25850,0
20240708,115800,832620550,25850,25850,25850,25850,0
20240708,115700,832620550,25850,25850,25850,25850,0
20240708,115600,832620550,25850,25850,25850,25850,20
20240708,115500,832103550,25800,25800,25800,25800,1
20240708,115400,832077750,25800,25850,25850,25800,30
20240708,115300,831302300,25850,25850,25850,25800,11
20240708,115200,831018400,25850,25850,25850,25850,130
20240708,115100,827657900,25900,25900,25900,25900,6
20240708,115000,827502500,25900,25900,25900,25900,0
20240708,114900,827502500,25900,25850,25900,25850,65
20240708,114800,825820500,25850,25850,25850,25850,10
20240708,114700,825562000,25900,25900,25900,25900,0
20240708,114600,825562000,25900,25900,25900,25900,252
20240708,114500,819035200,25900,25900,25900,25900,20
20240708,114400,818517200,25900,25900,25900,25900,0
20240708,114300,818517200,25900,25900,25900,25900,30
20240708,114200,817740200,25900,25850,25900,25850,19
20240708,114100,817248700,25850,25850,25850,25850,520
20240708,114000,803806700,25850,25850,25850,25850,0
20240708,113900,803806700,25850,25850,25850,25850,201
20240708,113800,798610850,25800,25800,25800,25800,43
20240708,113700,797501450,25800,25800,25800,25800,10
20240708,113600,797243450,25850,25800,25850,25800,21
20240708,113500,796700650,25800,25800,25800,25800,1
20240708,113400,796674850,25850,25850,25850,25850,40
20240708,113300,795640850,25850,25800,25850,25800,120
20240708,113200,792541100,25800,25800,25800,25800,0
20240708,113100,792541100,25800,25800,25800,25800,191
20240708,113000,787613300,25800,25800,25800,25800,465
20240708,112900,775616300,25800,25850,25850,25800,155
20240708,112800,771616300,25800,25800,25800,25800,742
20240708,112700,752472700,25800,25800,25800,25800,34
20240708,112600,751595500,25800,25800,25800,25750,126
20240708,112500,748344900,25800,25800,25800,25800,0
20240708,112400,748344900,25800,25800,25800,25800,0
20240708,112300,748344900,25800,25800,25800,25800,0
20240708,112200,748344900,25800,25800,25800,25800,0
20240708,112100,748344900,25800,25800,25800,25800,53
20240708,112000,746977500,25800,25800,25800,25800,20
20240708,111900,746461500,25800,25800,25800,25800,30
20240708,111800,745687500,25750,25750,25750,25750,1
20240708,111700,745661750,25750,25750,25750,25750,0
20240708,111600,745661750,25750,25750,25750,25750,110
20240708,111500,742829250,25750,25750,25800,25750,175
20240708,111400,738322000,25750,25800,25800,25750,114
20240708,111300,735384000,25800,25850,25850,25800,128
20240708,111200,732081550,25850,25850,25850,25850,5
20240708,111100,731952300,25850,25850,25850,25850,99
20240708,111000,729393150,25850,25850,25850,25850,59
20240708,110900,727868000,25850,25800,25850,25800,5
20240708,110800,727738800,25800,25800,25800,25800,0
20240708,110700,727738800,25800,25800,25800,25800,27
20240708,110600,727042200,25800,25800,25800,25800,0
20240708,110500,727042200,25800,25800,25800,25800,1
20240708,110400,727016400,25800,25750,25800,25750,240
20240708,110300,720835400,25750,25750,25750,25750,3
20240708,110200,720758150,25800,25800,25800,25800,46
20240708,110100,719571350,25800,25800,25800,25800,20
20240708,110000,719055350,25800,25800,25800,25800,40
20240708,105900,718023350,25800,25800,25800,25800,102
20240708,105800,715391750,25800,25800,25800,25800,13
20240708,105700,715056350,25800,25750,25800,25750,858
20240708,105600,692921550,25750,25750,25750,25750,31
20240708,105500,692123300,25750,25750,25750,25700,126
20240708,105400,688879100,25750,25700,25750,25700,35
20240708,105300,687978600,25700,25700,25700,25700,12
20240708,105200,687670200,25700,25700,25700,25700,1
20240708,105100,687644500,25750,25750,25750,25750,0
20240708,105000,687644500,25750,25750,25750,25750,20
20240708,104900,687129500,25650,25700,25700,25650,1095
20240708,104800,659002050,25650,25650,25650,25650,0
20240708,104700,659002050,25650,25700,25700,25650,129
20240708,104600,655688250,25750,25750,25750,25750,0
20240708,104500,655688250,25750,25750,25750,25750,0
20240708,104400,655688250,25750,25750,25750,25750,2
20240708,104300,655636750,25750,25750,25750,25750,0
20240708,104200,655636750,25750,25750,25750,25750,0
20240708,104100,655636750,25750,25750,25750,25750,50
20240708,104000,654349250,25700,25700,25700,25700,0
20240708,103900,654349250,25700,25700,25700,25700,1
20240708,103800,654323550,25700,25700,25700,25700,0
20240708,103700,654323550,25700,25700,25700,25700,189
20240708,103600,649466250,25650,25650,25650,25650,200
20240708,103500,644336250,25700,25650,25700,25650,81
20240708,103400,642254600,25600,25600,25600,25600,0
20240708,103300,642254600,25600,25600,25600,25600,475
20240708,103200,630094600,25600,25600,25600,25600,301
20240708,103100,622389000,25700,25700,25700,25700,5
20240708,103000,622260500,25700,25700,25700,25700,0
20240708,102900,622260500,25700,25600,25750,25600,1003
20240708,102800,596523600,25550,25600,25600,25550,130
20240708,102700,593197050,25650,25600,25650,25600,21
20240708,102600,592659350,25650,25650,25650,25650,0
20240708,102500,592659350,25650,25600,25650,25550,166
20240708,102400,588405350,25600,25550,25600,25550,202
20240708,102300,583244150,25600,25600,25600,25600,2
20240708,102200,583192950,25600,25600,25600,25600,77
20240708,102100,581221750,25650,25600,25650,25600,156
20240708,102000,577227900,25600,25600,25600,25600,211
20240708,101900,571826300,25700,25650,25700,25600,22
20240708,101800,571262450,25600,25600,25600,25600,0
20240708,101700,571262450,25600,25600,25600,25600,150
20240708,101600,567422450,25600,25600,25600,25600,0
20240708,101500,567422450,25600,25600,25600,25600,1
20240708,101400,567396850,25700,25700,25700,25700,0
20240708,101300,567396850,25700,25700,25700,25700,0
20240708,101200,567396850,25700,25700,25700,25700,0
20240708,101100,567396850,25700,25700,25700,25700,0
20240708,101000,567396850,25700,25650,25700,25650,44
20240708,100900,566268200,25650,25650,25650,25600,419
20240708,100800,555523350,25650,25600,25650,25600,21
20240708,100700,554985700,25600,25600,25600,25600,91
20240708,100600,552656100,25650,25700,25700,25500,1211
20240708,100500,521744700,25700,25700,25700,25600,5
20240708,100400,521616400,25600,25700,25700,25600,7
20240708,100300,521436700,25600,25600,25650,25600,106
20240708,100200,518722900,25600,25600,25650,25600,166
20240708,100100,514473250,25600,25650,25700,25600,530
20240708,100000,500899850,25650,25700,25700,25650,40
20240708,095900,499871900,25650,25650,25650,25650,12
20240708,095800,499564100,25700,25700,25700,25700,0
20240708,095700,499564100,25700,25700,25700,25700,162
20240708,095600,495400700,25650,25700,25700,25650,150
20240708,095500,491553150,25700,25700,25700,25650,97
20240708,095400,489060300,25750,25750,25750,25750,7
20240708,095300,488880050,25750,25750,25750,25750,4
20240708,095200,488777050,25800,25750,25800,25750,20
20240708,095100,488261200,25800,25750,25800,25750,32
20240708,095000,487437150,25800,25750,25800,25750,551
20240708,094900,473246750,25800,25800,25800,25800,0
20240708,094800,473246750,25800,25800,25800,25800,20
20240708,094700,472730750,25800,25800,25800,25800,17
20240708,094600,472292150,25850,25800,25850,25800,13
20240708,094500,471956350,25850,25850,25850,25850,2
20240708,094400,471904650,25850,25800,25850,25750,945
20240708,094300,447523800,25750,25800,25800,25750,50
20240708,094200,446234800,25800,25750,25800,25750,123
20240708,094100,443065850,25750,25700,25750,25700,176
20240708,094000,438536900,25700,25650,25700,25600,1276
20240708,093900,405795100,25650,25650,25700,25650,152
20240708,093800,401891350,25650,25650,25650,25650,121
20240708,093700,398787700,25600,25600,25600,25600,90
20240708,093600,396483700,25600,25500,25600,25500,397
20240708,093500,386336050,25500,25500,25500,25500,49
20240708,093400,385086550,25500,25500,25500,25500,1
20240708,093300,385061050,25400,25400,25400,25400,1
20240708,093200,385035650,25500,25450,25500,25450,100
20240708,093100,382486750,25450,25450,25450,25450,3
20240708,093000,382410400,25450,25400,25450,25350,216
20240708,092900,376920000,25450,25450,25450,25450,38
20240708,092800,375952900,25450,25500,25500,25450,12
20240708,092700,375647000,25500,25500,25500,25500,7
20240708,092600,375468500,25600,25500,25600,25500,355
20240708,092500,366415900,25450,25500,25550,25450,571
20240708,092400,351852800,25950,25500,25950,25200,4736
20240708,092300,231697500,25500,25350,25500,25350,1041
20240708,092200,205190900,25350,25400,25400,25350,491
20240708,092100,192720800,25400,25450,25450,25400,23
20240708,092000,192136500,25450,25500,25500,25450,48
20240708,091900,190914850,25500,25450,25500,25450,33
20240708,091800,190074850,25450,25450,25450,25450,4
20240708,091700,189973050,25450,25450,25450,25450,7
20240708,091600,189794900,25450,25450,25500,25450,77
20240708,091500,187835200,25450,25450,25450,25450,0
20240708,091400,187835200,25450,25450,25450,25450,11
20240708,091300,187555250,25450,25450,25450,25450,12
20240708,091200,187249850,25500,25500,25500,25500,10
20240708,091100,186994850,25400,25300,25400,25300,1571
20240708,091000,147226400,25350,25300,25350,25200,530
20240708,090900,133830800,25300,25250,25300,25200,143
20240708,090800,130219750,25200,25300,25300,25200,1160
20240708,090700,100923000,25300,25300,25300,25300,16
20240708,090600,100518200,25350,25400,25400,25250,1119
20240708,090500,72186100,25350,25400,25450,25350,310
20240708,090400,64311850,25450,25450,25450,25350,102
20240708,090300,61725850,25350,25450,25500,25350,293
20240708,090200,54276900,25550,25550,25700,25500,176
20240708,090100,49785200,25550,25650,25700,25550,177
20240708,090000,45255650,25550,25700,25700,25550,1338
Reference in New Issue Copy Permalink