ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/217880/min/candle-20230704.csv

679 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
20230704,201600,1091718270,15900,15900,15900,15900,916
20230704,201500,1091718270,15900,15900,15900,15900,0
20230704,201400,1091718270,15900,15900,15900,15900,0
20230704,201300,1091718270,15900,15900,15900,15900,0
20230704,201200,1091718270,15900,15900,15900,15900,0
20230704,201100,1091718270,15900,15900,15900,15900,0
20230704,201000,1091718270,15900,15900,15900,15900,0
20230704,200900,1091718270,15900,15900,15900,15900,0
20230704,200800,1091718270,15900,15900,15900,15900,0
20230704,200700,1091718270,15900,15900,15900,15900,0
20230704,200600,1091718270,15900,15900,15900,15900,0
20230704,200500,1091718270,15900,15900,15900,15900,0
20230704,200400,1091718270,15900,15900,15900,15900,0
20230704,200300,1091718270,15900,15900,15900,15900,0
20230704,200200,1091718270,15900,15900,15900,15900,0
20230704,200100,1091718270,15900,15900,15900,15900,0
20230704,200000,1091718270,15900,15900,15900,15900,0
20230704,195900,1091718270,15900,15900,15900,15900,0
20230704,195800,1091718270,15900,15900,15900,15900,0
20230704,195700,1091718270,15900,15900,15900,15900,0
20230704,195600,1091718270,15900,15900,15900,15900,0
20230704,195500,1091718270,15900,15900,15900,15900,0
20230704,195400,1091718270,15900,15900,15900,15900,0
20230704,195300,1091718270,15900,15900,15900,15900,0
20230704,195200,1091718270,15900,15900,15900,15900,0
20230704,195100,1091718270,15900,15900,15900,15900,0
20230704,195000,1091718270,15900,15900,15900,15900,0
20230704,194900,1091718270,15900,15900,15900,15900,0
20230704,194800,1091718270,15900,15900,15900,15900,0
20230704,194700,1091718270,15900,15900,15900,15900,0
20230704,194600,1091718270,15900,15900,15900,15900,916
20230704,194500,1091718270,15900,15900,15900,15900,0
20230704,194400,1091718270,15900,15900,15900,15900,0
20230704,194300,1091718270,15900,15900,15900,15900,0
20230704,194200,1091718270,15900,15900,15900,15900,0
20230704,194100,1091718270,15900,15900,15900,15900,0
20230704,194000,1091718270,15900,15900,15900,15900,0
20230704,193900,1091718270,15900,15900,15900,15900,0
20230704,193800,1091718270,15900,15900,15900,15900,0
20230704,193700,1091718270,15900,15900,15900,15900,0
20230704,193600,1091718270,15900,15900,15900,15900,0
20230704,193500,1091718270,15900,15900,15900,15900,0
20230704,193400,1091718270,15900,15900,15900,15900,0
20230704,193300,1091718270,15900,15900,15900,15900,0
20230704,193200,1091718270,15900,15900,15900,15900,0
20230704,193100,1091718270,15900,15900,15900,15900,0
20230704,193000,1091718270,15900,15900,15900,15900,0
20230704,192900,1091718270,15900,15900,15900,15900,0
20230704,192800,1091718270,15900,15900,15900,15900,0
20230704,192700,1091718270,15900,15900,15900,15900,0
20230704,192600,1091718270,15900,15900,15900,15900,0
20230704,192500,1091718270,15900,15900,15900,15900,0
20230704,192400,1091718270,15900,15900,15900,15900,0
20230704,192300,1091718270,15900,15900,15900,15900,0
20230704,192200,1091718270,15900,15900,15900,15900,0
20230704,192100,1091718270,15900,15900,15900,15900,0
20230704,192000,1091718270,15900,15900,15900,15900,0
20230704,191900,1091718270,15900,15900,15900,15900,0
20230704,191800,1091718270,15900,15900,15900,15900,0
20230704,191700,1091718270,15900,15900,15900,15900,0
20230704,191600,1091718270,15900,15900,15900,15900,916
20230704,191500,1091718270,15900,15900,15900,15900,0
20230704,191400,1091718270,15900,15900,15900,15900,0
20230704,191300,1091718270,15900,15900,15900,15900,0
20230704,191200,1091718270,15900,15900,15900,15900,0
20230704,191100,1091718270,15900,15900,15900,15900,0
20230704,191000,1091718270,15900,15900,15900,15900,0
20230704,190900,1091718270,15900,15900,15900,15900,0
20230704,190800,1091718270,15900,15900,15900,15900,0
20230704,190700,1091718270,15900,15900,15900,15900,0
20230704,190600,1091718270,15900,15900,15900,15900,0
20230704,190500,1091718270,15900,15900,15900,15900,0
20230704,190400,1091718270,15900,15900,15900,15900,0
20230704,190300,1091718270,15900,15900,15900,15900,0
20230704,190200,1091718270,15900,15900,15900,15900,0
20230704,190100,1091718270,15900,15900,15900,15900,0
20230704,190000,1091718270,15900,15900,15900,15900,0
20230704,185900,1091718270,15900,15900,15900,15900,0
20230704,185800,1091718270,15900,15900,15900,15900,0
20230704,185700,1091718270,15900,15900,15900,15900,0
20230704,185600,1091718270,15900,15900,15900,15900,0
20230704,185500,1091718270,15900,15900,15900,15900,0
20230704,185400,1091718270,15900,15900,15900,15900,0
20230704,185300,1091718270,15900,15900,15900,15900,0
20230704,185200,1091718270,15900,15900,15900,15900,0
20230704,185100,1091718270,15900,15900,15900,15900,0
20230704,185000,1091718270,15900,15900,15900,15900,0
20230704,184900,1091718270,15900,15900,15900,15900,0
20230704,184800,1091718270,15900,15900,15900,15900,0
20230704,184700,1091718270,15900,15900,15900,15900,0
20230704,184600,1091718270,15900,15900,15900,15900,916
20230704,184500,1091718270,15900,15900,15900,15900,0
20230704,184400,1091718270,15900,15900,15900,15900,0
20230704,184300,1091718270,15900,15900,15900,15900,0
20230704,184200,1091718270,15900,15900,15900,15900,0
20230704,184100,1091718270,15900,15900,15900,15900,0
20230704,184000,1091718270,15900,15900,15900,15900,0
20230704,183900,1091718270,15900,15900,15900,15900,0
20230704,183800,1091718270,15900,15900,15900,15900,0
20230704,183700,1091718270,15900,15900,15900,15900,0
20230704,183600,1091718270,15900,15900,15900,15900,0
20230704,183500,1091718270,15900,15900,15900,15900,0
20230704,183400,1091718270,15900,15900,15900,15900,0
20230704,183300,1091718270,15900,15900,15900,15900,0
20230704,183200,1091718270,15900,15900,15900,15900,0
20230704,183100,1091718270,15900,15900,15900,15900,0
20230704,183000,1091718270,15900,15900,15900,15900,0
20230704,182900,1091718270,15900,15900,15900,15900,0
20230704,182800,1091718270,15900,15900,15900,15900,0
20230704,182700,1091718270,15900,15900,15900,15900,0
20230704,182600,1091718270,15900,15900,15900,15900,0
20230704,182500,1091718270,15900,15900,15900,15900,0
20230704,182400,1091718270,15900,15900,15900,15900,0
20230704,182300,1091718270,15900,15900,15900,15900,0
20230704,182200,1091718270,15900,15900,15900,15900,0
20230704,182100,1091718270,15900,15900,15900,15900,0
20230704,182000,1091718270,15900,15900,15900,15900,0
20230704,181900,1091718270,15900,15900,15900,15900,0
20230704,181800,1091718270,15900,15900,15900,15900,0
20230704,181700,1091718270,15900,15900,15900,15900,0
20230704,181600,1091718270,15900,15900,15900,15900,916
20230704,181500,1091718270,15900,15900,15900,15900,0
20230704,181400,1091718270,15900,15900,15900,15900,0
20230704,181300,1091718270,15900,15900,15900,15900,0
20230704,181200,1091718270,15900,15900,15900,15900,0
20230704,181100,1091718270,15900,15900,15900,15900,0
20230704,181000,1091718270,15900,15900,15900,15900,0
20230704,180900,1091718270,15900,15900,15900,15900,0
20230704,180800,1091718270,15900,15900,15900,15900,0
20230704,180700,1091718270,15900,15900,15900,15900,0
20230704,180600,1091718270,15900,15900,15900,15900,0
20230704,180500,1091718270,15900,15900,15900,15900,0
20230704,180400,1091718270,15900,15900,15900,15900,0
20230704,180300,1091718270,15900,15900,15900,15900,0
20230704,180200,1091718270,15900,15900,15900,15900,0
20230704,180100,1091718270,15900,15900,15900,15900,0
20230704,180000,1091718270,15900,15900,15900,15900,0
20230704,175900,1091718270,15900,15900,15900,15900,0
20230704,175800,1091718270,15900,15900,15900,15900,0
20230704,175700,1091718270,15900,15900,15900,15900,0
20230704,175600,1091718270,15900,15900,15900,15900,0
20230704,175500,1091718270,15900,15900,15900,15900,0
20230704,175400,1091718270,15900,15900,15900,15900,0
20230704,175300,1091718270,15900,15900,15900,15900,0
20230704,175200,1091718270,15900,15900,15900,15900,0
20230704,175100,1091718270,15900,15900,15900,15900,0
20230704,175000,1091718270,15900,15900,15900,15900,0
20230704,174900,1091718270,15900,15900,15900,15900,0
20230704,174800,1091718270,15900,15900,15900,15900,0
20230704,174700,1091718270,15900,15900,15900,15900,0
20230704,174600,1091718270,15900,15900,15900,15900,916
20230704,174500,1091718270,15900,15900,15900,15900,0
20230704,174400,1091718270,15900,15900,15900,15900,0
20230704,174300,1091718270,15900,15900,15900,15900,0
20230704,174200,1091718270,15900,15900,15900,15900,0
20230704,174100,1091718270,15900,15900,15900,15900,0
20230704,174000,1091718270,15900,15900,15900,15900,0
20230704,173900,1091718270,15900,15900,15900,15900,0
20230704,173800,1091718270,15900,15900,15900,15900,0
20230704,173700,1091718270,15900,15900,15900,15900,0
20230704,173600,1091718270,15900,15900,15900,15900,0
20230704,173500,1091718270,15900,15900,15900,15900,0
20230704,173400,1091718270,15900,15900,15900,15900,0
20230704,173300,1091718270,15900,15900,15900,15900,0
20230704,173200,1091718270,15900,15900,15900,15900,0
20230704,173100,1091718270,15900,15900,15900,15900,0
20230704,173000,1091718270,15900,15900,15900,15900,0
20230704,172900,1091718270,15900,15900,15900,15900,0
20230704,172800,1091718270,15900,15900,15900,15900,0
20230704,172700,1091718270,15900,15900,15900,15900,0
20230704,172600,1091718270,15900,15900,15900,15900,0
20230704,172500,1091718270,15900,15900,15900,15900,0
20230704,172400,1091718270,15900,15900,15900,15900,0
20230704,172300,1091718270,15900,15900,15900,15900,0
20230704,172200,1091718270,15900,15900,15900,15900,0
20230704,172100,1091718270,15900,15900,15900,15900,0
20230704,172000,1091718270,15900,15900,15900,15900,0
20230704,171900,1091718270,15900,15900,15900,15900,0
20230704,171800,1091718270,15900,15900,15900,15900,0
20230704,171700,1091718270,15900,15900,15900,15900,0
20230704,171600,1091718270,15900,15900,15900,15900,916
20230704,171500,1091718270,15900,15900,15900,15900,0
20230704,171400,1091718270,15900,15900,15900,15900,0
20230704,171300,1091718270,15900,15900,15900,15900,0
20230704,171200,1091718270,15900,15900,15900,15900,0
20230704,171100,1091718270,15900,15900,15900,15900,0
20230704,171000,1091718270,15900,15900,15900,15900,0
20230704,170900,1091718270,15900,15900,15900,15900,0
20230704,170800,1091718270,15900,15900,15900,15900,0
20230704,170700,1091718270,15900,15900,15900,15900,0
20230704,170600,1091718270,15900,15900,15900,15900,0
20230704,170500,1091718270,15900,15900,15900,15900,0
20230704,170400,1091718270,15900,15900,15900,15900,0
20230704,170300,1091718270,15900,15900,15900,15900,0
20230704,170200,1091718270,15900,15900,15900,15900,0
20230704,170100,1091718270,15900,15900,15900,15900,0
20230704,170000,1091718270,15900,15900,15900,15900,0
20230704,165900,1091718270,15900,15900,15900,15900,0
20230704,165800,1091718270,15900,15900,15900,15900,0
20230704,165700,1091718270,15900,15900,15900,15900,0
20230704,165600,1091718270,15900,15900,15900,15900,0
20230704,165500,1091718270,15900,15900,15900,15900,0
20230704,165400,1091718270,15900,15900,15900,15900,0
20230704,165300,1091718270,15900,15900,15900,15900,0
20230704,165200,1091718270,15900,15900,15900,15900,0
20230704,165100,1091718270,15900,15900,15900,15900,0
20230704,165000,1091718270,15900,15900,15900,15900,0
20230704,164900,1091718270,15900,15900,15900,15900,0
20230704,164800,1091718270,15900,15900,15900,15900,0
20230704,164700,1091718270,15900,15900,15900,15900,0
20230704,164600,1091718270,15900,15900,15900,15900,916
20230704,164500,1091718270,15900,15900,15900,15900,0
20230704,164400,1091718270,15900,15900,15900,15900,0
20230704,164300,1091718270,15900,15900,15900,15900,0
20230704,164200,1091718270,15900,15900,15900,15900,0
20230704,164100,1091718270,15900,15900,15900,15900,0
20230704,164000,1091718270,15900,15900,15900,15900,0
20230704,163900,1091718270,15900,15900,15900,15900,0
20230704,163800,1091718270,15900,15900,15900,15900,0
20230704,163700,1091718270,15900,15900,15900,15900,0
20230704,163600,1091718270,15900,15900,15900,15900,0
20230704,163500,1091718270,15900,15900,15900,15900,0
20230704,163400,1091718270,15900,15900,15900,15900,0
20230704,163300,1091718270,15900,15900,15900,15900,0
20230704,163200,1091718270,15900,15900,15900,15900,0
20230704,163100,1091718270,15900,15900,15900,15900,0
20230704,163000,1091718270,15900,15900,15900,15900,0
20230704,162900,1091718270,15900,15900,15900,15900,0
20230704,162800,1091718270,15900,15900,15900,15900,0
20230704,162700,1091718270,15900,15900,15900,15900,0
20230704,162600,1091718270,15900,15900,15900,15900,0
20230704,162500,1091718270,15900,15900,15900,15900,0
20230704,162400,1091718270,15900,15900,15900,15900,0
20230704,162300,1091718270,15900,15900,15900,15900,0
20230704,162200,1091718270,15900,15900,15900,15900,0
20230704,162100,1091718270,15900,15900,15900,15900,0
20230704,162000,1091718270,15900,15900,15900,15900,0
20230704,161900,1091718270,15900,15900,15900,15900,0
20230704,161800,1091718270,15900,15900,15900,15900,0
20230704,161700,1091718270,15900,15900,15900,15900,0
20230704,161600,1091718270,15900,15900,15900,15900,916
20230704,161500,1091718270,15900,15900,15900,15900,0
20230704,161400,1091718270,15900,15900,15900,15900,0
20230704,161300,1091718270,15900,15900,15900,15900,0
20230704,161200,1091718270,15900,15900,15900,15900,0
20230704,161100,1091718270,15900,15900,15900,15900,0
20230704,161000,1091718270,15900,15900,15900,15900,0
20230704,160900,1091718270,15900,15900,15900,15900,0
20230704,160800,1091718270,15900,15900,15900,15900,0
20230704,160700,1091718270,15900,15900,15900,15900,0
20230704,160600,1091718270,15900,15900,15900,15900,0
20230704,160500,1091718270,15900,15900,15900,15900,0
20230704,160400,1091718270,15900,15900,15900,15900,0
20230704,160300,1091718270,15900,15900,15900,15900,0
20230704,160200,1091718270,15900,15900,15900,15900,0
20230704,160100,1091718270,15900,15900,15900,15900,0
20230704,160000,1091718270,15900,15900,15900,15900,0
20230704,155900,1091718270,15900,15900,15900,15900,0
20230704,155800,1091718270,15900,15900,15900,15900,0
20230704,155700,1091718270,15900,15900,15900,15900,0
20230704,155600,1091718270,15900,15900,15900,15900,0
20230704,155500,1091718270,15900,15900,15900,15900,0
20230704,155400,1091718270,15900,15900,15900,15900,0
20230704,155300,1091718270,15900,15900,15900,15900,0
20230704,155200,1091718270,15900,15900,15900,15900,0
20230704,155100,1091718270,15900,15900,15900,15900,0
20230704,155000,1091718270,15900,15900,15900,15900,0
20230704,154900,1091718270,15900,15900,15900,15900,0
20230704,154800,1091718270,15900,15900,15900,15900,0
20230704,154700,1091718270,15900,15900,15900,15900,0
20230704,154600,1091718270,15900,15900,15900,15900,916
20230704,154500,1091718270,15900,15900,15900,15900,0
20230704,154400,1091718270,15900,15900,15900,15900,0
20230704,154300,1091718270,15900,15900,15900,15900,0
20230704,154200,1091718270,15900,15900,15900,15900,0
20230704,154100,1091718270,15900,15900,15900,15900,0
20230704,154000,1091718270,15900,15900,15900,15900,0
20230704,153900,1091718270,15900,15900,15900,15900,0
20230704,153800,1091718270,15900,15900,15900,15900,0
20230704,153700,1091718270,15900,15900,15900,15900,0
20230704,153600,1091718270,15900,15900,15900,15900,0
20230704,153500,1091718270,15900,15900,15900,15900,0
20230704,153400,1091718270,15900,15900,15900,15900,0
20230704,153300,1091718270,15900,15900,15900,15900,0
20230704,153200,1091718270,15900,15900,15900,15900,0
20230704,153100,1091718270,15900,15900,15900,15900,0
20230704,153000,1091718270,15900,15900,15900,15900,916
20230704,152900,1077153870,15900,15900,15900,15900,0
20230704,152800,1077153870,15900,15900,15900,15900,0
20230704,152700,1077153870,15900,15900,15900,15900,0
20230704,152600,1077153870,15900,15900,15900,15900,0
20230704,152500,1077153870,15900,15900,15900,15900,0
20230704,152400,1077153870,15900,15900,15900,15900,0
20230704,152300,1077153870,15900,15900,15900,15900,0
20230704,152200,1077153870,15900,15900,15900,15900,0
20230704,152100,1077153870,15900,15900,15900,15900,0
20230704,152000,1077153870,15900,15900,15900,15900,0
20230704,151900,1077153870,15900,15900,15900,15900,21
20230704,151800,1076819970,15950,15680,15950,15680,1214
20230704,151700,1057511530,15830,15800,15830,15800,172
20230704,151600,1054793180,15680,15680,15680,15680,130
20230704,151500,1052754780,15800,15720,15800,15720,1000
20230704,151400,1036960740,15740,15740,15740,15740,0
20230704,151300,1036960740,15740,15740,15740,15740,0
20230704,151200,1036960740,15740,15730,15740,15730,77
20230704,151100,1035749000,15670,15690,15690,15670,25
20230704,151000,1035357230,15700,15700,15700,15700,0
20230704,150900,1035357230,15700,15700,15700,15700,10
20230704,150800,1035200230,15670,15670,15670,15670,0
20230704,150700,1035200230,15670,15630,15670,15630,119
20230704,150600,1033336760,15670,15670,15670,15670,0
20230704,150500,1033336760,15670,15670,15670,15670,99
20230704,150400,1031785430,15740,15750,15750,15680,10
20230704,150300,1031628060,15790,15790,15790,15790,0
20230704,150200,1031628060,15790,15790,15790,15790,0
20230704,150100,1031628060,15790,15790,15790,15790,0
20230704,150000,1031628060,15790,15770,15790,15770,185
20230704,145900,1028707390,15790,15740,15790,15740,647
20230704,145800,1018500620,15650,15650,15650,15650,0
20230704,145700,1018500620,15650,15650,15650,15650,0
20230704,145600,1018500620,15650,15650,15650,15650,14
20230704,145500,1018281520,15650,15660,15660,15650,222
20230704,145400,1014807120,15680,15680,15680,15680,1
20230704,145300,1014791440,15650,15650,15650,15650,10
20230704,145200,1014634940,15760,15760,15760,15760,0
20230704,145100,1014634940,15760,15760,15760,15760,0
20230704,145000,1014634940,15760,15760,15760,15760,0
20230704,144900,1014634940,15760,15660,15760,15660,34
20230704,144800,1014101600,15690,15690,15690,15690,0
20230704,144700,1014101600,15690,15690,15690,15690,0
20230704,144600,1014101600,15690,15690,15690,15690,0
20230704,144500,1014101600,15690,15690,15690,15690,25
20230704,144400,1013709350,15700,15780,15780,15700,897
20230704,144300,999626370,15790,15760,15790,15760,158
20230704,144200,997136260,15760,15770,15770,15760,649
20230704,144100,986908010,15770,15770,15770,15760,404
20230704,144000,980537830,15780,15640,15780,15640,2
20230704,143900,980506410,15600,15670,15670,15600,703
20230704,143800,969533990,15680,15750,15750,15680,301
20230704,143700,964803580,15780,15780,15780,15780,20
20230704,143600,964487980,15890,15890,15890,15890,0
20230704,143500,964487980,15890,15890,15890,15890,0
20230704,143400,964487980,15890,15890,15890,15890,0
20230704,143300,964487980,15890,15890,15890,15890,0
20230704,143200,964487980,15890,15890,15890,15890,5
20230704,143100,964408530,15890,15890,15890,15890,1
20230704,143000,964392640,15710,15720,15720,15710,50
20230704,142900,963606920,15710,15710,15710,15710,25
20230704,142800,963214170,15890,15890,15890,15890,1
20230704,142700,963198280,15900,15900,15900,15900,1
20230704,142600,963182380,15900,15890,15900,15890,76
20230704,142500,961974730,15900,15900,15900,15900,31
20230704,142400,961481830,15890,15890,15900,15890,410
20230704,142300,954963190,15890,15800,15890,15800,316
20230704,142200,949963280,15700,15700,15700,15700,25
20230704,142100,949570780,15700,15700,15700,15700,4
20230704,142000,949507980,15800,15780,15800,15780,505
20230704,141900,941531420,15780,15780,15780,15780,0
20230704,141800,941531420,15780,15540,15780,15540,42
20230704,141700,940874500,15530,15530,15530,15530,4
20230704,141600,940812380,15530,15530,15530,15530,17
20230704,141500,940548370,15780,15690,15780,15690,34
20230704,141400,940014820,15680,15680,15680,15680,24
20230704,141300,939638500,15690,15690,15690,15690,0
20230704,141200,939638500,15690,15690,15690,15690,1
20230704,141100,939622810,15780,15620,15780,15620,97
20230704,141000,938102210,15620,15620,15620,15620,2
20230704,140900,938070970,15620,15620,15620,15620,44
20230704,140800,937383690,15520,15630,15630,15520,33
20230704,140700,936871040,15790,15790,15790,15790,0
20230704,140600,936871040,15790,15790,15790,15790,0
20230704,140500,936871040,15790,15790,15790,15790,0
20230704,140400,936871040,15790,15790,15790,15790,0
20230704,140300,936871040,15790,15790,15790,15790,0
20230704,140200,936871040,15790,15790,15790,15790,15
20230704,140100,936634190,15800,15780,15800,15780,497
20230704,140000,928786050,15680,15660,15680,15660,49
20230704,135900,928018230,15710,15710,15710,15710,0
20230704,135800,928018230,15710,15710,15710,15710,1
20230704,135700,928002520,15790,15790,15790,15790,0
20230704,135600,928002520,15790,15790,15790,15790,0
20230704,135500,928002520,15790,15790,15790,15790,95
20230704,135400,926502470,15790,15780,15790,15780,477
20230704,135300,918971640,15790,15790,15790,15790,162
20230704,135200,916413660,15790,15510,15790,15510,80
20230704,135100,915160540,15500,15650,15790,15500,461
20230704,135000,907947170,15610,15610,15610,15610,24
20230704,134900,907572530,15680,15680,15680,15680,0
20230704,134800,907572530,15680,15680,15680,15680,39
20230704,134700,906961010,15600,15600,15600,15600,18
20230704,134600,906680210,15490,15490,15490,15490,0
20230704,134500,906680210,15490,15490,15490,15490,0
20230704,134400,906680210,15490,15490,15490,15490,23
20230704,134300,906323940,15480,15480,15480,15480,0
20230704,134200,906323940,15480,15480,15480,15480,0
20230704,134100,906323940,15480,15480,15480,15480,33
20230704,134000,905813100,15480,15490,15490,15480,2
20230704,133900,905782130,15500,15520,15520,15500,10
20230704,133800,905626970,15530,15550,15550,15530,4
20230704,133700,905564810,15560,15570,15570,15560,2
20230704,133600,905533680,15580,15580,15580,15580,10
20230704,133500,905377880,15580,15580,15580,15580,11
20230704,133400,905206500,15580,15580,15580,15580,24
20230704,133300,904832580,15590,15600,15600,15590,23
20230704,133200,904473790,15600,15600,15600,15600,93
20230704,133100,903022990,15600,15600,15600,15600,0
20230704,133000,903022990,15600,15600,15600,15600,0
20230704,132900,903022990,15600,15600,15600,15600,32
20230704,132800,902523790,15610,15610,15610,15610,6
20230704,132700,902430130,15670,15670,15670,15670,0
20230704,132600,902430130,15670,15680,15680,15670,10
20230704,132500,902273420,15690,15690,15690,15690,0
20230704,132400,902273420,15690,15690,15690,15690,1
20230704,132300,902257730,15660,15670,15670,15660,25
20230704,132200,901866220,15690,15690,15690,15690,0
20230704,132100,901866220,15690,15610,15690,15610,700
20230704,132000,890885180,15600,15600,15600,15600,0
20230704,131900,890885180,15600,15610,15610,15600,24
20230704,131800,890510730,15620,15630,15630,15620,82
20230704,131700,889229120,15680,15630,15680,15630,17
20230704,131600,888962910,15630,15630,15630,15630,0
20230704,131500,888962910,15630,15630,15630,15630,23
20230704,131400,888603420,15640,15640,15640,15640,4
20230704,131300,888540860,15650,15650,15650,15650,0
20230704,131200,888540860,15650,15670,15670,15650,25
20230704,131100,888149130,15690,15690,15690,15690,0
20230704,131000,888149130,15690,15700,15700,15690,41
20230704,130900,887505540,15690,15700,15700,15690,2
20230704,130800,887474150,15750,15750,15750,15750,0
20230704,130700,887474150,15750,15750,15750,15750,30
20230704,130600,887001650,15750,15750,15750,15750,150
20230704,130500,884639150,15750,15750,15750,15750,0
20230704,130400,884639150,15750,15750,15750,15750,10
20230704,130300,884481650,15620,15620,15620,15620,26
20230704,130200,884075530,15620,15620,15620,15610,718
20230704,130100,872860620,15620,15620,15620,15620,1
20230704,130000,872845000,15900,15900,15900,15900,0
20230704,125900,872845000,15900,15900,15900,15900,0
20230704,125800,872845000,15900,15900,15900,15900,0
20230704,125700,872845000,15900,15900,15900,15900,0
20230704,125600,872845000,15900,15900,15900,15900,0
20230704,125500,872845000,15900,15870,15900,15870,150
20230704,125400,870460150,15900,15900,15900,15900,20
20230704,125300,870142150,15970,15970,15970,15970,0
20230704,125200,870142150,15970,15970,15970,15970,3
20230704,125100,870094240,15510,15510,15510,15510,100
20230704,125000,868543240,15510,15620,15620,15510,100
20230704,124900,866985380,15980,15670,15980,15670,1470
20230704,124800,843738900,15700,15650,15700,15650,10
20230704,124700,843582200,15730,15730,15730,15730,0
20230704,124600,843582200,15730,15730,15730,15730,17
20230704,124500,843314790,15780,15780,15780,15780,7
20230704,124400,843204330,15780,15780,15780,15780,15
20230704,124300,842967630,15820,15820,15820,15820,3
20230704,124200,842920170,15860,15860,15860,15860,2
20230704,124100,842888450,15880,15980,15980,15880,284
20230704,124000,838358430,15980,15980,15980,15980,10
20230704,123900,838198630,15980,15990,15990,15980,18
20230704,123800,837910930,15990,15960,15990,15900,515
20230704,123700,829684730,15960,15900,15960,15890,3364
20230704,123600,776144420,15880,15500,15890,15500,928
20230704,123500,761531050,15500,15470,15500,15470,535
20230704,123400,753244900,15460,15460,15460,15460,25
20230704,123300,752858400,15470,15440,15470,15440,200
20230704,123200,749765900,15400,15360,15400,15360,1451
20230704,123100,727424990,15350,15300,15350,15300,371
20230704,123000,721730840,15250,15250,15250,15250,23
20230704,122900,721380090,15250,15250,15250,15250,0
20230704,122800,721380090,15250,15250,15250,15250,0
20230704,122700,721380090,15250,15270,15270,15250,24
20230704,122600,721013690,15300,15300,15300,15300,0
20230704,122500,721013690,15300,15300,15300,15300,290
20230704,122400,716576690,15300,15290,15300,15290,201
20230704,122300,713501430,15270,15270,15270,15270,25
20230704,122200,713119680,15290,15290,15290,15290,0
20230704,122100,713119680,15290,15290,15290,15290,100
20230704,122000,711590680,15290,15260,15290,15260,200
20230704,121900,708535040,15260,15240,15260,15240,50
20230704,121800,707772520,15260,15260,15260,15260,0
20230704,121700,707772520,15260,15260,15260,15260,1
20230704,121600,707757260,15200,15200,15200,15200,0
20230704,121500,707757260,15200,15210,15210,15200,104
20230704,121400,706176410,15210,15210,15210,15210,0
20230704,121300,706176410,15210,15210,15210,15210,0
20230704,121200,706176410,15210,15210,15210,15210,0
20230704,121100,706176410,15210,15240,15240,15210,35
20230704,121000,705643930,15210,15210,15210,15210,0
20230704,120900,705643930,15210,15210,15210,15210,0
20230704,120800,705643930,15210,15210,15210,15210,0
20230704,120700,705643930,15210,15210,15210,15210,24
20230704,120600,705278890,15200,15200,15200,15200,0
20230704,120500,705278890,15200,15200,15200,15200,0
20230704,120400,705278890,15200,15200,15200,15200,0
20230704,120300,705278890,15200,15210,15210,15200,25
20230704,120200,704898790,15200,15230,15230,15200,80
20230704,120100,703681590,15270,15240,15270,15240,18
20230704,120000,703407150,15250,15260,15260,15250,24
20230704,115900,703041110,15270,15270,15270,15270,31
20230704,115800,702567740,15270,15270,15270,15270,0
20230704,115700,702567740,15270,15240,15270,15240,158
20230704,115600,700156250,15270,15270,15270,15270,0
20230704,115500,700156250,15270,15270,15270,15270,1
20230704,115400,700140980,15240,15240,15240,15240,0
20230704,115300,700140980,15240,15250,15250,15240,25
20230704,115200,699759970,15260,15260,15260,15260,0
20230704,115100,699759970,15260,15260,15260,15260,5
20230704,115000,699683670,15260,15250,15260,15250,26
20230704,114900,699287160,15250,15240,15250,15240,40
20230704,114800,698677400,15250,15250,15250,15250,1
20230704,114700,698662150,15240,15230,15240,15230,14
20230704,114600,698448890,15230,15230,15230,15230,0
20230704,114500,698448890,15230,15250,15250,15230,185
20230704,114400,695628120,15250,15100,15250,15100,1494
20230704,114300,672846770,15100,15250,15250,15100,11
20230704,114200,672680520,15100,15240,15250,15100,449
20230704,114100,665874480,15250,15250,15250,15250,0
20230704,114000,665874480,15250,15250,15250,15250,30
20230704,113900,665416980,15250,15180,15250,15180,4487
20230704,113800,597011000,15150,15150,15150,15150,24
20230704,113700,596647400,15180,15180,15180,15180,0
20230704,113600,596647400,15180,15180,15180,15180,1
20230704,113500,596632220,15180,15120,15180,15120,1013
20230704,113400,581272910,15120,15110,15120,15110,41
20230704,113300,580653240,15120,15120,15120,15120,0
20230704,113200,580653240,15120,15120,15120,15120,50
20230704,113100,579897240,15120,15120,15120,15120,33
20230704,113000,579398280,15100,15100,15100,15100,25
20230704,112900,579020780,15120,15120,15120,15120,133
20230704,112800,577009820,15100,15100,15100,15100,0
20230704,112700,577009820,15100,15100,15100,15100,102
20230704,112600,575469620,15100,15120,15120,15100,132
20230704,112500,573474420,15120,15120,15120,15120,1
20230704,112400,573459300,15100,15100,15100,15100,0
20230704,112300,573459300,15100,15110,15110,15100,100
20230704,112200,571949230,15110,15110,15110,15110,24
20230704,112100,571586590,15110,15110,15110,15110,55
20230704,112000,570755540,15100,15100,15100,15100,0
20230704,111900,570755540,15100,15110,15110,15100,35
20230704,111800,570226940,15110,15110,15110,15110,135
20230704,111700,568187090,15110,15110,15110,15110,30
20230704,111600,567733790,15100,15100,15100,15100,39
20230704,111500,567144890,15120,15120,15120,15120,70
20230704,111400,566086490,15120,15120,15120,15120,0
20230704,111300,566086490,15120,15140,15140,15120,24
20230704,111200,565723310,15180,15180,15180,15180,0
20230704,111100,565723310,15180,15180,15180,15180,10
20230704,111000,565571510,15190,15190,15190,15190,191
20230704,110900,562670220,15200,15200,15200,15200,220
20230704,110800,559326220,15190,15190,15190,15190,0
20230704,110700,559326220,15190,15190,15190,15190,44
20230704,110600,558657860,15190,15190,15190,15190,100
20230704,110500,557138860,15190,15190,15190,15190,22
20230704,110400,556804680,15190,15190,15190,15190,23
20230704,110300,556455310,15190,15190,15190,15190,70
20230704,110200,555392010,15190,15190,15190,15190,41
20230704,110100,554769220,15190,15170,15190,15100,463
20230704,110000,547754030,15170,15100,15170,15100,28
20230704,105900,547331090,15100,15100,15100,15100,100
20230704,105800,545821090,15100,15100,15100,15100,20
20230704,105700,545519090,15100,15100,15100,15100,0
20230704,105600,545519090,15100,15110,15110,15100,359
20230704,105500,540098100,15190,15170,15200,15170,391
20230704,105400,534161130,15100,15100,15100,15100,0
20230704,105300,534161130,15100,14940,15100,14940,3932
20230704,105200,475083180,14940,14850,14940,14850,400
20230704,105100,469120980,14850,14850,14850,14850,0
20230704,105000,469120980,14850,14750,14850,14750,350
20230704,104900,463929920,14770,14770,14770,14770,0
20230704,104800,463929920,14770,14770,14770,14770,0
20230704,104700,463929920,14770,14770,14770,14770,0
20230704,104600,463929920,14770,14760,14770,14760,213
20230704,104500,460784680,14660,14660,14660,14660,70
20230704,104400,459758480,14660,14660,14660,14660,0
20230704,104300,459758480,14660,14660,14660,14660,55
20230704,104200,458952180,14660,14660,14660,14660,0
20230704,104100,458952180,14660,14660,14660,14660,25
20230704,104000,458585680,14660,14680,14680,14660,371
20230704,103900,453141620,14680,14680,14680,14680,121
20230704,103800,451365340,14670,14680,14680,14670,75
20230704,103700,450264590,14780,14780,14780,14780,0
20230704,103600,450264590,14780,14780,14780,14780,0
20230704,103500,450264590,14780,14780,14780,14780,0
20230704,103400,450264590,14780,14780,14780,14780,29
20230704,103300,449835970,14830,14830,14830,14830,0
20230704,103200,449835970,14830,14650,14830,14650,111
20230704,103100,448192220,14630,14630,14630,14630,25
20230704,103000,447826470,14670,14670,14670,14670,0
20230704,102900,447826470,14670,14670,14670,14670,4
20230704,102800,447767790,14710,14710,14710,14710,10
20230704,102700,447620690,14810,14810,14810,14810,0
20230704,102600,447620690,14810,14810,14810,14810,3
20230704,102500,447576260,14800,14800,14800,14800,3
20230704,102400,447531860,14800,14610,14800,14610,215
20230704,102300,444362420,14640,14640,14640,14640,0
20230704,102200,444362420,14640,14640,14640,14640,0
20230704,102100,444362420,14640,14640,14640,14640,0
20230704,102000,444362420,14640,14640,14640,14640,37
20230704,101900,443820740,14640,14640,14640,14640,13
20230704,101800,443630420,14660,14660,14660,14660,156
20230704,101700,441343460,14660,14660,14660,14660,0
20230704,101600,441343460,14660,14660,14660,14660,0
20230704,101500,441343460,14660,14660,14660,14660,25
20230704,101400,440976960,14660,14660,14660,14660,0
20230704,101300,440976960,14660,14660,14660,14660,0
20230704,101200,440976960,14660,14680,14680,14660,898
20230704,101100,427806320,14680,14770,14770,14680,1025
20230704,101000,412721840,14770,14780,14780,14770,15
20230704,100900,412500250,14850,14850,14850,14850,10
20230704,100800,412351750,14870,14870,14870,14870,6
20230704,100700,412262530,14910,14910,14910,14910,0
20230704,100600,412262530,14910,14910,14910,14910,0
20230704,100500,412262530,14910,14900,14920,14900,30
20230704,100400,411815110,14970,14970,14970,14970,0
20230704,100300,411815110,14970,14980,14980,14970,110
20230704,100200,410167370,14970,14950,14970,14950,190
20230704,100100,407325470,14940,14790,14940,14790,703
20230704,100000,396877130,14740,14740,14740,14740,24
20230704,095900,396523370,14740,14760,14760,14740,100
20230704,095800,395048590,14760,14760,14760,14760,475
20230704,095700,388037590,14790,14790,14790,14790,15
20230704,095600,387815740,14800,14800,14800,14800,63
20230704,095500,386883340,14760,14770,14770,14760,211
20230704,095400,383767240,14770,14770,14770,14770,23
20230704,095300,383427530,14800,14800,14800,14800,30
20230704,095200,382983530,14810,14810,14810,14810,0
20230704,095100,382983530,14810,14770,14810,14770,13
20230704,095000,382791400,14810,14780,14810,14780,10
20230704,094900,382643540,14770,14790,14790,14770,218
20230704,094800,379422270,14790,14800,14800,14790,250
20230704,094700,375722760,14810,14840,14840,14810,289
20230704,094600,371437000,14840,14840,14840,14840,200
20230704,094500,368469000,14840,14850,14850,14840,459
20230704,094400,361654180,14850,14860,14860,14850,380
20230704,094300,356011080,14890,14890,14890,14890,0
20230704,094200,356011080,14890,14890,14890,14890,145
20230704,094100,353852030,14890,14910,14910,14850,1346
20230704,094000,333818380,14890,14890,14890,14890,0
20230704,093900,333818380,14890,14890,14890,14890,100
20230704,093800,332329380,14890,14900,14900,14890,35
20230704,093700,331808080,14900,14900,14900,14900,9
20230704,093600,331673980,14880,14880,14880,14880,0
20230704,093500,331673980,14880,14870,14880,14870,61
20230704,093400,330766550,14900,14980,14990,14900,648
20230704,093300,321057810,14980,14980,14980,14980,2
20230704,093200,321027850,14900,14980,14980,14900,746
20230704,093100,309908770,14980,14810,14980,14810,190
20230704,093000,307082900,14830,14830,14830,14830,4
20230704,092900,307023580,14830,14830,14830,14830,3
20230704,092800,306979090,14830,14800,14830,14720,49
20230704,092700,306255220,14810,14830,14830,14810,428
20230704,092600,299914470,14900,14900,14900,14900,100
20230704,092500,298424470,14800,14800,14800,14800,100
20230704,092400,296944470,14700,14990,14990,14700,29
20230704,092300,296516430,14990,14680,14990,14680,29
20230704,092200,296089470,14640,15060,15080,14640,212
20230704,092100,292918220,14990,14990,14990,14990,50
20230704,092000,292168720,15090,14950,15090,14950,1061
20230704,091900,276263420,14990,14630,14990,14560,2117
20230704,091800,244772710,14990,14990,14990,14990,11
20230704,091700,244607820,15000,15060,15060,15000,780
20230704,091600,232894880,15100,15170,15170,15100,175
20230704,091500,230251200,15180,15180,15180,15180,0
20230704,091400,230251200,15180,15180,15180,15180,2
20230704,091300,230220840,15190,15220,15220,15190,225
20230704,091200,226802550,15220,15220,15290,15220,1056
20230704,091100,210667710,15220,15200,15230,15190,1357
20230704,091000,190027230,15220,15250,15250,15220,93
20230704,090900,188611060,15300,15300,15300,15300,1164
20230704,090800,170801860,15350,15350,15360,15300,2071
20230704,090700,139047800,15350,15300,15360,15300,143
20230704,090600,136853610,15220,15360,15360,15200,2140
20230704,090500,104317120,15370,15300,15380,15300,1542
20230704,090400,80625560,15300,15200,15300,15200,986
20230704,090300,65550820,15190,15150,15200,15100,1172
20230704,090200,47797650,15200,15380,15380,15200,51
20230704,090100,47017050,15380,15100,15380,15100,1213
20230704,090000,28597810,15100,15100,15390,15090,1892
Reference in New Issue Copy Permalink