ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/273640/min/candle-20230704.csv

693 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203000,2003709100,23250,23250,23250,23250,2405
20230704,202900,2003709100,23250,23250,23250,23250,0
20230704,202800,2003709100,23250,23250,23250,23250,0
20230704,202700,2003709100,23250,23250,23250,23250,0
20230704,202600,2003709100,23250,23250,23250,23250,0
20230704,202500,2003709100,23250,23250,23250,23250,0
20230704,202400,2003709100,23250,23250,23250,23250,0
20230704,202300,2003709100,23250,23250,23250,23250,0
20230704,202200,2003709100,23250,23250,23250,23250,0
20230704,202100,2003709100,23250,23250,23250,23250,0
20230704,202000,2003709100,23250,23250,23250,23250,0
20230704,201900,2003709100,23250,23250,23250,23250,0
20230704,201800,2003709100,23250,23250,23250,23250,0
20230704,201700,2003709100,23250,23250,23250,23250,0
20230704,201600,2003709100,23250,23250,23250,23250,0
20230704,201500,2003709100,23250,23250,23250,23250,0
20230704,201400,2003709100,23250,23250,23250,23250,0
20230704,201300,2003709100,23250,23250,23250,23250,0
20230704,201200,2003709100,23250,23250,23250,23250,0
20230704,201100,2003709100,23250,23250,23250,23250,0
20230704,201000,2003709100,23250,23250,23250,23250,0
20230704,200900,2003709100,23250,23250,23250,23250,0
20230704,200800,2003709100,23250,23250,23250,23250,0
20230704,200700,2003709100,23250,23250,23250,23250,0
20230704,200600,2003709100,23250,23250,23250,23250,0
20230704,200500,2003709100,23250,23250,23250,23250,0
20230704,200400,2003709100,23250,23250,23250,23250,0
20230704,200300,2003709100,23250,23250,23250,23250,0
20230704,200200,2003709100,23250,23250,23250,23250,0
20230704,200100,2003709100,23250,23250,23250,23250,0
20230704,200000,2003709100,23250,23250,23250,23250,2405
20230704,195900,2003709100,23250,23250,23250,23250,0
20230704,195800,2003709100,23250,23250,23250,23250,0
20230704,195700,2003709100,23250,23250,23250,23250,0
20230704,195600,2003709100,23250,23250,23250,23250,0
20230704,195500,2003709100,23250,23250,23250,23250,0
20230704,195400,2003709100,23250,23250,23250,23250,0
20230704,195300,2003709100,23250,23250,23250,23250,0
20230704,195200,2003709100,23250,23250,23250,23250,0
20230704,195100,2003709100,23250,23250,23250,23250,0
20230704,195000,2003709100,23250,23250,23250,23250,0
20230704,194900,2003709100,23250,23250,23250,23250,0
20230704,194800,2003709100,23250,23250,23250,23250,0
20230704,194700,2003709100,23250,23250,23250,23250,0
20230704,194600,2003709100,23250,23250,23250,23250,0
20230704,194500,2003709100,23250,23250,23250,23250,0
20230704,194400,2003709100,23250,23250,23250,23250,0
20230704,194300,2003709100,23250,23250,23250,23250,0
20230704,194200,2003709100,23250,23250,23250,23250,0
20230704,194100,2003709100,23250,23250,23250,23250,0
20230704,194000,2003709100,23250,23250,23250,23250,0
20230704,193900,2003709100,23250,23250,23250,23250,0
20230704,193800,2003709100,23250,23250,23250,23250,0
20230704,193700,2003709100,23250,23250,23250,23250,0
20230704,193600,2003709100,23250,23250,23250,23250,0
20230704,193500,2003709100,23250,23250,23250,23250,0
20230704,193400,2003709100,23250,23250,23250,23250,0
20230704,193300,2003709100,23250,23250,23250,23250,0
20230704,193200,2003709100,23250,23250,23250,23250,0
20230704,193100,2003709100,23250,23250,23250,23250,0
20230704,193000,2003709100,23250,23250,23250,23250,2405
20230704,192900,2003709100,23250,23250,23250,23250,0
20230704,192800,2003709100,23250,23250,23250,23250,0
20230704,192700,2003709100,23250,23250,23250,23250,0
20230704,192600,2003709100,23250,23250,23250,23250,0
20230704,192500,2003709100,23250,23250,23250,23250,0
20230704,192400,2003709100,23250,23250,23250,23250,0
20230704,192300,2003709100,23250,23250,23250,23250,0
20230704,192200,2003709100,23250,23250,23250,23250,0
20230704,192100,2003709100,23250,23250,23250,23250,0
20230704,192000,2003709100,23250,23250,23250,23250,0
20230704,191900,2003709100,23250,23250,23250,23250,0
20230704,191800,2003709100,23250,23250,23250,23250,0
20230704,191700,2003709100,23250,23250,23250,23250,0
20230704,191600,2003709100,23250,23250,23250,23250,0
20230704,191500,2003709100,23250,23250,23250,23250,0
20230704,191400,2003709100,23250,23250,23250,23250,0
20230704,191300,2003709100,23250,23250,23250,23250,0
20230704,191200,2003709100,23250,23250,23250,23250,0
20230704,191100,2003709100,23250,23250,23250,23250,0
20230704,191000,2003709100,23250,23250,23250,23250,0
20230704,190900,2003709100,23250,23250,23250,23250,0
20230704,190800,2003709100,23250,23250,23250,23250,0
20230704,190700,2003709100,23250,23250,23250,23250,0
20230704,190600,2003709100,23250,23250,23250,23250,0
20230704,190500,2003709100,23250,23250,23250,23250,0
20230704,190400,2003709100,23250,23250,23250,23250,0
20230704,190300,2003709100,23250,23250,23250,23250,0
20230704,190200,2003709100,23250,23250,23250,23250,0
20230704,190100,2003709100,23250,23250,23250,23250,0
20230704,190000,2003709100,23250,23250,23250,23250,2405
20230704,185900,2003709100,23250,23250,23250,23250,0
20230704,185800,2003709100,23250,23250,23250,23250,0
20230704,185700,2003709100,23250,23250,23250,23250,0
20230704,185600,2003709100,23250,23250,23250,23250,0
20230704,185500,2003709100,23250,23250,23250,23250,0
20230704,185400,2003709100,23250,23250,23250,23250,0
20230704,185300,2003709100,23250,23250,23250,23250,0
20230704,185200,2003709100,23250,23250,23250,23250,0
20230704,185100,2003709100,23250,23250,23250,23250,0
20230704,185000,2003709100,23250,23250,23250,23250,0
20230704,184900,2003709100,23250,23250,23250,23250,0
20230704,184800,2003709100,23250,23250,23250,23250,0
20230704,184700,2003709100,23250,23250,23250,23250,0
20230704,184600,2003709100,23250,23250,23250,23250,0
20230704,184500,2003709100,23250,23250,23250,23250,0
20230704,184400,2003709100,23250,23250,23250,23250,0
20230704,184300,2003709100,23250,23250,23250,23250,0
20230704,184200,2003709100,23250,23250,23250,23250,0
20230704,184100,2003709100,23250,23250,23250,23250,0
20230704,184000,2003709100,23250,23250,23250,23250,0
20230704,183900,2003709100,23250,23250,23250,23250,0
20230704,183800,2003709100,23250,23250,23250,23250,0
20230704,183700,2003709100,23250,23250,23250,23250,0
20230704,183600,2003709100,23250,23250,23250,23250,0
20230704,183500,2003709100,23250,23250,23250,23250,0
20230704,183400,2003709100,23250,23250,23250,23250,0
20230704,183300,2003709100,23250,23250,23250,23250,0
20230704,183200,2003709100,23250,23250,23250,23250,0
20230704,183100,2003709100,23250,23250,23250,23250,0
20230704,183000,2003709100,23250,23250,23250,23250,2405
20230704,182900,2003709100,23250,23250,23250,23250,0
20230704,182800,2003709100,23250,23250,23250,23250,0
20230704,182700,2003709100,23250,23250,23250,23250,0
20230704,182600,2003709100,23250,23250,23250,23250,0
20230704,182500,2003709100,23250,23250,23250,23250,0
20230704,182400,2003709100,23250,23250,23250,23250,0
20230704,182300,2003709100,23250,23250,23250,23250,0
20230704,182200,2003709100,23250,23250,23250,23250,0
20230704,182100,2003709100,23250,23250,23250,23250,0
20230704,182000,2003709100,23250,23250,23250,23250,0
20230704,181900,2003709100,23250,23250,23250,23250,0
20230704,181800,2003709100,23250,23250,23250,23250,0
20230704,181700,2003709100,23250,23250,23250,23250,0
20230704,181600,2003709100,23250,23250,23250,23250,0
20230704,181500,2003709100,23250,23250,23250,23250,0
20230704,181400,2003709100,23250,23250,23250,23250,0
20230704,181300,2003709100,23250,23250,23250,23250,0
20230704,181200,2003709100,23250,23250,23250,23250,0
20230704,181100,2003709100,23250,23250,23250,23250,0
20230704,181000,2003709100,23250,23250,23250,23250,0
20230704,180900,2003709100,23250,23250,23250,23250,0
20230704,180800,2003709100,23250,23250,23250,23250,0
20230704,180700,2003709100,23250,23250,23250,23250,0
20230704,180600,2003709100,23250,23250,23250,23250,0
20230704,180500,2003709100,23250,23250,23250,23250,0
20230704,180400,2003709100,23250,23250,23250,23250,0
20230704,180300,2003709100,23250,23250,23250,23250,0
20230704,180200,2003709100,23250,23250,23250,23250,0
20230704,180100,2003709100,23250,23250,23250,23250,0
20230704,180000,2003709100,23250,23250,23250,23250,2405
20230704,175900,2003709100,23250,23250,23250,23250,0
20230704,175800,2003709100,23250,23250,23250,23250,0
20230704,175700,2003709100,23250,23250,23250,23250,0
20230704,175600,2003709100,23250,23250,23250,23250,0
20230704,175500,2003709100,23250,23250,23250,23250,0
20230704,175400,2003709100,23250,23250,23250,23250,0
20230704,175300,2003709100,23250,23250,23250,23250,0
20230704,175200,2003709100,23250,23250,23250,23250,0
20230704,175100,2003709100,23250,23250,23250,23250,0
20230704,175000,2003709100,23250,23250,23250,23250,0
20230704,174900,2003709100,23250,23250,23250,23250,0
20230704,174800,2003709100,23250,23250,23250,23250,0
20230704,174700,2003709100,23250,23250,23250,23250,0
20230704,174600,2003709100,23250,23250,23250,23250,0
20230704,174500,2003709100,23250,23250,23250,23250,0
20230704,174400,2003709100,23250,23250,23250,23250,0
20230704,174300,2003709100,23250,23250,23250,23250,0
20230704,174200,2003709100,23250,23250,23250,23250,0
20230704,174100,2003709100,23250,23250,23250,23250,0
20230704,174000,2003709100,23250,23250,23250,23250,0
20230704,173900,2003709100,23250,23250,23250,23250,0
20230704,173800,2003709100,23250,23250,23250,23250,0
20230704,173700,2003709100,23250,23250,23250,23250,0
20230704,173600,2003709100,23250,23250,23250,23250,0
20230704,173500,2003709100,23250,23250,23250,23250,0
20230704,173400,2003709100,23250,23250,23250,23250,0
20230704,173300,2003709100,23250,23250,23250,23250,0
20230704,173200,2003709100,23250,23250,23250,23250,0
20230704,173100,2003709100,23250,23250,23250,23250,0
20230704,173000,2003709100,23250,23250,23250,23250,2405
20230704,172900,2003709100,23250,23250,23250,23250,0
20230704,172800,2003709100,23250,23250,23250,23250,0
20230704,172700,2003709100,23250,23250,23250,23250,0
20230704,172600,2003709100,23250,23250,23250,23250,0
20230704,172500,2003709100,23250,23250,23250,23250,0
20230704,172400,2003709100,23250,23250,23250,23250,0
20230704,172300,2003709100,23250,23250,23250,23250,0
20230704,172200,2003709100,23250,23250,23250,23250,0
20230704,172100,2003709100,23250,23250,23250,23250,0
20230704,172000,2003709100,23250,23250,23250,23250,0
20230704,171900,2003709100,23250,23250,23250,23250,0
20230704,171800,2003709100,23250,23250,23250,23250,0
20230704,171700,2003709100,23250,23250,23250,23250,0
20230704,171600,2003709100,23250,23250,23250,23250,0
20230704,171500,2003709100,23250,23250,23250,23250,0
20230704,171400,2003709100,23250,23250,23250,23250,0
20230704,171300,2003709100,23250,23250,23250,23250,0
20230704,171200,2003709100,23250,23250,23250,23250,0
20230704,171100,2003709100,23250,23250,23250,23250,0
20230704,171000,2003709100,23250,23250,23250,23250,0
20230704,170900,2003709100,23250,23250,23250,23250,0
20230704,170800,2003709100,23250,23250,23250,23250,0
20230704,170700,2003709100,23250,23250,23250,23250,0
20230704,170600,2003709100,23250,23250,23250,23250,0
20230704,170500,2003709100,23250,23250,23250,23250,0
20230704,170400,2003709100,23250,23250,23250,23250,0
20230704,170300,2003709100,23250,23250,23250,23250,0
20230704,170200,2003709100,23250,23250,23250,23250,0
20230704,170100,2003709100,23250,23250,23250,23250,0
20230704,170000,2003709100,23250,23250,23250,23250,2405
20230704,165900,2003709100,23250,23250,23250,23250,0
20230704,165800,2003709100,23250,23250,23250,23250,0
20230704,165700,2003709100,23250,23250,23250,23250,0
20230704,165600,2003709100,23250,23250,23250,23250,0
20230704,165500,2003709100,23250,23250,23250,23250,0
20230704,165400,2003709100,23250,23250,23250,23250,0
20230704,165300,2003709100,23250,23250,23250,23250,0
20230704,165200,2003709100,23250,23250,23250,23250,0
20230704,165100,2003709100,23250,23250,23250,23250,0
20230704,165000,2003709100,23250,23250,23250,23250,0
20230704,164900,2003709100,23250,23250,23250,23250,0
20230704,164800,2003709100,23250,23250,23250,23250,0
20230704,164700,2003709100,23250,23250,23250,23250,0
20230704,164600,2003709100,23250,23250,23250,23250,0
20230704,164500,2003709100,23250,23250,23250,23250,0
20230704,164400,2003709100,23250,23250,23250,23250,0
20230704,164300,2003709100,23250,23250,23250,23250,0
20230704,164200,2003709100,23250,23250,23250,23250,0
20230704,164100,2003709100,23250,23250,23250,23250,0
20230704,164000,2003709100,23250,23250,23250,23250,0
20230704,163900,2003709100,23250,23250,23250,23250,0
20230704,163800,2003709100,23250,23250,23250,23250,0
20230704,163700,2003709100,23250,23250,23250,23250,0
20230704,163600,2003709100,23250,23250,23250,23250,0
20230704,163500,2003709100,23250,23250,23250,23250,0
20230704,163400,2003709100,23250,23250,23250,23250,0
20230704,163300,2003709100,23250,23250,23250,23250,0
20230704,163200,2003709100,23250,23250,23250,23250,0
20230704,163100,2003709100,23250,23250,23250,23250,0
20230704,163000,2003709100,23250,23250,23250,23250,2405
20230704,162900,2003709100,23250,23250,23250,23250,0
20230704,162800,2003709100,23250,23250,23250,23250,0
20230704,162700,2003709100,23250,23250,23250,23250,0
20230704,162600,2003709100,23250,23250,23250,23250,0
20230704,162500,2003709100,23250,23250,23250,23250,0
20230704,162400,2003709100,23250,23250,23250,23250,0
20230704,162300,2003709100,23250,23250,23250,23250,0
20230704,162200,2003709100,23250,23250,23250,23250,0
20230704,162100,2003709100,23250,23250,23250,23250,0
20230704,162000,2003709100,23250,23250,23250,23250,0
20230704,161900,2003709100,23250,23250,23250,23250,0
20230704,161800,2003709100,23250,23250,23250,23250,0
20230704,161700,2003709100,23250,23250,23250,23250,0
20230704,161600,2003709100,23250,23250,23250,23250,0
20230704,161500,2003709100,23250,23250,23250,23250,0
20230704,161400,2003709100,23250,23250,23250,23250,0
20230704,161300,2003709100,23250,23250,23250,23250,0
20230704,161200,2003709100,23250,23250,23250,23250,0
20230704,161100,2003709100,23250,23250,23250,23250,0
20230704,161000,2003709100,23250,23250,23250,23250,0
20230704,160900,2003709100,23250,23250,23250,23250,0
20230704,160800,2003709100,23250,23250,23250,23250,0
20230704,160700,2003709100,23250,23250,23250,23250,0
20230704,160600,2003709100,23250,23250,23250,23250,0
20230704,160500,2003709100,23250,23250,23250,23250,0
20230704,160400,2003709100,23250,23250,23250,23250,0
20230704,160300,2003709100,23250,23250,23250,23250,0
20230704,160200,2003709100,23250,23250,23250,23250,0
20230704,160100,2003709100,23250,23250,23250,23250,0
20230704,160000,2003709100,23250,23250,23250,23250,2405
20230704,155900,2003709100,23250,23250,23250,23250,0
20230704,155800,2003709100,23250,23250,23250,23250,0
20230704,155700,2003709100,23250,23250,23250,23250,0
20230704,155600,2003709100,23250,23250,23250,23250,0
20230704,155500,2003709100,23250,23250,23250,23250,0
20230704,155400,2003709100,23250,23250,23250,23250,0
20230704,155300,2003709100,23250,23250,23250,23250,0
20230704,155200,2003709100,23250,23250,23250,23250,0
20230704,155100,2003709100,23250,23250,23250,23250,0
20230704,155000,2003709100,23250,23250,23250,23250,0
20230704,154900,2003709100,23250,23250,23250,23250,0
20230704,154800,2003709100,23250,23250,23250,23250,0
20230704,154700,2003709100,23250,23250,23250,23250,0
20230704,154600,2003709100,23250,23250,23250,23250,0
20230704,154500,2003709100,23250,23250,23250,23250,0
20230704,154400,2003709100,23250,23250,23250,23250,0
20230704,154300,2003709100,23250,23250,23250,23250,0
20230704,154200,2003709100,23250,23250,23250,23250,0
20230704,154100,2003709100,23250,23250,23250,23250,0
20230704,154000,2003709100,23250,23250,23250,23250,0
20230704,153900,2003709100,23250,23250,23250,23250,0
20230704,153800,2003709100,23250,23250,23250,23250,0
20230704,153700,2003709100,23250,23250,23250,23250,0
20230704,153600,2003709100,23250,23250,23250,23250,0
20230704,153500,2003709100,23250,23250,23250,23250,0
20230704,153400,2003709100,23250,23250,23250,23250,0
20230704,153300,2003709100,23250,23250,23250,23250,0
20230704,153200,2003709100,23250,23250,23250,23250,0
20230704,153100,2003709100,23250,23250,23250,23250,0
20230704,153000,2003709100,23250,23250,23250,23250,4810
20230704,152900,1947792850,23300,23300,23300,23300,0
20230704,152800,1947792850,23300,23300,23300,23300,0
20230704,152700,1947792850,23300,23300,23300,23300,0
20230704,152600,1947792850,23300,23300,23300,23300,0
20230704,152500,1947792850,23300,23300,23300,23300,0
20230704,152400,1947792850,23300,23300,23300,23300,0
20230704,152300,1947792850,23300,23300,23300,23300,0
20230704,152200,1947792850,23300,23300,23300,23300,0
20230704,152100,1947792850,23300,23300,23300,23300,0
20230704,152000,1947792850,23300,23300,23300,23300,0
20230704,151900,1947792850,23300,23300,23300,23300,111
20230704,151800,1945206550,23300,23350,23350,23300,562
20230704,151700,1932109500,23350,23350,23350,23350,169
20230704,151600,1928163350,23250,23300,23300,23250,350
20230704,151500,1920008900,23300,23300,23300,23300,105
20230704,151400,1917562400,23300,23300,23300,23300,130
20230704,151300,1914533400,23350,23300,23350,23300,11
20230704,151200,1914277050,23350,23300,23350,23300,5
20230704,151100,1914160500,23300,23300,23300,23300,51
20230704,151000,1912972200,23300,23300,23300,23250,60
20230704,150900,1911574300,23350,23300,23350,23250,241
20230704,150800,1905961850,23300,23300,23300,23300,1978
20230704,150700,1859874450,23350,23350,23350,23350,95
20230704,150600,1857656200,23300,23300,23300,23300,44
20230704,150500,1856631000,23350,23350,23350,23350,75
20230704,150400,1854879750,23350,23350,23350,23350,720
20230704,150300,1838067750,23400,23400,23400,23400,36
20230704,150200,1837225350,23400,23400,23400,23400,0
20230704,150100,1837225350,23400,23350,23400,23350,505
20230704,150000,1825431650,23350,23350,23350,23300,136
20230704,145900,1822262600,23350,23350,23350,23300,337
20230704,145800,1814395900,23350,23350,23350,23350,226
20230704,145700,1809118800,23350,23350,23350,23350,332
20230704,145600,1801366600,23350,23350,23350,23300,276
20230704,145500,1794922050,23300,23300,23300,23300,1
20230704,145400,1794898750,23350,23350,23350,23350,1750
20230704,145300,1754036250,23400,23400,23400,23400,118
20230704,145200,1751275050,23400,23400,23400,23400,53
20230704,145100,1750034850,23400,23400,23400,23400,363
20230704,145000,1741540650,23400,23350,23400,23350,186
20230704,144900,1737188300,23400,23400,23400,23400,3
20230704,144800,1737118100,23400,23400,23400,23400,1056
20230704,144700,1712407700,23400,23450,23450,23400,128
20230704,144600,1709406600,23400,23400,23400,23400,60
20230704,144500,1708002600,23450,23400,23450,23400,201
20230704,144400,1703299150,23400,23400,23400,23400,0
20230704,144300,1703299150,23400,23450,23450,23400,11
20230704,144200,1703041250,23450,23450,23450,23450,0
20230704,144100,1703041250,23450,23450,23450,23450,3
20230704,144000,1702970900,23400,23400,23400,23400,0
20230704,143900,1702970900,23400,23400,23400,23400,0
20230704,143800,1702970900,23400,23450,23450,23400,1039
20230704,143700,1678658250,23450,23450,23450,23450,20
20230704,143600,1678189250,23450,23450,23450,23450,0
20230704,143500,1678189250,23450,23450,23450,23450,0
20230704,143400,1678189250,23450,23450,23450,23450,2
20230704,143300,1678142350,23400,23400,23400,23400,100
20230704,143200,1675802350,23400,23400,23400,23400,0
20230704,143100,1675802350,23400,23400,23400,23400,0
20230704,143000,1675802350,23400,23400,23400,23400,22
20230704,142900,1675287550,23400,23450,23450,23400,29
20230704,142800,1674608500,23450,23450,23450,23450,95
20230704,142700,1672380750,23450,23450,23450,23450,0
20230704,142600,1672380750,23450,23450,23450,23450,360
20230704,142500,1663938750,23450,23450,23450,23450,0
20230704,142400,1663938750,23450,23450,23450,23450,0
20230704,142300,1663938750,23450,23450,23450,23450,0
20230704,142200,1663938750,23450,23450,23450,23450,6
20230704,142100,1663798050,23450,23450,23450,23450,180
20230704,142000,1659577050,23450,23450,23450,23450,469
20230704,141900,1648579000,23450,23450,23450,23450,2
20230704,141800,1648532100,23450,23450,23450,23450,5
20230704,141700,1648414850,23450,23450,23450,23450,60
20230704,141600,1647007850,23450,23450,23450,23450,91
20230704,141500,1644873900,23500,23500,23500,23500,1
20230704,141400,1644850400,23500,23500,23500,23500,11
20230704,141300,1644591900,23500,23500,23500,23500,0
20230704,141200,1644591900,23500,23500,23500,23500,81
20230704,141100,1642688400,23500,23450,23500,23450,216
20230704,141000,1637612450,23450,23450,23450,23450,93
20230704,140900,1635431600,23450,23450,23450,23450,10
20230704,140800,1635197100,23500,23500,23500,23500,9
20230704,140700,1634985600,23550,23550,23550,23550,5
20230704,140600,1634867850,23500,23500,23500,23500,12
20230704,140500,1634585850,23500,23500,23500,23500,0
20230704,140400,1634585850,23500,23500,23500,23500,70
20230704,140300,1632940850,23500,23500,23500,23500,100
20230704,140200,1630590850,23500,23500,23500,23500,0
20230704,140100,1630590850,23500,23500,23500,23500,25
20230704,140000,1630003350,23500,23500,23500,23500,2
20230704,135900,1629956350,23500,23500,23500,23500,28
20230704,135800,1629298350,23500,23500,23500,23500,100
20230704,135700,1626948350,23450,23450,23450,23450,3
20230704,135600,1626878000,23450,23450,23450,23450,24
20230704,135500,1626315200,23450,23450,23450,23450,0
20230704,135400,1626315200,23450,23500,23500,23450,663
20230704,135300,1610767350,23500,23500,23500,23500,0
20230704,135200,1610767350,23500,23450,23500,23450,182
20230704,135100,1606490500,23450,23450,23450,23450,50
20230704,135000,1605318000,23450,23500,23500,23450,161
20230704,134900,1601541650,23500,23500,23500,23500,0
20230704,134800,1601541650,23500,23500,23500,23500,0
20230704,134700,1601541650,23500,23500,23500,23500,0
20230704,134600,1601541650,23500,23450,23500,23450,43
20230704,134500,1600531200,23450,23450,23450,23450,7
20230704,134400,1600367050,23500,23450,23500,23450,45
20230704,134300,1599311750,23400,23400,23400,23400,0
20230704,134200,1599311750,23400,23400,23400,23400,0
20230704,134100,1599311750,23400,23400,23400,23400,0
20230704,134000,1599311750,23400,23400,23400,23400,0
20230704,133900,1599311750,23400,23400,23400,23400,12
20230704,133800,1599030950,23450,23450,23450,23450,0
20230704,133700,1599030950,23450,23450,23450,23450,149
20230704,133600,1595536900,23450,23450,23450,23450,2
20230704,133500,1595490000,23450,23450,23450,23450,40
20230704,133400,1594552000,23450,23450,23450,23450,18
20230704,133300,1594129900,23400,23400,23400,23400,6
20230704,133200,1593989500,23400,23400,23400,23400,0
20230704,133100,1593989500,23400,23400,23400,23400,1
20230704,133000,1593966100,23350,23350,23350,23350,700
20230704,132900,1577621100,23350,23350,23350,23350,525
20230704,132800,1565362350,23350,23400,23400,23350,497
20230704,132700,1553736750,23400,23450,23450,23400,168
20230704,132600,1549805300,23400,23400,23400,23400,486
20230704,132500,1538432900,23350,23350,23350,23350,0
20230704,132400,1538432900,23350,23350,23350,23350,9
20230704,132300,1538222750,23400,23400,23400,23350,430
20230704,132200,1528160800,23400,23400,23400,23400,301
20230704,132100,1521117400,23400,23400,23400,23400,6
20230704,132000,1520977000,23400,23400,23400,23400,0
20230704,131900,1520977000,23400,23400,23400,23400,74
20230704,131800,1519245400,23350,23400,23400,23350,152
20230704,131700,1515696150,23350,23400,23400,23350,100
20230704,131600,1513359100,23400,23400,23400,23400,0
20230704,131500,1513359100,23400,23400,23400,23400,0
20230704,131400,1513359100,23400,23400,23400,23400,10
20230704,131300,1513125100,23400,23450,23550,23400,1687
20230704,131200,1473596950,23550,23550,23550,23550,0
20230704,131100,1473596950,23550,23550,23550,23550,2
20230704,131000,1473549850,23500,23500,23500,23500,0
20230704,130900,1473549850,23500,23500,23500,23500,0
20230704,130800,1473549850,23500,23500,23500,23500,34
20230704,130700,1472750850,23550,23550,23550,23550,0
20230704,130600,1472750850,23550,23550,23550,23550,0
20230704,130500,1472750850,23550,23550,23550,23550,1
20230704,130400,1472727300,23500,23500,23500,23500,700
20230704,130300,1456277300,23500,23500,23500,23500,0
20230704,130200,1456277300,23500,23500,23500,23500,0
20230704,130100,1456277300,23500,23500,23500,23500,0
20230704,130000,1456277300,23500,23550,23550,23500,2
20230704,125900,1456230250,23550,23550,23550,23550,17
20230704,125800,1455829900,23550,23550,23550,23550,8
20230704,125700,1455641500,23550,23550,23550,23550,19
20230704,125600,1455194050,23550,23550,23550,23550,110
20230704,125500,1452603550,23500,23600,23600,23500,87
20230704,125400,1450557950,23550,23550,23550,23550,87
20230704,125300,1448509100,23550,23550,23550,23550,0
20230704,125200,1448509100,23550,23550,23550,23550,0
20230704,125100,1448509100,23550,23550,23550,23550,100
20230704,125000,1446154100,23550,23550,23550,23500,4116
20230704,124900,1349395300,23600,23600,23600,23600,0
20230704,124800,1349395300,23600,23600,23600,23600,0
20230704,124700,1349395300,23600,23600,23600,23600,0
20230704,124600,1349395300,23600,23600,23600,23600,0
20230704,124500,1349395300,23600,23600,23600,23600,0
20230704,124400,1349395300,23600,23600,23600,23600,0
20230704,124300,1349395300,23600,23600,23600,23600,0
20230704,124200,1349395300,23600,23600,23600,23600,42
20230704,124100,1348404100,23600,23600,23600,23600,0
20230704,124000,1348404100,23600,23600,23600,23600,0
20230704,123900,1348404100,23600,23600,23600,23600,3
20230704,123800,1348333300,23600,23550,23600,23550,158
20230704,123700,1344611900,23550,23550,23550,23550,0
20230704,123600,1344611900,23550,23550,23550,23550,57
20230704,123500,1343269550,23550,23550,23550,23550,883
20230704,123400,1322474900,23550,23550,23550,23550,0
20230704,123300,1322474900,23550,23550,23550,23550,0
20230704,123200,1322474900,23550,23600,23600,23550,236
20230704,123100,1316913200,23550,23550,23550,23550,10
20230704,123000,1316677700,23550,23550,23550,23550,0
20230704,122900,1316677700,23550,23600,23600,23550,39
20230704,122800,1315758550,23600,23600,23600,23600,10
20230704,122700,1315522550,23600,23600,23600,23600,0
20230704,122600,1315522550,23600,23600,23600,23600,6
20230704,122500,1315380950,23600,23600,23600,23600,2
20230704,122400,1315333750,23600,23600,23600,23600,6
20230704,122300,1315192150,23600,23600,23600,23600,5
20230704,122200,1315074150,23600,23600,23600,23600,321
20230704,122100,1307498550,23600,23600,23600,23600,120
20230704,122000,1304666550,23600,23600,23600,23600,47
20230704,121900,1303557350,23600,23600,23600,23600,35
20230704,121800,1302731350,23650,23650,23650,23650,15
20230704,121700,1302376600,23650,23650,23650,23650,5
20230704,121600,1302258350,23650,23650,23650,23650,6
20230704,121500,1302116450,23650,23600,23650,23600,95
20230704,121400,1299874300,23600,23600,23600,23600,211
20230704,121300,1294894700,23600,23600,23600,23600,207
20230704,121200,1290009500,23600,23600,23600,23600,0
20230704,121100,1290009500,23600,23600,23600,23600,10
20230704,121000,1289773500,23600,23600,23600,23600,10
20230704,120900,1289537500,23600,23600,23600,23600,5
20230704,120800,1289419500,23550,23550,23550,23550,0
20230704,120700,1289419500,23550,23550,23550,23550,0
20230704,120600,1289419500,23550,23550,23550,23550,0
20230704,120500,1289419500,23550,23550,23550,23550,0
20230704,120400,1289419500,23550,23550,23550,23550,100
20230704,120300,1287064500,23550,23550,23550,23550,172
20230704,120200,1283013900,23550,23550,23550,23550,5
20230704,120100,1282896150,23550,23550,23550,23550,101
20230704,120000,1280517600,23600,23600,23600,23600,50
20230704,115900,1279337600,23600,23600,23600,23600,0
20230704,115800,1279337600,23600,23600,23600,23600,0
20230704,115700,1279337600,23600,23600,23600,23600,86
20230704,115600,1277308000,23550,23550,23550,23550,180
20230704,115500,1273069000,23550,23550,23550,23550,1
20230704,115400,1273045450,23600,23600,23600,23600,1
20230704,115300,1273021850,23550,23550,23550,23550,0
20230704,115200,1273021850,23550,23550,23550,23550,80
20230704,115100,1271137850,23550,23550,23550,23550,69
20230704,115000,1269512900,23550,23550,23550,23550,0
20230704,114900,1269512900,23550,23550,23550,23550,0
20230704,114800,1269512900,23550,23550,23550,23550,5
20230704,114700,1269395150,23450,23500,23500,23450,10
20230704,114600,1269160350,23500,23500,23500,23500,4
20230704,114500,1269066350,23500,23500,23500,23500,19
20230704,114400,1268619850,23500,23500,23500,23500,78
20230704,114300,1266786850,23500,23500,23500,23500,0
20230704,114200,1266786850,23500,23500,23500,23500,0
20230704,114100,1266786850,23500,23500,23500,23500,100
20230704,114000,1264436850,23500,23500,23500,23500,12
20230704,113900,1264154850,23550,23500,23550,23500,13
20230704,113800,1263849200,23550,23550,23550,23550,1
20230704,113700,1263825650,23550,23450,23550,23450,21
20230704,113600,1263333100,23450,23500,23500,23450,2
20230704,113500,1263286150,23500,23500,23500,23450,78
20230704,113400,1261453600,23500,23600,23600,23500,858
20230704,113300,1241247750,23600,23600,23600,23600,1
20230704,113200,1241224150,23550,23600,23600,23550,21
20230704,113100,1240729000,23600,23600,23600,23600,60
20230704,113000,1239313000,23600,23600,23600,23600,0
20230704,112900,1239313000,23600,23600,23600,23600,1
20230704,112800,1239289400,23550,23550,23550,23550,0
20230704,112700,1239289400,23550,23550,23550,23550,104
20230704,112600,1236840200,23550,23550,23550,23550,82
20230704,112500,1234909100,23600,23600,23600,23600,0
20230704,112400,1234909100,23600,23600,23600,23600,8
20230704,112300,1234720300,23600,23600,23600,23600,0
20230704,112200,1234720300,23600,23600,23600,23600,0
20230704,112100,1234720300,23600,23600,23600,23600,0
20230704,112000,1234720300,23600,23600,23600,23600,1
20230704,111900,1234696700,23550,23600,23600,23550,55
20230704,111800,1233399150,23600,23600,23600,23600,4
20230704,111700,1233304750,23600,23550,23600,23550,60
20230704,111600,1231891700,23500,23550,23550,23500,174
20230704,111500,1227794100,23550,23600,23600,23550,439
20230704,111400,1217455550,23550,23600,23600,23550,181
20230704,111300,1213192950,23600,23550,23600,23550,274
20230704,111200,1206739050,23550,23600,23600,23550,21
20230704,111100,1206244200,23550,23550,23550,23550,0
20230704,111000,1206244200,23550,23600,23600,23550,37
20230704,110900,1205371050,23650,23600,23650,23600,61
20230704,110800,1203931400,23600,23650,23650,23600,538
20230704,110700,1191234450,23650,23650,23650,23650,263
20230704,110600,1185014500,23650,23600,23650,23600,733
20230704,110500,1167680900,23550,23600,23650,23550,301
20230704,110400,1160579750,23600,23600,23600,23550,783
20230704,110300,1142101000,23600,23350,23600,23350,2037
20230704,110200,1094284600,23350,23350,23350,23350,0
20230704,110100,1094284600,23350,23300,23350,23300,89
20230704,110000,1092206500,23350,23350,23350,23350,14
20230704,105900,1091879600,23350,23350,23350,23350,106
20230704,105800,1089404500,23350,23350,23350,23350,95
20230704,105700,1087186250,23350,23350,23350,23350,8
20230704,105600,1086999450,23350,23350,23350,23350,0
20230704,105500,1086999450,23350,23300,23350,23300,85
20230704,105400,1085015200,23300,23300,23300,23300,211
20230704,105300,1080098900,23300,23300,23300,23300,201
20230704,105200,1075415600,23350,23350,23350,23350,0
20230704,105100,1075415600,23350,23300,23350,23300,642
20230704,105000,1060433350,23300,23350,23350,23300,296
20230704,104900,1053524250,23350,23350,23350,23350,417
20230704,104800,1043787300,23350,23350,23350,23350,0
20230704,104700,1043787300,23350,23350,23350,23350,3
20230704,104600,1043717250,23350,23350,23350,23350,2
20230704,104500,1043670550,23350,23400,23400,23350,62
20230704,104400,1042222450,23400,23400,23400,23400,3
20230704,104300,1042152250,23300,23300,23300,23300,474
20230704,104200,1031108050,23350,23350,23350,23350,1031
20230704,104100,1007034200,23350,23350,23350,23350,41
20230704,104000,1006076850,23300,23300,23300,23300,17
20230704,103900,1005680750,23300,23350,23350,23300,92
20230704,103800,1003537100,23350,23300,23350,23300,423
20230704,103700,993681150,23300,23350,23350,23300,139
20230704,103600,990437850,23350,23300,23350,23300,773
20230704,103500,972412450,23300,23350,23350,23300,81
20230704,103400,970522300,23350,23350,23350,23350,22
20230704,103300,970008600,23350,23300,23350,23300,25
20230704,103200,969425000,23300,23400,23400,23300,80
20230704,103100,967559250,23400,23400,23400,23400,0
20230704,103000,967559250,23400,23450,23450,23400,1006
20230704,102900,944018600,23400,23400,23400,23400,188
20230704,102800,939619400,23350,23350,23350,23350,269
20230704,102700,933338250,23300,23350,23350,23300,16
20230704,102600,932964850,23350,23350,23350,23350,16
20230704,102500,932591250,23300,23400,23400,23250,2067
20230704,102400,884404700,23350,23350,23350,23350,2
20230704,102300,884358000,23400,23400,23400,23400,1727
20230704,102200,843946200,23400,23400,23400,23400,187
20230704,102100,839570400,23450,23450,23450,23450,1211
20230704,102000,811172450,23450,23450,23450,23450,450
20230704,101900,800619950,23450,23450,23450,23450,0
20230704,101800,800619950,23450,23450,23500,23450,85
20230704,101700,798624400,23450,23500,23500,23450,485
20230704,101600,787234900,23500,23500,23500,23500,215
20230704,101500,782182400,23550,23500,23550,23500,313
20230704,101400,774826850,23500,23550,23550,23500,122
20230704,101300,771958850,23550,23550,23550,23500,81
20230704,101200,770051500,23550,23550,23550,23550,515
20230704,101100,757923250,23550,23500,23550,23500,65
20230704,101000,756395200,23550,23550,23550,23550,0
20230704,100900,756395200,23550,23500,23550,23500,206
20230704,100800,751554100,23500,23500,23500,23500,0
20230704,100700,751554100,23500,23500,23500,23500,30
20230704,100600,750849100,23500,23500,23550,23500,1417
20230704,100500,717549550,23500,23500,23500,23500,63
20230704,100400,716069050,23500,23500,23500,23500,0
20230704,100300,716069050,23500,23500,23500,23500,164
20230704,100200,712215050,23500,23500,23500,23500,16
20230704,100100,711839050,23550,23500,23550,23500,621
20230704,100000,697230550,23450,23500,23500,23450,101
20230704,095900,694862050,23450,23500,23500,23450,219
20230704,095800,689723100,23450,23450,23500,23400,714
20230704,095700,672985550,23450,23450,23450,23450,0
20230704,095600,672985550,23450,23400,23450,23400,32
20230704,095500,672236250,23400,23400,23400,23400,0
20230704,095400,672236250,23400,23400,23400,23400,102
20230704,095300,669849450,23400,23400,23400,23400,3
20230704,095200,669779250,23400,23400,23400,23400,143
20230704,095100,666433050,23400,23400,23400,23400,2
20230704,095000,666386250,23350,23400,23400,23350,21
20230704,094900,665894900,23400,23400,23400,23400,3
20230704,094800,665824700,23400,23400,23400,23400,2196
20230704,094700,614438300,23400,23450,23450,23400,257
20230704,094600,608424150,23450,23450,23500,23450,1435
20230704,094500,574773200,23450,23500,23500,23450,706
20230704,094400,558198650,23550,23550,23550,23550,11
20230704,094300,557939600,23500,23550,23550,23500,460
20230704,094200,547107150,23550,23550,23550,23550,41
20230704,094100,546141600,23550,23550,23550,23550,191
20230704,094000,541643550,23550,23600,23600,23550,41
20230704,093900,540676050,23600,23600,23600,23600,318
20230704,093800,533171250,23600,23550,23600,23550,265
20230704,093700,526929950,23550,23550,23550,23450,180
20230704,093600,522706750,23450,23450,23450,23450,0
20230704,093500,522706750,23450,23450,23550,23450,123
20230704,093400,519817300,23500,23550,23550,23500,539
20230704,093300,507133900,23500,23500,23550,23500,597
20230704,093200,493104100,23550,23550,23550,23550,96
20230704,093100,490843300,23550,23550,23600,23550,116
20230704,093000,488111450,23550,23600,23600,23550,156
20230704,092900,484434750,23600,23600,23600,23600,31
20230704,092800,483703150,23550,23500,23550,23500,16
20230704,092700,483326600,23500,23500,23500,23500,371
20230704,092600,474608100,23500,23500,23500,23500,2
20230704,092500,474561100,23500,23500,23500,23500,0
20230704,092400,474561100,23500,23500,23500,23500,335
20230704,092300,466688600,23550,23550,23600,23500,168
20230704,092200,462727350,23550,23550,23550,23550,0
20230704,092100,462727350,23550,23500,23550,23450,79
20230704,092000,460869300,23550,23550,23550,23500,110
20230704,091900,458282350,23500,23450,23500,23450,587
20230704,091800,444503600,23450,23400,23450,23400,219
20230704,091700,439371000,23400,23450,23450,23400,752
20230704,091600,421750650,23450,23450,23450,23400,131
20230704,091500,418683650,23450,23400,23450,23400,301
20230704,091400,411640200,23400,23300,23400,23300,122
20230704,091300,408786200,23350,23350,23350,23350,218
20230704,091200,403695900,23300,23350,23350,23300,3352
20230704,091100,325541550,23350,23400,23400,23350,200
20230704,091000,320866550,23350,23500,23500,23350,836
20230704,090900,301255750,23500,23400,23500,23400,561
20230704,090800,288101350,23400,23500,23500,23400,251
20230704,090700,282224600,23500,23400,23500,23400,1096
20230704,090600,256508650,23400,23450,23450,23400,82
20230704,090500,254589250,23400,23450,23450,23400,587
20230704,090400,240844100,23450,23400,23450,23400,689
20230704,090300,224688350,23450,23450,23450,23450,50
20230704,090200,223515850,23450,23600,23600,23350,7776
20230704,090100,40650750,23600,23600,23600,23600,109
20230704,090000,38078350,23600,23650,23700,23600,1610
Reference in New Issue Copy Permalink