ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/300080/min/candle-20230721.csv

692 lines
37 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
20230721,202900,11827173400,37400,37400,37400,37400,2578
20230721,202800,11827173400,37400,37400,37400,37400,0
20230721,202700,11827173400,37400,37400,37400,37400,0
20230721,202600,11827173400,37400,37400,37400,37400,0
20230721,202500,11827173400,37400,37400,37400,37400,0
20230721,202400,11827173400,37400,37400,37400,37400,0
20230721,202300,11827173400,37400,37400,37400,37400,0
20230721,202200,11827173400,37400,37400,37400,37400,0
20230721,202100,11827173400,37400,37400,37400,37400,0
20230721,202000,11827173400,37400,37400,37400,37400,0
20230721,201900,11827173400,37400,37400,37400,37400,0
20230721,201800,11827173400,37400,37400,37400,37400,0
20230721,201700,11827173400,37400,37400,37400,37400,0
20230721,201600,11827173400,37400,37400,37400,37400,0
20230721,201500,11827173400,37400,37400,37400,37400,0
20230721,201400,11827173400,37400,37400,37400,37400,0
20230721,201300,11827173400,37400,37400,37400,37400,0
20230721,201200,11827173400,37400,37400,37400,37400,0
20230721,201100,11827173400,37400,37400,37400,37400,0
20230721,201000,11827173400,37400,37400,37400,37400,0
20230721,200900,11827173400,37400,37400,37400,37400,0
20230721,200800,11827173400,37400,37400,37400,37400,0
20230721,200700,11827173400,37400,37400,37400,37400,0
20230721,200600,11827173400,37400,37400,37400,37400,0
20230721,200500,11827173400,37400,37400,37400,37400,0
20230721,200400,11827173400,37400,37400,37400,37400,0
20230721,200300,11827173400,37400,37400,37400,37400,0
20230721,200200,11827173400,37400,37400,37400,37400,0
20230721,200100,11827173400,37400,37400,37400,37400,0
20230721,200000,11827173400,37400,37400,37400,37400,0
20230721,195900,11827173400,37400,37400,37400,37400,2578
20230721,195800,11827173400,37400,37400,37400,37400,0
20230721,195700,11827173400,37400,37400,37400,37400,0
20230721,195600,11827173400,37400,37400,37400,37400,0
20230721,195500,11827173400,37400,37400,37400,37400,0
20230721,195400,11827173400,37400,37400,37400,37400,0
20230721,195300,11827173400,37400,37400,37400,37400,0
20230721,195200,11827173400,37400,37400,37400,37400,0
20230721,195100,11827173400,37400,37400,37400,37400,0
20230721,195000,11827173400,37400,37400,37400,37400,0
20230721,194900,11827173400,37400,37400,37400,37400,0
20230721,194800,11827173400,37400,37400,37400,37400,0
20230721,194700,11827173400,37400,37400,37400,37400,0
20230721,194600,11827173400,37400,37400,37400,37400,0
20230721,194500,11827173400,37400,37400,37400,37400,0
20230721,194400,11827173400,37400,37400,37400,37400,0
20230721,194300,11827173400,37400,37400,37400,37400,0
20230721,194200,11827173400,37400,37400,37400,37400,0
20230721,194100,11827173400,37400,37400,37400,37400,0
20230721,194000,11827173400,37400,37400,37400,37400,0
20230721,193900,11827173400,37400,37400,37400,37400,0
20230721,193800,11827173400,37400,37400,37400,37400,0
20230721,193700,11827173400,37400,37400,37400,37400,0
20230721,193600,11827173400,37400,37400,37400,37400,0
20230721,193500,11827173400,37400,37400,37400,37400,0
20230721,193400,11827173400,37400,37400,37400,37400,0
20230721,193300,11827173400,37400,37400,37400,37400,0
20230721,193200,11827173400,37400,37400,37400,37400,0
20230721,193100,11827173400,37400,37400,37400,37400,0
20230721,193000,11827173400,37400,37400,37400,37400,0
20230721,192900,11827173400,37400,37400,37400,37400,2578
20230721,192800,11827173400,37400,37400,37400,37400,0
20230721,192700,11827173400,37400,37400,37400,37400,0
20230721,192600,11827173400,37400,37400,37400,37400,0
20230721,192500,11827173400,37400,37400,37400,37400,0
20230721,192400,11827173400,37400,37400,37400,37400,0
20230721,192300,11827173400,37400,37400,37400,37400,0
20230721,192200,11827173400,37400,37400,37400,37400,0
20230721,192100,11827173400,37400,37400,37400,37400,0
20230721,192000,11827173400,37400,37400,37400,37400,0
20230721,191900,11827173400,37400,37400,37400,37400,0
20230721,191800,11827173400,37400,37400,37400,37400,0
20230721,191700,11827173400,37400,37400,37400,37400,0
20230721,191600,11827173400,37400,37400,37400,37400,0
20230721,191500,11827173400,37400,37400,37400,37400,0
20230721,191400,11827173400,37400,37400,37400,37400,0
20230721,191300,11827173400,37400,37400,37400,37400,0
20230721,191200,11827173400,37400,37400,37400,37400,0
20230721,191100,11827173400,37400,37400,37400,37400,0
20230721,191000,11827173400,37400,37400,37400,37400,0
20230721,190900,11827173400,37400,37400,37400,37400,0
20230721,190800,11827173400,37400,37400,37400,37400,0
20230721,190700,11827173400,37400,37400,37400,37400,0
20230721,190600,11827173400,37400,37400,37400,37400,0
20230721,190500,11827173400,37400,37400,37400,37400,0
20230721,190400,11827173400,37400,37400,37400,37400,0
20230721,190300,11827173400,37400,37400,37400,37400,0
20230721,190200,11827173400,37400,37400,37400,37400,0
20230721,190100,11827173400,37400,37400,37400,37400,0
20230721,190000,11827173400,37400,37400,37400,37400,0
20230721,185900,11827173400,37400,37400,37400,37400,2578
20230721,185800,11827173400,37400,37400,37400,37400,0
20230721,185700,11827173400,37400,37400,37400,37400,0
20230721,185600,11827173400,37400,37400,37400,37400,0
20230721,185500,11827173400,37400,37400,37400,37400,0
20230721,185400,11827173400,37400,37400,37400,37400,0
20230721,185300,11827173400,37400,37400,37400,37400,0
20230721,185200,11827173400,37400,37400,37400,37400,0
20230721,185100,11827173400,37400,37400,37400,37400,0
20230721,185000,11827173400,37400,37400,37400,37400,0
20230721,184900,11827173400,37400,37400,37400,37400,0
20230721,184800,11827173400,37400,37400,37400,37400,0
20230721,184700,11827173400,37400,37400,37400,37400,0
20230721,184600,11827173400,37400,37400,37400,37400,0
20230721,184500,11827173400,37400,37400,37400,37400,0
20230721,184400,11827173400,37400,37400,37400,37400,0
20230721,184300,11827173400,37400,37400,37400,37400,0
20230721,184200,11827173400,37400,37400,37400,37400,0
20230721,184100,11827173400,37400,37400,37400,37400,0
20230721,184000,11827173400,37400,37400,37400,37400,0
20230721,183900,11827173400,37400,37400,37400,37400,0
20230721,183800,11827173400,37400,37400,37400,37400,0
20230721,183700,11827173400,37400,37400,37400,37400,0
20230721,183600,11827173400,37400,37400,37400,37400,0
20230721,183500,11827173400,37400,37400,37400,37400,0
20230721,183400,11827173400,37400,37400,37400,37400,0
20230721,183300,11827173400,37400,37400,37400,37400,0
20230721,183200,11827173400,37400,37400,37400,37400,0
20230721,183100,11827173400,37400,37400,37400,37400,0
20230721,183000,11827173400,37400,37400,37400,37400,0
20230721,182900,11827173400,37400,37400,37400,37400,2578
20230721,182800,11827173400,37400,37400,37400,37400,0
20230721,182700,11827173400,37400,37400,37400,37400,0
20230721,182600,11827173400,37400,37400,37400,37400,0
20230721,182500,11827173400,37400,37400,37400,37400,0
20230721,182400,11827173400,37400,37400,37400,37400,0
20230721,182300,11827173400,37400,37400,37400,37400,0
20230721,182200,11827173400,37400,37400,37400,37400,0
20230721,182100,11827173400,37400,37400,37400,37400,0
20230721,182000,11827173400,37400,37400,37400,37400,0
20230721,181900,11827173400,37400,37400,37400,37400,0
20230721,181800,11827173400,37400,37400,37400,37400,0
20230721,181700,11827173400,37400,37400,37400,37400,0
20230721,181600,11827173400,37400,37400,37400,37400,0
20230721,181500,11827173400,37400,37400,37400,37400,0
20230721,181400,11827173400,37400,37400,37400,37400,0
20230721,181300,11827173400,37400,37400,37400,37400,0
20230721,181200,11827173400,37400,37400,37400,37400,0
20230721,181100,11827173400,37400,37400,37400,37400,0
20230721,181000,11827173400,37400,37400,37400,37400,0
20230721,180900,11827173400,37400,37400,37400,37400,0
20230721,180800,11827173400,37400,37400,37400,37400,0
20230721,180700,11827173400,37400,37400,37400,37400,0
20230721,180600,11827173400,37400,37400,37400,37400,0
20230721,180500,11827173400,37400,37400,37400,37400,0
20230721,180400,11827173400,37400,37400,37400,37400,0
20230721,180300,11827173400,37400,37400,37400,37400,0
20230721,180200,11827173400,37400,37400,37400,37400,0
20230721,180100,11827173400,37400,37400,37400,37400,0
20230721,180000,11827173400,37400,37400,37400,37400,0
20230721,175900,11827173400,37400,37400,37400,37400,2578
20230721,175800,11827173400,37400,37400,37400,37400,0
20230721,175700,11827173400,37400,37400,37400,37400,0
20230721,175600,11827173400,37400,37400,37400,37400,0
20230721,175500,11827173400,37400,37400,37400,37400,0
20230721,175400,11827173400,37400,37400,37400,37400,0
20230721,175300,11827173400,37400,37400,37400,37400,0
20230721,175200,11827173400,37400,37400,37400,37400,0
20230721,175100,11827173400,37400,37400,37400,37400,0
20230721,175000,11827173400,37400,37400,37400,37400,0
20230721,174900,11827173400,37400,37400,37400,37400,0
20230721,174800,11827173400,37400,37400,37400,37400,0
20230721,174700,11827173400,37400,37400,37400,37400,0
20230721,174600,11827173400,37400,37400,37400,37400,0
20230721,174500,11827173400,37400,37400,37400,37400,0
20230721,174400,11827173400,37400,37400,37400,37400,0
20230721,174300,11827173400,37400,37400,37400,37400,0
20230721,174200,11827173400,37400,37400,37400,37400,0
20230721,174100,11827173400,37400,37400,37400,37400,0
20230721,174000,11827173400,37400,37400,37400,37400,0
20230721,173900,11827173400,37400,37400,37400,37400,0
20230721,173800,11827173400,37400,37400,37400,37400,0
20230721,173700,11827173400,37400,37400,37400,37400,0
20230721,173600,11827173400,37400,37400,37400,37400,0
20230721,173500,11827173400,37400,37400,37400,37400,0
20230721,173400,11827173400,37400,37400,37400,37400,0
20230721,173300,11827173400,37400,37400,37400,37400,0
20230721,173200,11827173400,37400,37400,37400,37400,0
20230721,173100,11827173400,37400,37400,37400,37400,0
20230721,173000,11827173400,37400,37400,37400,37400,0
20230721,172900,11827173400,37400,37400,37400,37400,2578
20230721,172800,11827173400,37400,37400,37400,37400,0
20230721,172700,11827173400,37400,37400,37400,37400,0
20230721,172600,11827173400,37400,37400,37400,37400,0
20230721,172500,11827173400,37400,37400,37400,37400,0
20230721,172400,11827173400,37400,37400,37400,37400,0
20230721,172300,11827173400,37400,37400,37400,37400,0
20230721,172200,11827173400,37400,37400,37400,37400,0
20230721,172100,11827173400,37400,37400,37400,37400,0
20230721,172000,11827173400,37400,37400,37400,37400,0
20230721,171900,11827173400,37400,37400,37400,37400,0
20230721,171800,11827173400,37400,37400,37400,37400,0
20230721,171700,11827173400,37400,37400,37400,37400,0
20230721,171600,11827173400,37400,37400,37400,37400,0
20230721,171500,11827173400,37400,37400,37400,37400,0
20230721,171400,11827173400,37400,37400,37400,37400,0
20230721,171300,11827173400,37400,37400,37400,37400,0
20230721,171200,11827173400,37400,37400,37400,37400,0
20230721,171100,11827173400,37400,37400,37400,37400,0
20230721,171000,11827173400,37400,37400,37400,37400,0
20230721,170900,11827173400,37400,37400,37400,37400,0
20230721,170800,11827173400,37400,37400,37400,37400,0
20230721,170700,11827173400,37400,37400,37400,37400,0
20230721,170600,11827173400,37400,37400,37400,37400,0
20230721,170500,11827173400,37400,37400,37400,37400,0
20230721,170400,11827173400,37400,37400,37400,37400,0
20230721,170300,11827173400,37400,37400,37400,37400,0
20230721,170200,11827173400,37400,37400,37400,37400,0
20230721,170100,11827173400,37400,37400,37400,37400,0
20230721,170000,11827173400,37400,37400,37400,37400,0
20230721,165900,11827173400,37400,37400,37400,37400,2578
20230721,165800,11827173400,37400,37400,37400,37400,0
20230721,165700,11827173400,37400,37400,37400,37400,0
20230721,165600,11827173400,37400,37400,37400,37400,0
20230721,165500,11827173400,37400,37400,37400,37400,0
20230721,165400,11827173400,37400,37400,37400,37400,0
20230721,165300,11827173400,37400,37400,37400,37400,0
20230721,165200,11827173400,37400,37400,37400,37400,0
20230721,165100,11827173400,37400,37400,37400,37400,0
20230721,165000,11827173400,37400,37400,37400,37400,0
20230721,164900,11827173400,37400,37400,37400,37400,0
20230721,164800,11827173400,37400,37400,37400,37400,0
20230721,164700,11827173400,37400,37400,37400,37400,0
20230721,164600,11827173400,37400,37400,37400,37400,0
20230721,164500,11827173400,37400,37400,37400,37400,0
20230721,164400,11827173400,37400,37400,37400,37400,0
20230721,164300,11827173400,37400,37400,37400,37400,0
20230721,164200,11827173400,37400,37400,37400,37400,0
20230721,164100,11827173400,37400,37400,37400,37400,0
20230721,164000,11827173400,37400,37400,37400,37400,0
20230721,163900,11827173400,37400,37400,37400,37400,0
20230721,163800,11827173400,37400,37400,37400,37400,0
20230721,163700,11827173400,37400,37400,37400,37400,0
20230721,163600,11827173400,37400,37400,37400,37400,0
20230721,163500,11827173400,37400,37400,37400,37400,0
20230721,163400,11827173400,37400,37400,37400,37400,0
20230721,163300,11827173400,37400,37400,37400,37400,0
20230721,163200,11827173400,37400,37400,37400,37400,0
20230721,163100,11827173400,37400,37400,37400,37400,0
20230721,163000,11827173400,37400,37400,37400,37400,0
20230721,162900,11827173400,37400,37400,37400,37400,2578
20230721,162800,11827173400,37400,37400,37400,37400,0
20230721,162700,11827173400,37400,37400,37400,37400,0
20230721,162600,11827173400,37400,37400,37400,37400,0
20230721,162500,11827173400,37400,37400,37400,37400,0
20230721,162400,11827173400,37400,37400,37400,37400,0
20230721,162300,11827173400,37400,37400,37400,37400,0
20230721,162200,11827173400,37400,37400,37400,37400,0
20230721,162100,11827173400,37400,37400,37400,37400,0
20230721,162000,11827173400,37400,37400,37400,37400,0
20230721,161900,11827173400,37400,37400,37400,37400,0
20230721,161800,11827173400,37400,37400,37400,37400,0
20230721,161700,11827173400,37400,37400,37400,37400,0
20230721,161600,11827173400,37400,37400,37400,37400,0
20230721,161500,11827173400,37400,37400,37400,37400,0
20230721,161400,11827173400,37400,37400,37400,37400,0
20230721,161300,11827173400,37400,37400,37400,37400,0
20230721,161200,11827173400,37400,37400,37400,37400,0
20230721,161100,11827173400,37400,37400,37400,37400,0
20230721,161000,11827173400,37400,37400,37400,37400,0
20230721,160900,11827173400,37400,37400,37400,37400,0
20230721,160800,11827173400,37400,37400,37400,37400,0
20230721,160700,11827173400,37400,37400,37400,37400,0
20230721,160600,11827173400,37400,37400,37400,37400,0
20230721,160500,11827173400,37400,37400,37400,37400,0
20230721,160400,11827173400,37400,37400,37400,37400,0
20230721,160300,11827173400,37400,37400,37400,37400,0
20230721,160200,11827173400,37400,37400,37400,37400,0
20230721,160100,11827173400,37400,37400,37400,37400,0
20230721,160000,11827173400,37400,37400,37400,37400,0
20230721,155900,11827173400,37400,37400,37400,37400,2578
20230721,155800,11827173400,37400,37400,37400,37400,0
20230721,155700,11827173400,37400,37400,37400,37400,0
20230721,155600,11827173400,37400,37400,37400,37400,0
20230721,155500,11827173400,37400,37400,37400,37400,0
20230721,155400,11827173400,37400,37400,37400,37400,0
20230721,155300,11827173400,37400,37400,37400,37400,0
20230721,155200,11827173400,37400,37400,37400,37400,0
20230721,155100,11827173400,37400,37400,37400,37400,0
20230721,155000,11827173400,37400,37400,37400,37400,0
20230721,154900,11827173400,37400,37400,37400,37400,0
20230721,154800,11827173400,37400,37400,37400,37400,0
20230721,154700,11827173400,37400,37400,37400,37400,0
20230721,154600,11827173400,37400,37400,37400,37400,0
20230721,154500,11827173400,37400,37400,37400,37400,0
20230721,154400,11827173400,37400,37400,37400,37400,0
20230721,154300,11827173400,37400,37400,37400,37400,0
20230721,154200,11827173400,37400,37400,37400,37400,0
20230721,154100,11827173400,37400,37400,37400,37400,0
20230721,154000,11827173400,37400,37400,37400,37400,0
20230721,153900,11827173400,37400,37400,37400,37400,0
20230721,153800,11827173400,37400,37400,37400,37400,0
20230721,153700,11827173400,37400,37400,37400,37400,0
20230721,153600,11827173400,37400,37400,37400,37400,0
20230721,153500,11827173400,37400,37400,37400,37400,0
20230721,153400,11827173400,37400,37400,37400,37400,0
20230721,153300,11827173400,37400,37400,37400,37400,0
20230721,153200,11827173400,37400,37400,37400,37400,0
20230721,153100,11827173400,37400,37400,37400,37400,0
20230721,153000,11827173400,37400,37400,37400,37400,2578
20230721,152900,11730756200,37300,37300,37300,37300,0
20230721,152800,11730756200,37300,37300,37300,37300,0
20230721,152700,11730756200,37300,37300,37300,37300,0
20230721,152600,11730756200,37300,37300,37300,37300,0
20230721,152500,11730756200,37300,37300,37300,37300,0
20230721,152400,11730756200,37300,37300,37300,37300,0
20230721,152300,11730756200,37300,37300,37300,37300,0
20230721,152200,11730756200,37300,37300,37300,37300,0
20230721,152100,11730756200,37300,37300,37300,37300,0
20230721,152000,11730756200,37300,37300,37300,37300,0
20230721,151900,11730756200,37300,37400,37400,37300,478
20230721,151800,11712891000,37450,37450,37450,37400,1281
20230721,151700,11664968150,37450,37400,37450,37350,1832
20230721,151600,11596402150,37400,37400,37400,37350,1550
20230721,151500,11538435500,37400,37350,37400,37300,1188
20230721,151400,11494065350,37300,37350,37350,37300,685
20230721,151300,11468484050,37350,37350,37400,37300,1246
20230721,151200,11421939600,37300,37350,37350,37300,64
20230721,151100,11419552300,37250,37250,37300,37250,1583
20230721,151000,11360542950,37250,37200,37250,37100,860
20230721,150900,11328540550,37100,37050,37200,37050,29
20230721,150800,11327465100,37050,37200,37250,37050,711
20230721,150700,11301047200,37250,37200,37250,37200,377
20230721,150600,11287022450,37250,37200,37250,37200,223
20230721,150500,11278717800,37200,37250,37350,37150,2868
20230721,150400,11171878750,37250,37250,37300,37250,511
20230721,150300,11152843750,37350,37350,37350,37250,647
20230721,150200,11128679400,37400,37400,37450,37400,1384
20230721,150100,11076911850,37350,37350,37350,37250,276
20230721,150000,11066604350,37300,37250,37400,37250,1006
20230721,145900,11029040600,37250,37300,37300,37250,230
20230721,145800,11020464650,37250,37250,37300,37200,1531
20230721,145700,10963433100,37250,37200,37300,37200,1472
20230721,145600,10908600450,37250,37250,37300,37200,991
20230721,145500,10871685650,37250,37250,37250,37200,595
20230721,145400,10849538200,37250,37200,37250,37200,367
20230721,145300,10835874200,37150,37200,37200,37150,686
20230721,145200,10810357050,37150,37250,37250,37150,667
20230721,145100,10785518700,37250,37300,37300,37200,146
20230721,145000,10780076700,37300,37250,37300,37250,787
20230721,144900,10750735850,37200,37200,37250,37200,266
20230721,144800,10740836300,37250,37200,37250,37150,463
20230721,144700,10723613650,37200,37200,37250,37200,593
20230721,144600,10701551000,37200,37100,37200,37050,338
20230721,144500,10688995100,37100,37000,37100,37000,256
20230721,144400,10679505250,37000,37000,37000,37000,462
20230721,144300,10662411250,37050,37100,37100,36950,342
20230721,144200,10649740750,37100,37050,37100,37000,242
20230721,144100,10640776200,37000,37050,37050,37000,1561
20230721,144000,10582969150,37000,37150,37150,36950,691
20230721,143900,10557377850,37200,37350,37350,37200,1264
20230721,143800,10510218200,37400,37300,37400,37300,76
20230721,143700,10507381850,37350,37350,37400,37350,597
20230721,143600,10485080450,37350,37300,37400,37300,174
20230721,143500,10478583900,37350,37400,37400,37300,469
20230721,143400,10461062650,37400,37350,37450,37350,2752
20230721,143300,10358118100,37350,37350,37350,37350,264
20230721,143200,10348257700,37400,37350,37400,37300,272
20230721,143100,10338099150,37400,37400,37450,37400,633
20230721,143000,10314422350,37400,37400,37400,37350,256
20230721,142900,10304849600,37400,37250,37400,37250,471
20230721,142800,10287265350,37300,37350,37350,37300,893
20230721,142700,10253926650,37350,37350,37350,37350,445
20230721,142600,10237305900,37400,37450,37450,37400,672
20230721,142500,10212168750,37400,37450,37450,37400,580
20230721,142400,10190476600,37400,37400,37400,37350,166
20230721,142300,10184269950,37350,37400,37400,37350,165
20230721,142200,10178103050,37400,37450,37450,37350,828
20230721,142100,10147123550,37450,37450,37500,37400,1265
20230721,142000,10099746950,37450,37450,37450,37350,1775
20230721,141900,10033310050,37450,37450,37450,37400,550
20230721,141800,10012714500,37450,37400,37500,37400,491
20230721,141700,9994324850,37400,37450,37500,37400,387
20230721,141600,9979827400,37500,37450,37600,37400,2248
20230721,141500,9895477800,37450,37350,37450,37350,766
20230721,141400,9866834800,37400,37400,37400,37350,221
20230721,141300,9858571350,37400,37400,37400,37300,127
20230721,141200,9853822500,37400,37400,37400,37400,132
20230721,141100,9848885700,37400,37400,37400,37400,141
20230721,141000,9843612300,37350,37300,37350,37300,821
20230721,140900,9812953650,37350,37350,37350,37350,367
20230721,140800,9799246200,37350,37200,37400,37200,1676
20230721,140700,9736709600,37200,37200,37200,37200,156
20230721,140600,9730906400,37200,37200,37250,37200,207
20230721,140500,9723205800,37250,37200,37250,37200,57
20230721,140400,9721083900,37200,37200,37250,37200,268
20230721,140300,9711110850,37200,37200,37200,37150,372
20230721,140200,9697273400,37100,37200,37200,37100,92
20230721,140100,9693851200,37150,37150,37150,37150,215
20230721,140000,9685863950,37150,37200,37200,37100,119
20230721,135900,9681442350,37200,37150,37200,37100,214
20230721,135800,9673487350,37150,37250,37250,37100,365
20230721,135700,9659934850,37250,37100,37250,37100,91
20230721,135600,9656547350,37150,37150,37150,37050,333
20230721,135500,9644195050,37100,37250,37300,37100,653
20230721,135400,9619904350,37350,37350,37350,37350,1
20230721,135300,9619867000,37350,37400,37400,37300,414
20230721,135200,9604416200,37350,37400,37400,37350,458
20230721,135100,9587306450,37400,37400,37400,37350,791
20230721,135000,9557739050,37400,37300,37400,37300,594
20230721,134900,9535564450,37300,37300,37350,37300,387
20230721,134800,9521129300,37300,37250,37400,37250,2404
20230721,134700,9431400550,37300,37100,37300,37100,1224
20230721,134600,9385854900,37100,37000,37100,37000,240
20230721,134500,9376959300,37000,37000,37000,36950,319
20230721,134400,9365158700,37000,36950,37050,36950,341
20230721,134300,9352542850,37050,37050,37100,37000,637
20230721,134200,9328970500,37100,37150,37150,37050,268
20230721,134100,9319024550,37150,37250,37250,37100,443
20230721,134000,9302558800,37200,37350,37350,37150,489
20230721,133900,9284350500,37300,37100,37300,37050,2650
20230721,133800,9185966250,37100,37300,37300,37100,2740
20230721,133700,9084232800,37350,37300,37350,37200,383
20230721,133600,9069971450,37350,37350,37350,37350,333
20230721,133500,9057533900,37350,37400,37400,37350,985
20230721,133400,9020735350,37350,37350,37400,37350,353
20230721,133300,9007534350,37400,37400,37400,37400,93
20230721,133200,9004056150,37400,37400,37400,37350,83
20230721,133100,9000953000,37400,37400,37400,37350,187
20230721,133000,8993959250,37400,37400,37400,37350,304
20230721,132900,8982596600,37400,37400,37400,37350,113
20230721,132800,8978374150,37400,37350,37400,37350,110
20230721,132700,8974265200,37350,37250,37400,37250,855
20230721,132600,8942380900,37350,37350,37350,37250,12
20230721,132500,8941933000,37350,37300,37350,37300,153
20230721,132400,8936219300,37300,37350,37350,37300,113
20230721,132300,8931999300,37350,37500,37500,37350,280
20230721,132200,8921537150,37500,37500,37550,37500,804
20230721,132100,8891378400,37500,37500,37550,37500,1136
20230721,132000,8848777550,37450,37300,37450,37250,4379
20230721,131900,8685339150,37300,37400,37450,37300,1070
20230721,131800,8645345400,37400,37400,37400,37400,66
20230721,131700,8642877000,37350,37200,37350,37200,327
20230721,131600,8630672200,37200,37300,37350,37200,989
20230721,131500,8593838250,37300,37300,37350,37250,698
20230721,131400,8567820300,37300,37400,37400,37300,297
20230721,131300,8556731750,37400,37400,37400,37400,80
20230721,131200,8553739750,37400,37350,37400,37350,91
20230721,131100,8550340350,37400,37400,37400,37300,77
20230721,131000,8547463050,37350,37300,37350,37300,201
20230721,130900,8539959800,37350,37350,37400,37350,428
20230721,130800,8523972600,37400,37300,37400,37300,257
20230721,130700,8514376250,37300,37300,37300,37250,296
20230721,130600,8503344700,37300,37300,37300,37250,260
20230721,130500,8493647500,37250,37300,37300,37200,397
20230721,130400,8478855050,37300,37250,37300,37250,63
20230721,130300,8476507150,37250,37300,37300,37200,266
20230721,130200,8466600300,37300,37250,37300,37250,190
20230721,130100,8459520950,37250,37200,37300,37150,580
20230721,130000,8437943300,37100,37250,37250,37100,440
20230721,125900,8421588300,37250,37250,37250,37250,93
20230721,125800,8418124050,37250,37250,37300,37250,43
20230721,125700,8416520600,37250,37300,37300,37250,200
20230721,125600,8409066750,37300,37350,37350,37300,90
20230721,125500,8405706300,37400,37250,37400,37200,312
20230721,125400,8394086050,37400,37300,37400,37200,318
20230721,125300,8382236500,37300,37400,37400,37250,181
20230721,125200,8375474750,37300,37400,37400,37300,80
20230721,125100,8372484550,37300,37350,37400,37300,167
20230721,125000,8366244000,37400,37400,37400,37400,17
20230721,124900,8365608200,37450,37450,37450,37450,103
20230721,124800,8361750850,37350,37300,37350,37300,315
20230721,124700,8349988650,37250,37300,37300,37150,69
20230721,124600,8347421700,37300,37250,37300,37250,95
20230721,124500,8343878350,37250,37300,37300,37200,130
20230721,124400,8339030350,37300,37250,37300,37250,151
20230721,124300,8333402500,37250,37250,37250,37200,277
20230721,124200,8323092100,37200,37250,37250,37200,138
20230721,124100,8317954150,37250,37250,37250,37250,68
20230721,124000,8315421150,37250,37250,37250,37200,100
20230721,123900,8311697050,37250,37200,37250,37200,220
20230721,123800,8303506800,37200,37200,37200,37150,56
20230721,123700,8301424950,37200,37150,37200,37150,84
20230721,123600,8298303600,37150,37100,37150,37100,146
20230721,123500,8292886950,37100,37200,37200,36950,2290
20230721,123400,8208200900,37250,37050,37250,37050,866
20230721,123300,8176021150,37000,37100,37100,37000,1044
20230721,123200,8137376450,37100,37100,37150,37100,94
20230721,123100,8133885500,37150,37100,37150,37100,248
20230721,123000,8124675900,37150,37100,37150,37100,222
20230721,122900,8116439650,37150,37150,37150,37100,120
20230721,122800,8111984150,37150,37100,37150,37100,753
20230721,122700,8084041450,37100,37200,37200,37100,724
20230721,122600,8057155300,37250,37200,37250,37200,211
20230721,122500,8049302350,37250,37250,37250,37250,83
20230721,122400,8046210600,37250,37250,37300,37250,83
20230721,122300,8043118000,37250,37250,37300,37250,199
20230721,122200,8035696000,37250,37150,37300,37150,157
20230721,122100,8029855000,37200,37150,37200,37150,161
20230721,122000,8023869450,37150,37150,37200,37150,154
20230721,121900,8018144700,37200,37300,37300,37100,892
20230721,121800,7984928250,37300,37450,37450,37300,759
20230721,121700,7956597350,37450,37450,37450,37400,686
20230721,121600,7930936300,37400,37500,37500,37400,174
20230721,121500,7924417100,37500,37550,37550,37500,327
20230721,121400,7912146750,37550,37450,37550,37450,683
20230721,121300,7886532950,37450,37450,37450,37450,325
20230721,121200,7874361700,37450,37400,37450,37350,1346
20230721,121100,7824038700,37450,37500,37550,37450,377
20230721,121000,7809912100,37500,37500,37550,37450,892
20230721,120900,7776485700,37500,37600,37600,37450,4183
20230721,120800,7619540350,37550,37700,37700,37550,850
20230721,120700,7587570950,37750,37700,37750,37650,241
20230721,120600,7578486050,37700,37750,37750,37550,370
20230721,120500,7564564900,37700,37900,37900,37650,1597
20230721,120400,7504314550,37850,38100,38100,37750,884
20230721,120300,7470850700,38100,38000,38100,38000,591
20230721,120200,7448380450,38000,37950,38000,37950,93
20230721,120100,7444848150,38000,37950,38000,37800,287
20230721,120000,7433951700,37950,37850,37950,37850,1272
20230721,115900,7385728100,37800,37800,37800,37750,107
20230721,115800,7381684450,37800,37850,37850,37750,119
20230721,115700,7377185500,37850,37800,37850,37800,146
20230721,115600,7371660950,37800,37850,37900,37800,342
20230721,115500,7358713100,37900,37650,37900,37600,1792
20230721,115400,7291064600,37650,37750,37750,37650,723
20230721,115300,7263811600,37750,37650,37750,37550,1579
20230721,115200,7204392950,37650,37700,37750,37650,460
20230721,115100,7187052600,37850,37950,37950,37650,199
20230721,115000,7179529650,38000,37950,38000,37950,645
20230721,114900,7155046500,37900,37900,37900,37850,433
20230721,114800,7138647450,37950,38000,38000,37950,92
20230721,114700,7135153450,38000,37950,38000,37950,407
20230721,114600,7119694050,37950,37950,37950,37950,133
20230721,114500,7114646700,38000,38100,38100,38000,256
20230721,114400,7104902850,38150,38100,38150,38000,950
20230721,114300,7068727450,38100,38100,38200,38100,645
20230721,114200,7044141250,38050,38050,38100,38000,153
20230721,114100,7038323350,38050,37900,38050,37900,229
20230721,114000,7029626950,37950,38050,38050,37900,105
20230721,113900,7025638550,38050,38050,38100,38000,277
20230721,113800,7015104650,38100,38100,38150,38100,137
20230721,113700,7009881500,38200,38100,38200,38100,73
20230721,113600,7007094250,38150,38250,38250,38050,372
20230721,113500,6992897350,38300,38300,38350,38250,203
20230721,113400,6985119300,38300,38350,38350,38300,349
20230721,113300,6971738750,38350,38300,38350,38250,155
20230721,113200,6965799100,38250,38400,38400,38250,756
20230721,113100,6936806250,38400,38150,38400,38150,1596
20230721,113000,6875610850,38200,38000,38200,38000,251
20230721,112900,6866040800,38000,38100,38150,38000,228
20230721,112800,6857354900,38100,38150,38150,38100,168
20230721,112700,6850952850,38150,38200,38200,38150,284
20230721,112600,6840112000,38150,38250,38250,38150,573
20230721,112500,6818213000,38350,38450,38500,38300,1145
20230721,112400,6774246600,38500,38300,38500,38300,6188
20230721,112300,6536513000,38350,38300,38350,38300,533
20230721,112200,6516085050,38300,38250,38350,38250,1660
20230721,112100,6452503350,38250,38150,38300,38150,1752
20230721,112000,6385486100,38200,37850,38200,37700,1732
20230721,111900,6319900450,37850,37950,37950,37850,169
20230721,111800,6313492600,37950,38050,38100,37950,334
20230721,111700,6300786750,38100,38100,38100,38050,200
20230721,111600,6293169250,38150,38250,38250,38150,287
20230721,111500,6282208950,38250,38300,38300,38250,446
20230721,111400,6265132700,38250,38250,38300,38250,873
20230721,111300,6231727250,38250,38300,38300,38150,1783
20230721,111200,6163593250,38250,38200,38300,38200,1233
20230721,111100,6116391050,38200,37950,38250,37950,1816
20230721,111000,6047129400,37900,37800,37900,37750,315
20230721,110900,6035217800,37800,37850,37900,37800,376
20230721,110800,6020990000,37850,37700,37850,37550,1838
20230721,110700,5951859000,37700,37700,37900,37700,965
20230721,110600,5915432650,37700,38000,38000,37700,2337
20230721,110500,5826917200,38000,38050,38050,37950,649
20230721,110400,5802250050,38050,38100,38100,38050,160
20230721,110300,5796155250,38050,38000,38050,37950,1013
20230721,110200,5757654550,38000,38100,38200,38000,2499
20230721,110100,5662510150,38200,37950,38200,37850,895
20230721,110000,5628455250,37850,38100,38100,37700,1450
20230721,105900,5573589000,38000,38250,38250,38000,2436
20230721,105800,5480655650,38250,38350,38350,38250,934
20230721,105700,5444895350,38350,38250,38400,38250,2519
20230721,105600,5348327550,38300,38300,38350,38250,1146
20230721,105500,5304445200,38300,38300,38300,38200,822
20230721,105400,5273007350,38300,38350,38400,38300,951
20230721,105300,5236539850,38300,38350,38400,38250,1713
20230721,105200,5170894750,38350,38150,38450,38150,7414
20230721,105100,4886636100,38150,37750,38150,37700,13987
20230721,105000,4355311600,37850,37850,37850,37750,1034
20230721,104900,4316207200,37850,37800,37900,37750,762
20230721,104800,4287365500,37800,37750,37900,37700,1097
20230721,104700,4245884750,37750,37700,37750,37650,2181
20230721,104600,4163652400,37650,37600,37650,37600,2305
20230721,104500,4076878200,37600,37500,37600,37500,2237
20230721,104400,3992858650,37500,37400,37500,37350,732
20230721,104300,3965453450,37350,37100,37350,37050,1336
20230721,104200,3915820400,37100,37100,37150,37100,259
20230721,104100,3906204650,37100,37050,37100,37050,349
20230721,104000,3893269150,37100,37200,37250,37050,629
20230721,103900,3869893150,37250,37150,37350,37150,1147
20230721,103800,3827170100,37100,37100,37200,37050,765
20230721,103700,3798782300,37000,37050,37100,36900,1086
20230721,103600,3758593300,37100,37150,37200,37050,1345
20230721,103500,3708634500,37150,37200,37200,37150,241
20230721,103400,3699672650,37200,37250,37250,37150,507
20230721,103300,3680807550,37250,37300,37450,37250,601
20230721,103200,3658384500,37300,37350,37550,37250,3609
20230721,103100,3523107450,37350,37400,37500,37350,1073
20230721,103000,3482901050,37400,37450,37500,37400,1953
20230721,102900,3409814150,37450,37500,37500,37400,1154
20230721,102800,3366559700,37450,37250,37500,37200,2044
20230721,102700,3290097600,37300,37050,37350,37050,6473
20230721,102600,3049749950,37050,37050,37050,37000,632
20230721,102500,3026335800,37050,36850,37050,36800,3601
20230721,102400,2893240200,36850,36600,36850,36600,1070
20230721,102300,2853902600,36600,36650,36750,36600,2193
20230721,102200,2773378750,36650,36400,36650,36350,2924
20230721,102100,2666496300,36550,36500,36550,36300,3512
20230721,102000,2538264800,36550,36450,36550,36350,544
20230721,101900,2518413050,36500,36300,36500,36300,537
20230721,101800,2498848000,36250,36200,36250,36150,165
20230721,101700,2492875000,36100,36100,36150,36100,192
20230721,101600,2485940350,36100,36150,36150,36100,24
20230721,101500,2485073900,36150,36200,36200,36150,278
20230721,101400,2475013600,36200,36300,36300,36200,160
20230721,101300,2469215450,36300,36250,36350,36250,797
20230721,101200,2440315000,36250,36100,36250,36100,556
20230721,101100,2420170700,36150,35950,36150,35950,591
20230721,101000,2398859500,35950,35950,36000,35900,185
20230721,100900,2392211500,36050,36000,36050,35950,579
20230721,100800,2371389050,36150,35800,36150,35800,1408
20230721,100700,2320765750,35750,35700,35750,35650,558
20230721,100600,2300823600,35700,35850,35850,35650,241
20230721,100500,2292208650,35800,35650,35900,35650,732
20230721,100400,2265981800,35550,35650,35650,35500,148
20230721,100300,2260713350,35700,35450,35800,35450,289
20230721,100200,2250423950,35400,35300,35400,35300,119
20230721,100100,2246216700,35250,35200,35250,35200,100
20230721,100000,2242695100,35200,35150,35200,35050,1565
20230721,095900,2187744600,35150,35150,35200,35100,443
20230721,095800,2172173800,35200,35150,35250,35150,379
20230721,095700,2158840950,35200,35200,35250,35150,775
20230721,095600,2131561450,35200,35250,35250,35200,260
20230721,095500,2122398350,35300,35250,35300,35250,501
20230721,095400,2104734300,35300,35300,35300,35300,329
20230721,095300,2093120600,35300,35200,35350,35200,538
20230721,095200,2074117650,35200,35450,35450,35200,663
20230721,095100,2050697300,35400,35550,35600,35400,535
20230721,095000,2031698500,35550,35550,35600,35550,252
20230721,094900,2022739850,35600,35550,35600,35500,312
20230721,094800,2011648300,35550,35500,35550,35450,293
20230721,094700,2001252450,35500,35500,35600,35500,882
20230721,094600,1969931150,35500,35600,35600,35400,319
20230721,094500,1958611100,35500,35700,35700,35500,561
20230721,094400,1938641100,35700,35950,35950,35700,1159
20230721,094300,1897213650,35950,35850,36100,35800,1306
20230721,094200,1850167900,35900,35600,35950,35600,3069
20230721,094100,1740241350,35600,35200,35600,35150,1328
20230721,094000,1693127100,35200,35250,35250,35200,565
20230721,093900,1673231700,35250,35300,35300,35250,169
20230721,093800,1667273450,35300,35300,35350,35300,342
20230721,093700,1655200750,35300,35300,35350,35250,384
20230721,093600,1641646100,35300,35300,35350,35300,718
20230721,093500,1616300650,35350,35350,35400,35300,689
20230721,093400,1591950200,35350,35400,35400,35350,480
20230721,093300,1574978850,35400,35600,35600,35400,663
20230721,093200,1551440150,35600,35500,35650,35450,1032
20230721,093100,1514787500,35450,35600,35600,35400,1790
20230721,093000,1451235150,35550,35600,35700,35550,789
20230721,092900,1423130800,35600,35700,35700,35600,1358
20230721,092800,1374743450,35600,35750,35750,35600,820
20230721,092700,1345490800,35700,35750,35800,35700,345
20230721,092600,1333153650,35750,35850,35850,35750,1111
20230721,092500,1293417500,35850,35900,35950,35800,655
20230721,092400,1269903300,35850,36000,36000,35800,1599
20230721,092300,1212552250,36000,36100,36200,35900,911
20230721,092200,1179717300,36150,36250,36250,36150,349
20230721,092100,1167093450,36150,36150,36350,36050,407
20230721,092000,1152370200,36050,36150,36150,35950,923
20230721,091900,1119123850,36100,35850,36100,35850,1679
20230721,091800,1058689500,35850,35550,35850,35550,928
20230721,091700,1025537850,35500,35750,35750,35400,359
20230721,091600,1012792700,35400,35200,35900,35200,1082
20230721,091500,974310800,35250,35400,35450,35250,592
20230721,091400,953403650,35400,35250,35450,35250,693
20230721,091300,928885450,35300,35350,35350,35250,424
20230721,091200,913918400,35400,36050,36050,35400,3344
20230721,091100,794536000,36050,35750,36050,35750,1832
20230721,091000,728782100,35700,35650,35850,35650,392
20230721,090900,714770400,35600,35300,35600,35300,1469
20230721,090800,662627750,35200,35300,35400,35000,2910
20230721,090700,560350250,35300,35200,35400,35200,1270
20230721,090600,515531000,35200,35300,35350,35150,1090
20230721,090500,477122300,35300,35650,35650,35300,831
20230721,090400,447665100,35450,35800,35800,35450,520
20230721,090300,429124050,35800,35250,35800,35250,1340
20230721,090200,381401300,35150,35250,35250,34950,2839
20230721,090100,281975450,35200,35150,36000,35150,1307
20230721,090000,235636300,35050,35850,35900,34800,6512
Reference in New Issue Copy Permalink