ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/025560/min/candle-20230713.csv

609 lines
33 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
20230713,190600,23734658350,30750,30750,30750,30750,80770
20230713,190500,23734658350,30750,30750,30750,30750,0
20230713,190400,23734658350,30750,30750,30750,30750,0
20230713,190300,23734658350,30750,30750,30750,30750,0
20230713,190200,23734658350,30750,30750,30750,30750,0
20230713,190100,23734658350,30750,30750,30750,30750,0
20230713,190000,23734658350,30750,30750,30750,30750,0
20230713,185900,23734658350,30750,30750,30750,30750,0
20230713,185800,23734658350,30750,30750,30750,30750,0
20230713,185700,23734658350,30750,30750,30750,30750,0
20230713,185600,23734658350,30750,30750,30750,30750,0
20230713,185500,23734658350,30750,30750,30750,30750,0
20230713,185400,23734658350,30750,30750,30750,30750,0
20230713,185300,23734658350,30750,30750,30750,30750,0
20230713,185200,23734658350,30750,30750,30750,30750,0
20230713,185100,23734658350,30750,30750,30750,30750,0
20230713,185000,23734658350,30750,30750,30750,30750,0
20230713,184900,23734658350,30750,30750,30750,30750,0
20230713,184800,23734658350,30750,30750,30750,30750,0
20230713,184700,23734658350,30750,30750,30750,30750,0
20230713,184600,23734658350,30750,30750,30750,30750,0
20230713,184500,23734658350,30750,30750,30750,30750,0
20230713,184400,23734658350,30750,30750,30750,30750,0
20230713,184300,23734658350,30750,30750,30750,30750,0
20230713,184200,23734658350,30750,30750,30750,30750,0
20230713,184100,23734658350,30750,30750,30750,30750,0
20230713,184000,23734658350,30750,30750,30750,30750,0
20230713,183900,23734658350,30750,30750,30750,30750,0
20230713,183800,23734658350,30750,30750,30750,30750,0
20230713,183700,23734658350,30750,30750,30750,30750,0
20230713,183600,23734658350,30750,30750,30750,30750,80770
20230713,183500,23734658350,30750,30750,30750,30750,0
20230713,183400,23734658350,30750,30750,30750,30750,0
20230713,183300,23734658350,30750,30750,30750,30750,0
20230713,183200,23734658350,30750,30750,30750,30750,0
20230713,183100,23734658350,30750,30750,30750,30750,0
20230713,183000,23734658350,30750,30750,30750,30750,0
20230713,182900,23734658350,30750,30750,30750,30750,0
20230713,182800,23734658350,30750,30750,30750,30750,0
20230713,182700,23734658350,30750,30750,30750,30750,0
20230713,182600,23734658350,30750,30750,30750,30750,0
20230713,182500,23734658350,30750,30750,30750,30750,0
20230713,182400,23734658350,30750,30750,30750,30750,0
20230713,182300,23734658350,30750,30750,30750,30750,0
20230713,182200,23734658350,30750,30750,30750,30750,0
20230713,182100,23734658350,30750,30750,30750,30750,0
20230713,182000,23734658350,30750,30750,30750,30750,0
20230713,181900,23734658350,30750,30750,30750,30750,0
20230713,181800,23734658350,30750,30750,30750,30750,0
20230713,181700,23734658350,30750,30750,30750,30750,0
20230713,181600,23734658350,30750,30750,30750,30750,0
20230713,181500,23734658350,30750,30750,30750,30750,0
20230713,181400,23734658350,30750,30750,30750,30750,0
20230713,181300,23734658350,30750,30750,30750,30750,0
20230713,181200,23734658350,30750,30750,30750,30750,0
20230713,181100,23734658350,30750,30750,30750,30750,0
20230713,181000,23734658350,30750,30750,30750,30750,0
20230713,180900,23734658350,30750,30750,30750,30750,0
20230713,180800,23734658350,30750,30750,30750,30750,0
20230713,180700,23734658350,30750,30750,30750,30750,0
20230713,180600,23734658350,30750,30750,30750,30750,80770
20230713,180500,23734658350,30750,30750,30750,30750,0
20230713,180400,23734658350,30750,30750,30750,30750,0
20230713,180300,23734658350,30750,30750,30750,30750,0
20230713,180200,23734658350,30750,30750,30750,30750,0
20230713,180100,23734658350,30750,30750,30750,30750,0
20230713,180000,23734658350,30750,30750,30750,30750,0
20230713,175900,23734658350,30750,30750,30750,30750,0
20230713,175800,23734658350,30750,30750,30750,30750,0
20230713,175700,23734658350,30750,30750,30750,30750,0
20230713,175600,23734658350,30750,30750,30750,30750,0
20230713,175500,23734658350,30750,30750,30750,30750,0
20230713,175400,23734658350,30750,30750,30750,30750,0
20230713,175300,23734658350,30750,30750,30750,30750,0
20230713,175200,23734658350,30750,30750,30750,30750,0
20230713,175100,23734658350,30750,30750,30750,30750,0
20230713,175000,23734658350,30750,30750,30750,30750,0
20230713,174900,23734658350,30750,30750,30750,30750,0
20230713,174800,23734658350,30750,30750,30750,30750,0
20230713,174700,23734658350,30750,30750,30750,30750,0
20230713,174600,23734658350,30750,30750,30750,30750,0
20230713,174500,23734658350,30750,30750,30750,30750,0
20230713,174400,23734658350,30750,30750,30750,30750,0
20230713,174300,23734658350,30750,30750,30750,30750,0
20230713,174200,23734658350,30750,30750,30750,30750,0
20230713,174100,23734658350,30750,30750,30750,30750,0
20230713,174000,23734658350,30750,30750,30750,30750,0
20230713,173900,23734658350,30750,30750,30750,30750,0
20230713,173800,23734658350,30750,30750,30750,30750,0
20230713,173700,23734658350,30750,30750,30750,30750,0
20230713,173600,23734658350,30750,30750,30750,30750,80770
20230713,173500,23734658350,30750,30750,30750,30750,0
20230713,173400,23734658350,30750,30750,30750,30750,0
20230713,173300,23734658350,30750,30750,30750,30750,0
20230713,173200,23734658350,30750,30750,30750,30750,0
20230713,173100,23734658350,30750,30750,30750,30750,0
20230713,173000,23734658350,30750,30750,30750,30750,0
20230713,172900,23734658350,30750,30750,30750,30750,0
20230713,172800,23734658350,30750,30750,30750,30750,0
20230713,172700,23734658350,30750,30750,30750,30750,0
20230713,172600,23734658350,30750,30750,30750,30750,0
20230713,172500,23734658350,30750,30750,30750,30750,0
20230713,172400,23734658350,30750,30750,30750,30750,0
20230713,172300,23734658350,30750,30750,30750,30750,0
20230713,172200,23734658350,30750,30750,30750,30750,0
20230713,172100,23734658350,30750,30750,30750,30750,0
20230713,172000,23734658350,30750,30750,30750,30750,0
20230713,171900,23734658350,30750,30750,30750,30750,0
20230713,171800,23734658350,30750,30750,30750,30750,0
20230713,171700,23734658350,30750,30750,30750,30750,0
20230713,171600,23734658350,30750,30750,30750,30750,0
20230713,171500,23734658350,30750,30750,30750,30750,0
20230713,171400,23734658350,30750,30750,30750,30750,0
20230713,171300,23734658350,30750,30750,30750,30750,0
20230713,171200,23734658350,30750,30750,30750,30750,0
20230713,171100,23734658350,30750,30750,30750,30750,0
20230713,171000,23734658350,30750,30750,30750,30750,0
20230713,170900,23734658350,30750,30750,30750,30750,0
20230713,170800,23734658350,30750,30750,30750,30750,0
20230713,170700,23734658350,30750,30750,30750,30750,0
20230713,170600,23734658350,30750,30750,30750,30750,80770
20230713,170500,23734658350,30750,30750,30750,30750,0
20230713,170400,23734658350,30750,30750,30750,30750,0
20230713,170300,23734658350,30750,30750,30750,30750,0
20230713,170200,23734658350,30750,30750,30750,30750,0
20230713,170100,23734658350,30750,30750,30750,30750,0
20230713,170000,23734658350,30750,30750,30750,30750,0
20230713,165900,23734658350,30750,30750,30750,30750,0
20230713,165800,23734658350,30750,30750,30750,30750,0
20230713,165700,23734658350,30750,30750,30750,30750,0
20230713,165600,23734658350,30750,30750,30750,30750,0
20230713,165500,23734658350,30750,30750,30750,30750,0
20230713,165400,23734658350,30750,30750,30750,30750,0
20230713,165300,23734658350,30750,30750,30750,30750,0
20230713,165200,23734658350,30750,30750,30750,30750,0
20230713,165100,23734658350,30750,30750,30750,30750,0
20230713,165000,23734658350,30750,30750,30750,30750,0
20230713,164900,23734658350,30750,30750,30750,30750,0
20230713,164800,23734658350,30750,30750,30750,30750,0
20230713,164700,23734658350,30750,30750,30750,30750,0
20230713,164600,23734658350,30750,30750,30750,30750,0
20230713,164500,23734658350,30750,30750,30750,30750,0
20230713,164400,23734658350,30750,30750,30750,30750,0
20230713,164300,23734658350,30750,30750,30750,30750,0
20230713,164200,23734658350,30750,30750,30750,30750,0
20230713,164100,23734658350,30750,30750,30750,30750,0
20230713,164000,23734658350,30750,30750,30750,30750,0
20230713,163900,23734658350,30750,30750,30750,30750,0
20230713,163800,23734658350,30750,30750,30750,30750,0
20230713,163700,23734658350,30750,30750,30750,30750,0
20230713,163600,23734658350,30750,30750,30750,30750,80770
20230713,163500,23734658350,30750,30750,30750,30750,0
20230713,163400,23734658350,30750,30750,30750,30750,0
20230713,163300,23734658350,30750,30750,30750,30750,0
20230713,163200,23734658350,30750,30750,30750,30750,0
20230713,163100,23734658350,30750,30750,30750,30750,0
20230713,163000,23734658350,30750,30750,30750,30750,0
20230713,162900,23734658350,30750,30750,30750,30750,0
20230713,162800,23734658350,30750,30750,30750,30750,0
20230713,162700,23734658350,30750,30750,30750,30750,0
20230713,162600,23734658350,30750,30750,30750,30750,0
20230713,162500,23734658350,30750,30750,30750,30750,0
20230713,162400,23734658350,30750,30750,30750,30750,0
20230713,162300,23734658350,30750,30750,30750,30750,0
20230713,162200,23734658350,30750,30750,30750,30750,0
20230713,162100,23734658350,30750,30750,30750,30750,0
20230713,162000,23734658350,30750,30750,30750,30750,0
20230713,161900,23734658350,30750,30750,30750,30750,0
20230713,161800,23734658350,30750,30750,30750,30750,0
20230713,161700,23734658350,30750,30750,30750,30750,0
20230713,161600,23734658350,30750,30750,30750,30750,0
20230713,161500,23734658350,30750,30750,30750,30750,0
20230713,161400,23734658350,30750,30750,30750,30750,0
20230713,161300,23734658350,30750,30750,30750,30750,0
20230713,161200,23734658350,30750,30750,30750,30750,0
20230713,161100,23734658350,30750,30750,30750,30750,0
20230713,161000,23734658350,30750,30750,30750,30750,0
20230713,160900,23734658350,30750,30750,30750,30750,0
20230713,160800,23734658350,30750,30750,30750,30750,0
20230713,160700,23734658350,30750,30750,30750,30750,0
20230713,160600,23734658350,30750,30750,30750,30750,80770
20230713,160500,23734658350,30750,30750,30750,30750,0
20230713,160400,23734658350,30750,30750,30750,30750,0
20230713,160300,23734658350,30750,30750,30750,30750,0
20230713,160200,23734658350,30750,30750,30750,30750,0
20230713,160100,23734658350,30750,30750,30750,30750,0
20230713,160000,23734658350,30750,30750,30750,30750,0
20230713,155900,23734658350,30750,30750,30750,30750,0
20230713,155800,23734658350,30750,30750,30750,30750,0
20230713,155700,23734658350,30750,30750,30750,30750,0
20230713,155600,23734658350,30750,30750,30750,30750,0
20230713,155500,23734658350,30750,30750,30750,30750,0
20230713,155400,23734658350,30750,30750,30750,30750,0
20230713,155300,23734658350,30750,30750,30750,30750,0
20230713,155200,23734658350,30750,30750,30750,30750,0
20230713,155100,23734658350,30750,30750,30750,30750,0
20230713,155000,23734658350,30750,30750,30750,30750,0
20230713,154900,23734658350,30750,30750,30750,30750,0
20230713,154800,23734658350,30750,30750,30750,30750,0
20230713,154700,23734658350,30750,30750,30750,30750,0
20230713,154600,23734658350,30750,30750,30750,30750,0
20230713,154500,23734658350,30750,30750,30750,30750,0
20230713,154400,23734658350,30750,30750,30750,30750,0
20230713,154300,23734658350,30750,30750,30750,30750,0
20230713,154200,23734658350,30750,30750,30750,30750,0
20230713,154100,23734658350,30750,30750,30750,30750,0
20230713,154000,23734658350,30750,30750,30750,30750,0
20230713,153900,23734658350,30750,30750,30750,30750,0
20230713,153800,23734658350,30750,30750,30750,30750,0
20230713,153700,23734658350,30750,30750,30750,30750,0
20230713,153600,23734658350,30750,30750,30750,30750,80770
20230713,153500,23734658350,30750,30750,30750,30750,0
20230713,153400,23734658350,30750,30750,30750,30750,0
20230713,153300,23734658350,30750,30750,30750,30750,0
20230713,153200,23734658350,30750,30750,30750,30750,80770
20230713,153100,21250980850,31250,31250,31250,31250,0
20230713,153000,21250980850,31250,31250,31250,31250,0
20230713,152900,21250980850,31250,31250,31250,31250,0
20230713,152800,21250980850,31250,31250,31250,31250,0
20230713,152700,21250980850,31250,31250,31250,31250,0
20230713,152600,21250980850,31250,31250,31250,31250,0
20230713,152500,21250980850,31250,31250,31250,31250,0
20230713,152400,21250980850,31250,31250,31250,31250,0
20230713,152300,21250980850,31250,31250,31250,31250,0
20230713,152200,21250980850,31250,31250,31250,31250,0
20230713,152100,21250980850,31250,31250,31250,31250,0
20230713,152000,21250980850,31250,31250,31250,31250,0
20230713,151900,21250980850,31250,31300,31900,31150,19315
20230713,151800,20645679950,31300,34600,35000,31150,154829
20230713,151700,15440471050,33500,33500,33500,33500,0
20230713,151600,15440471050,33500,33500,33500,33500,0
20230713,151500,15440471050,33500,32800,33500,32800,19686
20230713,151400,14788260500,32800,32750,32800,32600,1929
20230713,151300,14725144050,32750,32600,32800,32600,2342
20230713,151200,14648645200,32600,32950,33000,32550,4068
20230713,151100,14515121650,32900,32400,32950,32400,8899
20230713,151000,14223953100,32350,32300,32400,32300,2011
20230713,150900,14158906350,32300,32300,32350,32250,1640
20230713,150800,14105946600,32300,31900,32300,31900,5830
20230713,150700,13918976900,31900,32050,32100,31800,3931
20230713,150600,13793359350,32050,32200,32300,32000,2285
20230713,150500,13720013200,32200,31900,32250,31800,1949
20230713,150400,13657627050,31900,32500,32500,31750,5275
20230713,150300,13487856250,32500,32500,32750,32450,6797
20230713,150200,13266407750,32500,32150,32500,32100,7017
20230713,150100,13038867700,32150,31950,32150,31800,5920
20230713,150000,12849312550,31950,31750,32000,31600,7978
20230713,145900,12595017250,31750,31900,31900,31700,3885
20230713,145800,12471377700,31900,32000,32000,31850,2303
20230713,145700,12397854650,31950,31750,32000,31700,4249
20230713,145600,12262048400,31750,31700,32000,31600,6705
20230713,145500,12048260800,31750,31450,31900,31450,9143
20230713,145400,11759947800,31450,31300,31450,31250,3820
20230713,145300,11640023150,31300,31200,31300,31200,767
20230713,145200,11616047600,31250,31250,31250,31150,161
20230713,145100,11611022650,31250,31100,31300,31050,958
20230713,145000,11581101100,31100,31150,31150,31000,817
20230713,144900,11555731150,31150,31250,31250,31150,260
20230713,144800,11547614500,31300,31300,31300,31150,638
20230713,144700,11527693100,31350,31350,31350,31200,565
20230713,144600,11510003850,31400,31350,31400,31050,1047
20230713,144500,11477233450,31450,31150,31450,31050,3774
20230713,144400,11359390900,31150,30950,31150,30950,2418
20230713,144300,11284369550,31000,30850,31000,30700,2737
20230713,144200,11199587400,30850,30800,30850,30800,295
20230713,144100,11190490250,30800,30950,30950,30800,216
20230713,144000,11183825800,30950,30900,31000,30900,1631
20230713,143900,11133360300,30900,30800,30900,30800,4658
20230713,143800,10989727150,30750,30650,30750,30650,1856
20230713,143700,10932744700,30550,30650,30650,30550,421
20230713,143600,10919860750,30650,30600,30650,30500,903
20230713,143500,10892221250,30600,30550,30600,30550,677
20230713,143400,10871510050,30550,30550,30550,30500,758
20230713,143300,10848388150,30500,30500,30550,30500,244
20230713,143200,10840942900,30550,30500,30600,30500,1580
20230713,143100,10792624700,30550,30550,30600,30550,333
20230713,143000,10782451450,30600,30600,30650,30550,219
20230713,142900,10775750100,30700,30700,30700,30700,16
20230713,142800,10775258900,30700,30700,30700,30700,11
20230713,142700,10774921200,30650,30650,30650,30650,10
20230713,142600,10774614700,30550,30650,30650,30550,611
20230713,142500,10755938250,30550,30600,30600,30550,65
20230713,142400,10753951250,30600,30600,30600,30600,102
20230713,142300,10750830050,30650,30600,30650,30600,140
20230713,142200,10746539450,30600,30650,30650,30600,586
20230713,142100,10728605300,30650,30650,30650,30650,83
20230713,142000,10726061350,30600,30600,30600,30600,16
20230713,141900,10725571750,30600,30600,30600,30600,5
20230713,141800,10725418750,30600,30600,30600,30550,268
20230713,141700,10717218450,30600,30700,30700,30600,447
20230713,141600,10703540150,30700,30700,30700,30700,30
20230713,141500,10702619150,30600,30600,30800,30600,1017
20230713,141400,10671345950,30600,30750,30750,30600,1441
20230713,141300,10627035950,30750,30700,30750,30700,110
20230713,141200,10623654100,30700,30600,30700,30600,1368
20230713,141100,10581693300,30600,30600,30600,30600,0
20230713,141000,10581693300,30600,30700,30700,30600,124
20230713,140900,10577892500,30600,30650,30750,30600,1129
20230713,140800,10543251900,30650,30650,30650,30650,185
20230713,140700,10537581650,30700,30600,30700,30600,140
20230713,140600,10533286450,30600,30700,30700,30600,34
20230713,140500,10532242850,30700,30700,30700,30600,712
20230713,140400,10510417250,30700,30600,30700,30600,182
20230713,140300,10504830450,30700,30700,30700,30700,860
20230713,140200,10478428450,30700,30700,30700,30650,1830
20230713,140100,10422265300,30700,30750,30750,30700,411
20230713,140000,10409628550,30800,30750,30800,30550,1357
20230713,135900,10367980150,30750,30700,30800,30700,872
20230713,135800,10341177850,30700,30650,30750,30650,1003
20230713,135700,10310377950,30650,30650,30650,30650,399
20230713,135600,10298148600,30700,30600,30700,30600,514
20230713,135500,10282412600,30600,30550,30650,30550,251
20230713,135400,10274737450,30550,30550,30550,30550,71
20230713,135300,10272568400,30550,30550,30550,30550,295
20230713,135200,10263556150,30550,30550,30550,30550,3
20230713,135100,10263464500,30500,30550,30650,30500,338
20230713,135000,10253153050,30500,30600,30650,30500,1140
20230713,134900,10218316050,30650,30600,30650,30600,511
20230713,134800,10202679000,30650,30650,30700,30650,718
20230713,134700,10180672050,30650,30700,30700,30650,276
20230713,134600,10172201250,30700,30800,30800,30700,762
20230713,134500,10148781550,30750,30750,30800,30750,218
20230713,134400,10142077950,30700,30750,30750,30700,599
20230713,134300,10123663850,30750,30700,30750,30700,337
20230713,134200,10113312450,30700,30750,30800,30700,2045
20230713,134100,10050353150,30750,30700,30800,30700,2400
20230713,134000,9976595300,30700,30650,30700,30600,1860
20230713,133900,9919514600,30650,30700,30700,30650,6
20230713,133800,9919330650,30700,30650,30700,30650,261
20230713,133700,9911326850,30650,30650,30700,30650,88
20230713,133600,9908629350,30650,30600,30700,30600,197
20230713,133500,9902583450,30700,30650,30700,30600,355
20230713,133400,9891700000,30650,30650,30700,30600,123
20230713,133300,9887926900,30700,30700,30700,30700,796
20230713,133200,9863489700,30650,30650,30650,30650,438
20230713,133100,9850065000,30550,30650,30700,30550,116
20230713,133000,9846504300,30700,30500,30700,30500,1297
20230713,132900,9806841300,30500,30600,30600,30500,684
20230713,132800,9785938300,30550,30500,30550,30500,133
20230713,132700,9781877300,30550,30500,30550,30500,75
20230713,132600,9779588100,30500,30550,30550,30500,291
20230713,132500,9770711550,30550,30500,30600,30500,580
20230713,132400,9753001250,30500,30600,30600,30500,38
20230713,132300,9751841950,30550,30600,30600,30550,594
20230713,132200,9733691350,30600,30650,30650,30600,465
20230713,132100,9719441450,30650,30650,30650,30650,539
20230713,132000,9702921100,30650,30650,30700,30650,1621
20230713,131900,9653210050,30650,30600,30650,30550,442
20230713,131800,9639677850,30600,30600,30600,30600,140
20230713,131700,9635393850,30600,30700,30750,30600,1104
20230713,131600,9601503100,30700,30800,30800,30700,303
20230713,131500,9592187850,30800,30550,30800,30500,3504
20230713,131400,9484595200,30500,30500,30600,30400,998
20230713,131300,9454177500,30450,30450,30450,30450,107
20230713,131200,9450919350,30500,30450,30500,30450,167
20230713,131100,9445828350,30450,30500,30500,30450,114
20230713,131000,9442356850,30500,30450,30500,30450,554
20230713,130900,9425480950,30500,30550,30550,30500,84
20230713,130800,9422918900,30550,30550,30600,30550,349
20230713,130700,9412249650,30600,30600,30600,30500,251
20230713,130600,9404590550,30600,30700,30700,30600,1348
20230713,130500,9363288650,30650,30600,30650,30600,416
20230713,130400,9350538900,30600,30650,30700,30600,595
20230713,130300,9332295450,30650,30600,30650,30600,1328
20230713,130200,9291644300,30600,30550,30600,30500,505
20230713,130100,9276219400,30500,30500,30550,30500,518
20230713,130000,9260415950,30450,30550,30600,30450,1030
20230713,125900,9229008650,30550,30550,30550,30500,143
20230713,125800,9224645000,30550,30550,30600,30550,147
20230713,125700,9220152700,30600,30450,30600,30450,1841
20230713,125600,9163897450,30350,30400,30400,30350,90
20230713,125500,9161161950,30500,30350,30500,30350,10
20230713,125400,9160857850,30500,30300,30500,30300,1656
20230713,125300,9110518700,30300,30350,30350,30300,292
20230713,125200,9101657500,30350,30450,30450,30350,493
20230713,125100,9086694850,30500,30400,30500,30350,57
20230713,125000,9084962200,30350,30500,30550,30350,1151
20230713,124900,9049958900,30550,30550,30600,30500,487
20230713,124800,9035080500,30600,30500,30600,30400,1408
20230713,124700,8992102200,30500,30350,30500,30350,1029
20230713,124600,8960736800,30350,30300,30400,30300,179
20230713,124500,8955305800,30300,30450,30450,30250,140
20230713,124400,8951068600,30250,30300,30500,30150,1992
20230713,124300,8890656700,30300,30100,30300,30100,343
20230713,124200,8880283700,30100,30100,30100,30100,32
20230713,124100,8879320500,30100,30150,30150,30100,128
20230713,124000,8875465000,30150,30150,30250,30100,477
20230713,123900,8861066050,30200,30150,30200,30100,115
20230713,123800,8857596850,30050,30100,30150,30050,306
20230713,123700,8848387150,30200,30150,30200,30150,10
20230713,123600,8848085200,30150,30200,30300,30050,724
20230713,123500,8826265000,30250,30100,30250,30050,545
20230713,123400,8809864450,30050,30200,30200,30050,707
20230713,123300,8788550100,30200,30300,30350,30200,897
20230713,123200,8761429050,30350,30350,30350,30350,383
20230713,123100,8749805000,30350,30450,30550,30350,2091
20230713,123000,8686078450,30400,30300,30450,30300,893
20230713,122900,8658936150,30250,30250,30300,30150,1445
20230713,122800,8615227700,30200,30350,30350,30200,775
20230713,122700,8591783350,30400,30500,30500,30400,231
20230713,122600,8584749050,30500,30400,30500,30400,1033
20230713,122500,8553274550,30400,30350,30500,30300,1145
20230713,122400,8518480650,30400,30450,30500,30350,665
20230713,122300,8498239950,30450,30450,30450,30200,968
20230713,122200,8468878750,30250,30600,30650,30250,1599
20230713,122100,8420200150,30700,30450,30700,30450,3351
20230713,122000,8317708200,30450,30400,30450,30200,1420
20230713,121900,8274593750,30400,30200,30400,30000,2903
20230713,121800,8186902350,29950,30300,30600,29950,7651
20230713,121700,7953953450,30400,29900,30500,29900,4717
20230713,121600,7811165600,29900,30500,30750,29850,21772
20230713,121500,7151648600,30200,30200,30200,30200,0
20230713,121400,7151648600,30200,30200,30200,30200,0
20230713,121300,7151648600,30200,29900,30200,29900,17631
20230713,121200,6622374050,29900,29700,29900,29700,19470
20230713,121100,6042171900,29750,29700,29750,29700,1484
20230713,121000,5998096700,29650,29650,29700,29600,2879
20230713,120900,5912697600,29650,29600,29650,29600,307
20230713,120800,5903610250,29600,29550,29600,29550,173
20230713,120700,5898497750,29600,29600,29600,29600,50
20230713,120600,5897017750,29650,29650,29650,29650,234
20230713,120500,5890079650,29650,29650,29650,29650,35
20230713,120400,5889041900,29650,29500,29700,29500,1086
20230713,120300,5856798700,29500,29500,29700,29500,32
20230713,120200,5855852100,29650,29450,29650,29450,1250
20230713,120100,5818866400,29400,29350,29500,29350,1783
20230713,120000,5766361400,29300,29300,29350,29300,831
20230713,115900,5742013050,29350,29450,29450,29350,2326
20230713,115800,5673600150,29450,29450,29450,29450,399
20230713,115700,5661849600,29450,29450,29450,29450,33
20230713,115600,5660877750,29450,29550,29550,29450,952
20230713,115500,5632801050,29550,29500,29550,29500,266
20230713,115400,5624949050,29600,29600,29600,29600,11
20230713,115300,5624623450,29550,29550,29550,29550,185
20230713,115200,5619156700,29600,29600,29600,29600,48
20230713,115100,5617735900,29600,29650,29650,29600,78
20230713,115000,5615425800,29650,29650,29650,29650,809
20230713,114900,5591438950,29550,29600,29600,29500,590
20230713,114800,5574009750,29600,29650,29650,29600,123
20230713,114700,5570364900,29600,29600,29600,29600,59
20230713,114600,5568618500,29600,29550,29650,29550,1173
20230713,114500,5533891500,29550,29550,29550,29550,67
20230713,114400,5531911650,29600,29600,29600,29500,289
20230713,114300,5523365300,29600,29650,29650,29600,199
20230713,114200,5517466200,29600,29650,29650,29550,952
20230713,114100,5489308100,29650,29600,29650,29600,1833
20230713,114000,5434969700,29600,29600,29650,29600,85
20230713,113900,5432450000,29600,29600,29600,29500,4322
20230713,113800,5304526300,29600,29550,29600,29550,199
20230713,113700,5298641350,29550,29550,29600,29550,175
20230713,113600,5293462450,29550,29600,29600,29550,50
20230713,113500,5291982950,29600,29550,29600,29550,179
20230713,113400,5286687800,29550,29500,29550,29500,480
20230713,113300,5272504000,29500,29500,29500,29500,56
20230713,113200,5270852000,29500,29550,29550,29500,392
20230713,113100,5259277100,29600,29550,29600,29550,409
20230713,113000,5247183800,29600,29550,29600,29550,1811
20230713,112900,5193631600,29500,29450,29500,29350,718
20230713,112800,5172493200,29450,29450,29500,29450,20
20230713,112700,5171904000,29500,29500,29500,29500,304
20230713,112600,5162936000,29350,29450,29450,29350,2021
20230713,112500,5103593200,29350,29450,29450,29350,760
20230713,112400,5081250500,29400,29450,29450,29400,270
20230713,112300,5073308000,29450,29450,29450,29450,111
20230713,112200,5070039050,29450,29450,29450,29450,0
20230713,112100,5070039050,29450,29500,29500,29450,9
20230713,112000,5069773900,29400,29450,29450,29400,184
20230713,111900,5064362150,29450,29500,29500,29450,60
20230713,111800,5062595000,29550,29400,29550,29400,1218
20230713,111700,5026721250,29350,29350,29400,29350,662
20230713,111600,5007291050,29400,29350,29400,29350,664
20230713,111500,4987801950,29350,29450,29450,29350,3642
20230713,111400,4880721200,29450,29500,29550,29400,439
20230713,111300,4867786800,29500,29500,29500,29500,3
20230713,111200,4867698300,29550,29450,29550,29400,408
20230713,111100,4855676450,29500,29550,29550,29500,316
20230713,111000,4846349400,29500,29500,29550,29400,2010
20230713,110900,4787047100,29500,29450,29550,29450,2920
20230713,110800,4700852350,29450,29400,29450,29400,6
20230713,110700,4700675750,29400,29300,29400,29300,685
20230713,110600,4680547500,29300,29300,29300,29300,137
20230713,110500,4676533400,29300,29300,29350,29300,124
20230713,110400,4672900000,29300,29300,29350,29300,761
20230713,110300,4650577600,29300,29450,29500,29300,956
20230713,110200,4622446500,29450,29350,29500,29350,7613
20230713,110100,4398104850,29350,29250,29350,29250,620
20230713,110000,4379950950,29100,29200,29250,29050,305
20230713,105900,4371047150,29200,29150,29200,29150,149
20230713,105800,4366696400,29200,29100,29200,29100,393
20230713,105700,4355243000,29100,29100,29150,29100,697
20230713,105600,4334957550,29100,29100,29100,29100,126
20230713,105500,4331290950,29000,29100,29100,29000,188
20230713,105400,4325833950,29100,29100,29100,29100,100
20230713,105300,4322923950,29100,29100,29100,29100,1
20230713,105200,4322894850,29000,29000,29000,29000,164
20230713,105100,4318138850,29000,29000,29000,29000,49
20230713,105000,4316717850,29050,29050,29050,29050,1
20230713,104900,4316688800,29050,29000,29050,29000,797
20230713,104800,4293550000,28950,28850,28950,28750,584
20230713,104700,4276694850,28750,28850,28850,28750,427
20230713,104600,4264413300,28800,28800,28900,28800,224
20230713,104500,4257961100,28800,28850,28850,28800,495
20230713,104400,4243703150,28850,28950,28950,28800,752
20230713,104300,4222011000,29000,29000,29050,29000,396
20230713,104200,4210526350,29000,29050,29100,29000,1237
20230713,104100,4174619800,29100,29100,29100,29100,172
20230713,104000,4169614600,29250,29250,29300,29100,1376
20230713,103900,4129482900,29250,29250,29300,29250,216
20230713,103800,4123154900,29250,29250,29350,29250,582
20230713,103700,4106096750,29300,29200,29300,29200,1079
20230713,103600,4074530500,29200,29150,29200,29150,80
20230713,103500,4072196650,29200,29250,29250,29200,53
20230713,103400,4070648300,29200,29000,29200,29000,1987
20230713,103300,4012840850,29000,29100,29100,29000,1352
20230713,103200,3973528950,29100,29150,29200,29100,968
20230713,103100,3945309950,29150,29250,29350,29150,1079
20230713,103000,3913780500,29450,29450,29450,29150,858
20230713,102900,3888639900,29450,29450,29450,29350,499
20230713,102800,3873947400,29300,29300,29400,29250,3197
20230713,102700,3780126300,29250,29400,29400,29100,893
20230713,102600,3754035300,29400,29200,29550,29150,3197
20230713,102500,3660050750,29150,29050,29150,29050,708
20230713,102400,3639414400,29150,29200,29250,29050,442
20230713,102300,3626532650,29200,29050,29200,28950,3643
20230713,102200,3520487950,29100,29050,29100,29000,714
20230713,102100,3499745500,29050,29050,29050,29000,923
20230713,102000,3472933750,29000,29000,29050,29000,743
20230713,101900,3451386550,29000,29000,29000,28900,1144
20230713,101800,3418216050,29000,29000,29000,28900,5572
20230713,101700,3256733800,29000,29000,29000,28950,2021
20230713,101600,3198137300,29000,28900,29000,28900,3134
20230713,101500,3107399300,28900,28850,28900,28850,2195
20230713,101400,3044017100,28850,28800,28850,28800,533
20230713,101300,3028657050,28800,28800,28850,28750,1213
20230713,101200,2993720900,28750,28800,28800,28750,220
20230713,101100,2987385550,28850,28750,28850,28750,1181
20230713,101000,2953368450,28750,28750,28800,28700,1248
20230713,100900,2917480600,28750,28600,28750,28600,2453
20230713,100800,2847139550,28550,28650,28650,28550,883
20230713,100700,2821875050,28650,28750,28750,28600,941
20230713,100600,2794916600,28700,28550,28700,28550,3699
20230713,100500,2688872000,28650,28500,28650,28500,3048
20230713,100400,2601796950,28550,28550,28600,28500,1276
20230713,100300,2565412850,28550,28500,28550,28500,321
20230713,100200,2556250100,28500,28500,28500,28500,676
20230713,100100,2536984100,28500,28500,28500,28450,290
20230713,100000,2528722250,28500,28550,28550,28500,696
20230713,095900,2508852050,28550,28500,28550,28450,8136
20230713,095800,2276895300,28500,28350,28500,28300,5828
20230713,095700,2111230250,28350,28300,28350,28200,68
20230713,095600,2109310350,28350,28300,28350,28200,552
20230713,095500,2093697150,28300,28300,28300,28300,422
20230713,095400,2081754550,28300,28350,28350,28300,12
20230713,095300,2081414750,28350,28250,28350,28200,2616
20230713,095200,2007386950,28300,28250,28300,28250,281
20230713,095100,1999434700,28300,28350,28350,28300,1050
20230713,095000,1969668200,28300,28350,28350,28300,2319
20230713,094900,1903992450,28350,28350,28350,28300,2164
20230713,094800,1842698750,28350,28400,28400,28350,78
20230713,094700,1840483850,28300,28100,28400,28100,3988
20230713,094600,1727737100,28050,27950,28050,27950,1468
20230713,094500,1686572300,27900,27900,27900,27900,1477
20230713,094400,1645364000,27950,27950,27950,27900,865
20230713,094300,1621188500,28000,28000,28000,28000,359
20230713,094200,1611136500,28000,28000,28000,28000,135
20230713,094100,1607356500,28050,27950,28050,27950,1795
20230713,094000,1557092500,28000,28000,28000,28000,490
20230713,093900,1543372500,28000,28150,28150,28000,562
20230713,093800,1527580800,28100,28050,28100,28050,802
20230713,093700,1505073500,28050,28050,28100,28050,615
20230713,093600,1487821050,28000,28000,28000,28000,87
20230713,093500,1485385050,28000,27900,28000,27900,227
20230713,093400,1479045450,27850,27800,27850,27750,1132
20230713,093300,1447545550,27750,27800,27800,27750,839
20230713,093200,1424221850,27700,27700,27700,27700,386
20230713,093100,1413529650,27850,27700,27850,27650,322
20230713,093000,1404613000,27800,27750,27800,27750,201
20230713,092900,1399025250,27700,27800,27800,27700,230
20230713,092800,1392631450,27750,27750,27750,27750,193
20230713,092700,1387275700,27750,27700,27750,27700,65
20230713,092600,1385473500,27700,27650,27700,27650,196
20230713,092500,1380053700,27700,27700,27750,27650,1648
20230713,092400,1334409300,27700,27700,27700,27700,466
20230713,092300,1321501100,27750,27750,27800,27750,295
20230713,092200,1313314800,27750,27800,27800,27700,802
20230713,092100,1291092750,27700,27800,27800,27700,2304
20230713,092000,1227142000,27800,27800,27800,27800,184
20230713,091900,1222026800,27800,27900,27900,27800,746
20230713,091800,1201275950,27900,27950,27950,27900,1766
20230713,091700,1152004500,27900,27750,27900,27650,1273
20230713,091600,1116635700,27750,27700,27750,27700,748
20230713,091500,1095905350,27700,27900,27900,27700,1181
20230713,091400,1063045150,27900,28000,28000,27900,2839
20230713,091300,983822950,28000,28050,28050,27950,862
20230713,091200,959671900,28050,28000,28100,27950,1768
20230713,091100,910158900,28000,28400,28450,28000,6369
20230713,091000,730155200,28400,28400,28400,28250,1301
20230713,090900,693235000,28500,28200,28500,28200,6029
20230713,090800,522337150,28200,28100,28300,27950,3365
20230713,090700,427649950,28100,28100,28150,28000,1903
20230713,090600,374172300,28200,28000,28200,27900,844
20230713,090500,350449500,28100,27850,28100,27850,1563
20230713,090400,306814100,27850,27800,28000,27800,2740
20230713,090300,230216000,27800,27800,27900,27500,4171
20230713,090200,114475700,27850,27850,27850,27650,814
20230713,090100,91823450,27800,27450,27850,27450,1598
20230713,090000,47529150,27450,27500,27500,27300,1603
Reference in New Issue Copy Permalink