ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/025560/min/candle-20230728.csv

605 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
20230728,190200,14376590600,28900,28900,28900,28900,6361
20230728,190100,14376590600,28900,28900,28900,28900,0
20230728,190000,14376590600,28900,28900,28900,28900,0
20230728,185900,14376590600,28900,28900,28900,28900,0
20230728,185800,14376590600,28900,28900,28900,28900,0
20230728,185700,14376590600,28900,28900,28900,28900,0
20230728,185600,14376590600,28900,28900,28900,28900,0
20230728,185500,14376590600,28900,28900,28900,28900,0
20230728,185400,14376590600,28900,28900,28900,28900,0
20230728,185300,14376590600,28900,28900,28900,28900,0
20230728,185200,14376590600,28900,28900,28900,28900,0
20230728,185100,14376590600,28900,28900,28900,28900,0
20230728,185000,14376590600,28900,28900,28900,28900,0
20230728,184900,14376590600,28900,28900,28900,28900,0
20230728,184800,14376590600,28900,28900,28900,28900,0
20230728,184700,14376590600,28900,28900,28900,28900,0
20230728,184600,14376590600,28900,28900,28900,28900,0
20230728,184500,14376590600,28900,28900,28900,28900,0
20230728,184400,14376590600,28900,28900,28900,28900,0
20230728,184300,14376590600,28900,28900,28900,28900,0
20230728,184200,14376590600,28900,28900,28900,28900,0
20230728,184100,14376590600,28900,28900,28900,28900,0
20230728,184000,14376590600,28900,28900,28900,28900,0
20230728,183900,14376590600,28900,28900,28900,28900,0
20230728,183800,14376590600,28900,28900,28900,28900,0
20230728,183700,14376590600,28900,28900,28900,28900,0
20230728,183600,14376590600,28900,28900,28900,28900,0
20230728,183500,14376590600,28900,28900,28900,28900,0
20230728,183400,14376590600,28900,28900,28900,28900,0
20230728,183300,14376590600,28900,28900,28900,28900,0
20230728,183200,14376590600,28900,28900,28900,28900,6361
20230728,183100,14376590600,28900,28900,28900,28900,0
20230728,183000,14376590600,28900,28900,28900,28900,0
20230728,182900,14376590600,28900,28900,28900,28900,0
20230728,182800,14376590600,28900,28900,28900,28900,0
20230728,182700,14376590600,28900,28900,28900,28900,0
20230728,182600,14376590600,28900,28900,28900,28900,0
20230728,182500,14376590600,28900,28900,28900,28900,0
20230728,182400,14376590600,28900,28900,28900,28900,0
20230728,182300,14376590600,28900,28900,28900,28900,0
20230728,182200,14376590600,28900,28900,28900,28900,0
20230728,182100,14376590600,28900,28900,28900,28900,0
20230728,182000,14376590600,28900,28900,28900,28900,0
20230728,181900,14376590600,28900,28900,28900,28900,0
20230728,181800,14376590600,28900,28900,28900,28900,0
20230728,181700,14376590600,28900,28900,28900,28900,0
20230728,181600,14376590600,28900,28900,28900,28900,0
20230728,181500,14376590600,28900,28900,28900,28900,0
20230728,181400,14376590600,28900,28900,28900,28900,0
20230728,181300,14376590600,28900,28900,28900,28900,0
20230728,181200,14376590600,28900,28900,28900,28900,0
20230728,181100,14376590600,28900,28900,28900,28900,0
20230728,181000,14376590600,28900,28900,28900,28900,0
20230728,180900,14376590600,28900,28900,28900,28900,0
20230728,180800,14376590600,28900,28900,28900,28900,0
20230728,180700,14376590600,28900,28900,28900,28900,0
20230728,180600,14376590600,28900,28900,28900,28900,0
20230728,180500,14376590600,28900,28900,28900,28900,0
20230728,180400,14376590600,28900,28900,28900,28900,0
20230728,180300,14376590600,28900,28900,28900,28900,0
20230728,180200,14376590600,28900,28900,28900,28900,6361
20230728,180100,14376590600,28900,28900,28900,28900,0
20230728,180000,14376590600,28900,28900,28900,28900,0
20230728,175900,14376590600,28900,28900,28900,28900,0
20230728,175800,14376590600,28900,28900,28900,28900,0
20230728,175700,14376590600,28900,28900,28900,28900,0
20230728,175600,14376590600,28900,28900,28900,28900,0
20230728,175500,14376590600,28900,28900,28900,28900,0
20230728,175400,14376590600,28900,28900,28900,28900,0
20230728,175300,14376590600,28900,28900,28900,28900,0
20230728,175200,14376590600,28900,28900,28900,28900,0
20230728,175100,14376590600,28900,28900,28900,28900,0
20230728,175000,14376590600,28900,28900,28900,28900,0
20230728,174900,14376590600,28900,28900,28900,28900,0
20230728,174800,14376590600,28900,28900,28900,28900,0
20230728,174700,14376590600,28900,28900,28900,28900,0
20230728,174600,14376590600,28900,28900,28900,28900,0
20230728,174500,14376590600,28900,28900,28900,28900,0
20230728,174400,14376590600,28900,28900,28900,28900,0
20230728,174300,14376590600,28900,28900,28900,28900,0
20230728,174200,14376590600,28900,28900,28900,28900,0
20230728,174100,14376590600,28900,28900,28900,28900,0
20230728,174000,14376590600,28900,28900,28900,28900,0
20230728,173900,14376590600,28900,28900,28900,28900,0
20230728,173800,14376590600,28900,28900,28900,28900,0
20230728,173700,14376590600,28900,28900,28900,28900,0
20230728,173600,14376590600,28900,28900,28900,28900,0
20230728,173500,14376590600,28900,28900,28900,28900,0
20230728,173400,14376590600,28900,28900,28900,28900,0
20230728,173300,14376590600,28900,28900,28900,28900,0
20230728,173200,14376590600,28900,28900,28900,28900,6361
20230728,173100,14376590600,28900,28900,28900,28900,0
20230728,173000,14376590600,28900,28900,28900,28900,0
20230728,172900,14376590600,28900,28900,28900,28900,0
20230728,172800,14376590600,28900,28900,28900,28900,0
20230728,172700,14376590600,28900,28900,28900,28900,0
20230728,172600,14376590600,28900,28900,28900,28900,0
20230728,172500,14376590600,28900,28900,28900,28900,0
20230728,172400,14376590600,28900,28900,28900,28900,0
20230728,172300,14376590600,28900,28900,28900,28900,0
20230728,172200,14376590600,28900,28900,28900,28900,0
20230728,172100,14376590600,28900,28900,28900,28900,0
20230728,172000,14376590600,28900,28900,28900,28900,0
20230728,171900,14376590600,28900,28900,28900,28900,0
20230728,171800,14376590600,28900,28900,28900,28900,0
20230728,171700,14376590600,28900,28900,28900,28900,0
20230728,171600,14376590600,28900,28900,28900,28900,0
20230728,171500,14376590600,28900,28900,28900,28900,0
20230728,171400,14376590600,28900,28900,28900,28900,0
20230728,171300,14376590600,28900,28900,28900,28900,0
20230728,171200,14376590600,28900,28900,28900,28900,0
20230728,171100,14376590600,28900,28900,28900,28900,0
20230728,171000,14376590600,28900,28900,28900,28900,0
20230728,170900,14376590600,28900,28900,28900,28900,0
20230728,170800,14376590600,28900,28900,28900,28900,0
20230728,170700,14376590600,28900,28900,28900,28900,0
20230728,170600,14376590600,28900,28900,28900,28900,0
20230728,170500,14376590600,28900,28900,28900,28900,0
20230728,170400,14376590600,28900,28900,28900,28900,0
20230728,170300,14376590600,28900,28900,28900,28900,0
20230728,170200,14376590600,28900,28900,28900,28900,6361
20230728,170100,14376590600,28900,28900,28900,28900,0
20230728,170000,14376590600,28900,28900,28900,28900,0
20230728,165900,14376590600,28900,28900,28900,28900,0
20230728,165800,14376590600,28900,28900,28900,28900,0
20230728,165700,14376590600,28900,28900,28900,28900,0
20230728,165600,14376590600,28900,28900,28900,28900,0
20230728,165500,14376590600,28900,28900,28900,28900,0
20230728,165400,14376590600,28900,28900,28900,28900,0
20230728,165300,14376590600,28900,28900,28900,28900,0
20230728,165200,14376590600,28900,28900,28900,28900,0
20230728,165100,14376590600,28900,28900,28900,28900,0
20230728,165000,14376590600,28900,28900,28900,28900,0
20230728,164900,14376590600,28900,28900,28900,28900,0
20230728,164800,14376590600,28900,28900,28900,28900,0
20230728,164700,14376590600,28900,28900,28900,28900,0
20230728,164600,14376590600,28900,28900,28900,28900,0
20230728,164500,14376590600,28900,28900,28900,28900,0
20230728,164400,14376590600,28900,28900,28900,28900,0
20230728,164300,14376590600,28900,28900,28900,28900,0
20230728,164200,14376590600,28900,28900,28900,28900,0
20230728,164100,14376590600,28900,28900,28900,28900,0
20230728,164000,14376590600,28900,28900,28900,28900,0
20230728,163900,14376590600,28900,28900,28900,28900,0
20230728,163800,14376590600,28900,28900,28900,28900,0
20230728,163700,14376590600,28900,28900,28900,28900,0
20230728,163600,14376590600,28900,28900,28900,28900,0
20230728,163500,14376590600,28900,28900,28900,28900,0
20230728,163400,14376590600,28900,28900,28900,28900,0
20230728,163300,14376590600,28900,28900,28900,28900,0
20230728,163200,14376590600,28900,28900,28900,28900,6361
20230728,163100,14376590600,28900,28900,28900,28900,0
20230728,163000,14376590600,28900,28900,28900,28900,0
20230728,162900,14376590600,28900,28900,28900,28900,0
20230728,162800,14376590600,28900,28900,28900,28900,0
20230728,162700,14376590600,28900,28900,28900,28900,0
20230728,162600,14376590600,28900,28900,28900,28900,0
20230728,162500,14376590600,28900,28900,28900,28900,0
20230728,162400,14376590600,28900,28900,28900,28900,0
20230728,162300,14376590600,28900,28900,28900,28900,0
20230728,162200,14376590600,28900,28900,28900,28900,0
20230728,162100,14376590600,28900,28900,28900,28900,0
20230728,162000,14376590600,28900,28900,28900,28900,0
20230728,161900,14376590600,28900,28900,28900,28900,0
20230728,161800,14376590600,28900,28900,28900,28900,0
20230728,161700,14376590600,28900,28900,28900,28900,0
20230728,161600,14376590600,28900,28900,28900,28900,0
20230728,161500,14376590600,28900,28900,28900,28900,0
20230728,161400,14376590600,28900,28900,28900,28900,0
20230728,161300,14376590600,28900,28900,28900,28900,0
20230728,161200,14376590600,28900,28900,28900,28900,0
20230728,161100,14376590600,28900,28900,28900,28900,0
20230728,161000,14376590600,28900,28900,28900,28900,0
20230728,160900,14376590600,28900,28900,28900,28900,0
20230728,160800,14376590600,28900,28900,28900,28900,0
20230728,160700,14376590600,28900,28900,28900,28900,0
20230728,160600,14376590600,28900,28900,28900,28900,0
20230728,160500,14376590600,28900,28900,28900,28900,0
20230728,160400,14376590600,28900,28900,28900,28900,0
20230728,160300,14376590600,28900,28900,28900,28900,0
20230728,160200,14376590600,28900,28900,28900,28900,6361
20230728,160100,14376590600,28900,28900,28900,28900,0
20230728,160000,14376590600,28900,28900,28900,28900,0
20230728,155900,14376590600,28900,28900,28900,28900,0
20230728,155800,14376590600,28900,28900,28900,28900,0
20230728,155700,14376590600,28900,28900,28900,28900,0
20230728,155600,14376590600,28900,28900,28900,28900,0
20230728,155500,14376590600,28900,28900,28900,28900,0
20230728,155400,14376590600,28900,28900,28900,28900,0
20230728,155300,14376590600,28900,28900,28900,28900,0
20230728,155200,14376590600,28900,28900,28900,28900,0
20230728,155100,14376590600,28900,28900,28900,28900,0
20230728,155000,14376590600,28900,28900,28900,28900,0
20230728,154900,14376590600,28900,28900,28900,28900,0
20230728,154800,14376590600,28900,28900,28900,28900,0
20230728,154700,14376590600,28900,28900,28900,28900,0
20230728,154600,14376590600,28900,28900,28900,28900,0
20230728,154500,14376590600,28900,28900,28900,28900,0
20230728,154400,14376590600,28900,28900,28900,28900,0
20230728,154300,14376590600,28900,28900,28900,28900,0
20230728,154200,14376590600,28900,28900,28900,28900,0
20230728,154100,14376590600,28900,28900,28900,28900,0
20230728,154000,14376590600,28900,28900,28900,28900,0
20230728,153900,14376590600,28900,28900,28900,28900,0
20230728,153800,14376590600,28900,28900,28900,28900,0
20230728,153700,14376590600,28900,28900,28900,28900,0
20230728,153600,14376590600,28900,28900,28900,28900,0
20230728,153500,14376590600,28900,28900,28900,28900,0
20230728,153400,14376590600,28900,28900,28900,28900,0
20230728,153300,14376590600,28900,28900,28900,28900,0
20230728,153200,14376590600,28900,28900,28900,28900,6361
20230728,153100,14376590600,28900,28900,28900,28900,0
20230728,153000,14376590600,28900,28900,28900,28900,6361
20230728,152900,14192757700,28800,28800,28800,28800,0
20230728,152800,14192757700,28800,28800,28800,28800,0
20230728,152700,14192757700,28800,28800,28800,28800,0
20230728,152600,14192757700,28800,28800,28800,28800,0
20230728,152500,14192757700,28800,28800,28800,28800,0
20230728,152400,14192757700,28800,28800,28800,28800,0
20230728,152300,14192757700,28800,28800,28800,28800,0
20230728,152200,14192757700,28800,28800,28800,28800,0
20230728,152100,14192757700,28800,28800,28800,28800,0
20230728,152000,14192757700,28800,28800,28800,28800,0
20230728,151900,14192757700,28800,28600,28850,28500,4339
20230728,151800,14068258950,28600,28000,28600,28000,6477
20230728,151700,13884395600,28150,28150,28150,28000,176
20230728,151600,13879464450,28150,28200,28200,28150,799
20230728,151500,13856934750,28200,28050,28200,27900,2495
20230728,151400,13786818150,28050,28000,28100,28000,964
20230728,151300,13759780300,28000,27850,28000,27800,2184
20230728,151200,13698743700,27850,27900,28050,27800,2351
20230728,151100,13633017650,27800,27700,27800,27700,350
20230728,151000,13623291050,27650,27850,27850,27650,803
20230728,150900,13601027500,27800,27650,27800,27650,1060
20230728,150800,13571590000,27650,27550,27800,27550,1471
20230728,150700,13530901000,27500,27500,27500,27500,118
20230728,150600,13527656000,27500,27450,27500,27400,922
20230728,150500,13502331350,27450,27450,27450,27350,355
20230728,150400,13492592500,27400,27250,27400,27250,236
20230728,150300,13486131500,27350,27300,27350,27250,785
20230728,150200,13464700850,27300,27250,27300,27250,420
20230728,150100,13453239850,27250,27300,27300,27250,2109
20230728,150000,13395769350,27300,27300,27300,27300,274
20230728,145900,13388289150,27300,27250,27300,27200,1481
20230728,145800,13347943700,27250,27350,27350,27250,407
20230728,145700,13336850750,27350,27150,27350,27150,258
20230728,145600,13329805050,27150,27250,27250,27150,208
20230728,145500,13324137850,27250,27200,27250,27100,175
20230728,145400,13319380700,27100,27250,27250,27100,773
20230728,145300,13298421800,27300,27300,27300,27250,172
20230728,145200,13293730700,27300,27250,27300,27100,368
20230728,145100,13283687900,27250,27250,27250,27200,1383
20230728,145000,13246021150,27250,27150,27250,27100,103
20230728,144900,13243229600,27150,27100,27150,27100,538
20230728,144800,13228642350,26950,26950,26950,26950,475
20230728,144700,13215841100,26950,26950,26950,26950,0
20230728,144600,13215841100,26950,27100,27100,26950,1183
20230728,144500,13183865300,27150,27000,27150,27000,339
20230728,144400,13174685450,26950,27100,27100,26900,1104
20230728,144300,13144895700,27100,27300,27300,27100,596
20230728,144200,13128739500,27300,27300,27300,27150,432
20230728,144100,13116998250,27300,27300,27300,27300,156
20230728,144000,13112739450,27300,27300,27350,27200,554
20230728,143900,13097647400,27300,27250,27300,27250,63
20230728,143800,13095930550,27200,27200,27200,27200,100
20230728,143700,13093210550,27250,27200,27250,27100,1265
20230728,143600,13058882800,27250,27100,27250,27100,1139
20230728,143500,13027931550,27100,27050,27150,27050,659
20230728,143400,13010072650,27050,26950,27050,26950,767
20230728,143300,12989338850,26850,26800,26950,26800,686
20230728,143200,12970894150,26850,26900,26900,26850,97
20230728,143100,12968287150,26850,26800,26850,26800,127
20230728,143000,12964882500,26750,26750,26750,26750,1
20230728,142900,12964855750,26750,26800,26800,26750,154
20230728,142800,12960730550,26850,26850,26850,26850,329
20230728,142700,12951896900,26850,26900,26900,26800,558
20230728,142600,12936916050,26900,26900,26950,26900,151
20230728,142500,12932853900,26900,26900,26900,26900,47
20230728,142400,12931589600,26950,26850,26950,26850,18
20230728,142300,12931106100,26800,26750,26800,26700,864
20230728,142200,12907990500,26800,26800,26800,26800,11
20230728,142100,12907695700,26800,26600,26850,26600,496
20230728,142000,12894455150,26650,26850,26900,26450,1616
20230728,141900,12851533750,26900,26800,26900,26650,1713
20230728,141800,12805728100,26850,26800,26850,26800,123
20230728,141700,12802429800,26800,26600,26900,26600,1327
20230728,141600,12766916100,26600,26600,26650,26600,1104
20230728,141500,12737505150,26650,26650,26650,26450,53
20230728,141400,12736096350,26450,26650,26650,26450,2700
20230728,141300,12664254350,26550,26700,26700,26550,1175
20230728,141200,12633015500,26700,26700,26700,26700,150
20230728,141100,12629010500,26600,26500,26600,26500,1879
20230728,141000,12579215650,26550,26950,27000,26400,3144
20230728,140900,12495534550,26950,26800,27000,26800,483
20230728,140800,12482528550,26800,26800,26950,26750,321
20230728,140700,12473930600,26950,26800,26950,26800,1861
20230728,140600,12424043450,26950,26900,26950,26850,1227
20230728,140500,12391089550,27000,26900,27000,26850,423
20230728,140400,12379710450,26900,27050,27100,26800,3439
20230728,140300,12286881500,27100,27200,27250,27000,738
20230728,140200,12266841550,27000,26800,27300,26750,1923
20230728,140100,12214783500,26850,26850,26850,26600,1964
20230728,140000,12162208600,26850,26850,26900,26800,2071
20230728,135900,12106676350,26850,27250,27300,26800,8179
20230728,135800,11885769200,27350,27350,27350,27250,186
20230728,135700,11880695400,27350,27250,27350,27200,302
20230728,135600,11872459900,27400,27450,27450,27300,1415
20230728,135500,11833728700,27350,27400,27450,27350,278
20230728,135400,11826112900,27450,27400,27450,27400,238
20230728,135300,11819580350,27400,27400,27450,27400,193
20230728,135200,11814292050,27450,27500,27500,27400,162
20230728,135100,11809840000,27500,27550,27600,27450,2045
20230728,135000,11753600800,27600,27550,27600,27550,300
20230728,134900,11745334750,27500,27550,27600,27350,3333
20230728,134800,11653749650,27500,27350,27500,27350,179
20230728,134700,11648838200,27350,27350,27350,27350,338
20230728,134600,11639593900,27300,27500,27500,27300,3260
20230728,134500,11550253400,27600,27600,27600,27550,671
20230728,134400,11531734950,27600,27650,27700,27550,1680
20230728,134300,11485413150,27700,27600,27700,27600,215
20230728,134200,11479476850,27600,27600,27700,27600,371
20230728,134100,11469236550,27600,27550,27600,27550,288
20230728,134000,11461291750,27600,27600,27600,27550,176
20230728,133900,11456436650,27600,27650,27650,27600,1394
20230728,133800,11417927350,27700,27700,27700,27700,22
20230728,133700,11417317950,27700,27700,27700,27700,1145
20230728,133600,11385601450,27700,27700,27700,27700,39
20230728,133500,11384521150,27700,27750,27750,27700,36
20230728,133400,11383523650,27700,27700,27700,27700,240
20230728,133300,11376875650,27700,27700,27700,27700,15
20230728,133200,11376460150,27800,27700,27800,27700,184
20230728,133100,11371355050,27700,27700,27700,27700,74
20230728,133000,11369305250,27700,27800,27800,27700,399
20230728,132900,11358220200,27800,27800,27800,27750,467
20230728,132800,11345237950,27800,27750,27850,27750,439
20230728,132700,11333022050,27700,27800,27800,27700,1368
20230728,132600,11295094400,27800,27800,27800,27750,586
20230728,132500,11278814350,27800,27750,27800,27700,686
20230728,132400,11259782700,27800,27700,27800,27700,30
20230728,132300,11258950200,27700,27550,27750,27550,1527
20230728,132200,11216698600,27650,27600,27650,27500,1553
20230728,132100,11173917250,27550,27750,27800,27550,3190
20230728,132000,11085747700,27800,27850,27900,27800,1326
20230728,131900,11048849700,27900,27950,27950,27900,1311
20230728,131800,11012257850,28000,28000,28000,27950,253
20230728,131700,11005175750,28000,27950,28000,27950,51
20230728,131600,11003749850,27950,27900,27950,27900,507
20230728,131500,10989583350,27950,28100,28100,27950,3167
20230728,131400,10900896450,28100,28100,28200,28100,488
20230728,131300,10887165750,28100,28100,28100,28100,424
20230728,131200,10875251350,28100,28100,28100,28100,52
20230728,131100,10873790150,28050,28050,28050,28050,98
20230728,131000,10871041250,28100,28150,28150,28100,392
20230728,130900,10860021700,28150,28100,28200,28100,1698
20230728,130800,10812252400,28050,28000,28050,27950,1531
20230728,130700,10769349350,28000,28000,28000,27950,1050
20230728,130600,10739991700,28000,28050,28050,28000,816
20230728,130500,10717129100,28050,28100,28150,28050,1364
20230728,130400,10678823050,28150,28200,28200,28150,161
20230728,130300,10674287850,28200,28150,28200,28150,192
20230728,130200,10668882550,28150,28250,28350,28150,1075
20230728,130100,10638537950,28300,28100,28300,28100,302
20230728,130000,10630028600,28050,28050,28100,28000,1163
20230728,125900,10597401850,28150,28400,28400,28000,5942
20230728,125800,10429931300,28400,28450,28450,28400,375
20230728,125700,10419278650,28500,28500,28500,28500,62
20230728,125600,10417511650,28500,28550,28550,28500,22
20230728,125500,10416884350,28550,28500,28550,28400,1735
20230728,125400,10367541700,28450,28450,28450,28450,10
20230728,125300,10367257200,28400,28400,28400,28400,46
20230728,125200,10365950800,28400,28400,28500,28400,1082
20230728,125100,10335203800,28400,28500,28500,28400,163
20230728,125000,10330558400,28400,28550,28550,28400,750
20230728,124900,10309249400,28400,28450,28450,28400,532
20230728,124800,10294120650,28450,28450,28450,28400,557
20230728,124700,10278276200,28450,28400,28450,28400,21
20230728,124600,10277679300,28500,28400,28500,28400,452
20230728,124500,10264820400,28400,28600,28650,28400,3357
20230728,124400,10169238250,28550,28650,28650,28550,1477
20230728,124300,10126953450,28650,28800,28900,28650,952
20230728,124200,10099618000,28800,28900,28900,28750,2811
20230728,124100,10018672550,28900,28850,28900,28850,272
20230728,124000,10010824300,28900,28850,28900,28850,142
20230728,123900,10006725500,28850,28900,28900,28850,478
20230728,123800,9992919500,28900,28900,28900,28900,40
20230728,123700,9991763500,28900,28950,28950,28900,117
20230728,123600,9988377850,28950,28900,28950,28900,3
20230728,123500,9988291100,28900,28900,28900,28850,96
20230728,123400,9985517750,28850,28850,28850,28850,6
20230728,123300,9985344650,28850,28850,28850,28850,11
20230728,123200,9985027300,28850,28950,28950,28850,61
20230728,123100,9983266350,28950,28900,28950,28900,23
20230728,123000,9982601600,28850,28950,28950,28850,41
20230728,122900,9981417650,28850,28850,28850,28850,179
20230728,122800,9976253500,28950,28950,28950,28850,396
20230728,122700,9964824300,28950,28850,28950,28850,675
20230728,122600,9945350450,28850,28950,28950,28850,1448
20230728,122500,9903487200,29050,29000,29050,28950,670
20230728,122400,9884057150,29050,29050,29050,28950,453
20230728,122300,9870901100,29000,29050,29050,29000,3228
20230728,122200,9777288300,29050,29050,29050,29050,1005
20230728,122100,9748093050,29100,29100,29100,29100,16
20230728,122000,9747627450,29100,29100,29100,29100,107
20230728,121900,9744513750,29100,29100,29100,29100,11
20230728,121800,9744193650,29050,29150,29200,29050,4256
20230728,121700,9620336550,29200,29200,29200,29200,44
20230728,121600,9619051750,29200,29250,29250,29200,34
20230728,121500,9618058900,29150,29200,29200,29150,256
20230728,121400,9610584700,29200,29200,29200,29200,27
20230728,121300,9609796300,29150,29150,29150,29150,377
20230728,121200,9598806750,29150,29200,29300,29150,982
20230728,121100,9570177200,29300,29200,29300,29200,21
20230728,121000,9569563900,29200,29200,29200,29150,582
20230728,120900,9552569650,29200,29250,29250,29200,783
20230728,120800,9529692550,29250,29250,29250,29200,309
20230728,120700,9520654350,29200,29200,29200,29200,31
20230728,120600,9519749150,29200,29200,29200,29200,19
20230728,120500,9519194350,29300,29100,29300,29100,625
20230728,120400,9500924400,29100,29100,29100,29100,24
20230728,120300,9500226000,29100,29100,29100,29100,126
20230728,120200,9496559400,29100,29100,29100,29100,137
20230728,120100,9492572700,29100,29100,29150,29100,316
20230728,120000,9483373250,29150,29200,29200,29100,1574
20230728,115900,9437532550,29150,29100,29150,29100,570
20230728,115800,9420927050,29150,29150,29200,29100,445
20230728,115700,9407952300,29150,29250,29250,29150,179
20230728,115600,9402734350,29250,29150,29250,29150,42
20230728,115500,9401507700,29150,29150,29150,29150,197
20230728,115400,9395765150,29150,29150,29150,29150,72
20230728,115300,9393666350,29150,29200,29200,29150,1046
20230728,115200,9363174450,29200,29200,29200,29200,630
20230728,115100,9344778450,29200,29200,29200,29200,6
20230728,115000,9344603250,29200,29200,29200,29200,0
20230728,114900,9344603250,29200,29200,29200,29200,0
20230728,114800,9344603250,29200,29200,29350,29200,101
20230728,114700,9341653900,29200,29250,29300,29200,2673
20230728,114600,9263518050,29300,29300,29300,29300,437
20230728,114500,9250713950,29300,29350,29350,29300,35
20230728,114400,9249686950,29400,29400,29400,29400,1
20230728,114300,9249657550,29350,29350,29350,29350,190
20230728,114200,9244081050,29350,29350,29350,29350,113
20230728,114100,9240764500,29350,29400,29400,29350,51
20230728,114000,9239265150,29400,29400,29400,29400,6
20230728,113900,9239088750,29250,29300,29300,29250,452
20230728,113800,9225864500,29350,29400,29400,29350,5
20230728,113700,9225717600,29250,29400,29450,29250,343
20230728,113600,9215660500,29300,29450,29450,29300,209
20230728,113500,9209531500,29450,29400,29450,29300,564
20230728,113400,9192990800,29400,29300,29400,29300,18
20230728,113300,9192463100,29300,29300,29300,29300,2
20230728,113200,9192404500,29300,29300,29350,29300,142
20230728,113100,9188243800,29250,29300,29300,29250,272
20230728,113000,9180285650,29250,29250,29250,29250,143
20230728,112900,9176102900,29250,29250,29300,29250,136
20230728,112800,9172124300,29250,29250,29300,29250,79
20230728,112700,9169813400,29250,29250,29250,29250,16
20230728,112600,9169345400,29250,29300,29300,29250,52
20230728,112500,9167823550,29250,29300,29300,29250,214
20230728,112400,9161563550,29250,29200,29300,29200,359
20230728,112300,9151067350,29300,29400,29400,29250,10808
20230728,112200,8834411950,29300,29300,29300,29300,110
20230728,112100,8831188950,29250,29250,29250,29250,10
20230728,112000,8830896450,29400,29300,29400,29250,502
20230728,111900,8816202300,29300,29300,29300,29300,7
20230728,111800,8815997200,29300,29450,29450,29300,1136
20230728,111700,8782654700,29500,29500,29500,29500,50
20230728,111600,8781179700,29450,29500,29500,29450,440
20230728,111500,8768220200,29450,29450,29450,29450,368
20230728,111400,8757382600,29500,29500,29500,29500,52
20230728,111300,8755848600,29550,29500,29550,29500,121
20230728,111200,8752273100,29500,29500,29500,29500,328
20230728,111100,8742597100,29500,29500,29500,29500,12
20230728,111000,8742243100,29500,29500,29500,29500,10
20230728,110900,8741948100,29450,29550,29550,29450,348
20230728,110800,8731684300,29550,29550,29550,29550,40
20230728,110700,8730502300,29500,29550,29550,29500,55
20230728,110600,8728879550,29550,29500,29550,29500,92
20230728,110500,8726161850,29450,29500,29500,29450,190
20230728,110400,8720565200,29500,29500,29500,29500,0
20230728,110300,8720565200,29500,29500,29600,29500,30
20230728,110200,8719678500,29500,29500,29500,29500,0
20230728,110100,8719678500,29500,29500,29500,29450,271
20230728,110000,8711686600,29700,29700,29700,29700,301
20230728,105900,8702746900,29750,29400,29750,29400,1261
20230728,105800,8665402200,29300,29200,29400,29200,452
20230728,105700,8652160450,29300,29300,29300,29300,88
20230728,105600,8649582050,29300,29300,29300,29300,5
20230728,105500,8649435550,29200,29300,29350,29200,1144
20230728,105400,8615916050,29300,29200,29300,29150,1119
20230728,105300,8583223200,29150,29250,29300,29150,974
20230728,105200,8554788650,29250,29200,29300,29200,63
20230728,105100,8552946250,29300,29300,29300,29200,1719
20230728,105000,8502635200,29300,29450,29450,29300,512
20230728,104900,8487613600,29450,29500,29500,29400,1167
20230728,104800,8453302250,29450,29450,29500,29400,591
20230728,104700,8435914250,29450,29400,29450,29400,402
20230728,104600,8424090250,29400,29400,29450,29400,59
20230728,104500,8422354000,29450,29400,29450,29400,210
20230728,104400,8416170000,29450,29450,29500,29400,668
20230728,104300,8396495400,29450,29600,29600,29450,446
20230728,104200,8383360350,29600,29500,29600,29400,3206
20230728,104100,8288828600,29600,29600,29600,29500,1303
20230728,104000,8250340800,29600,29700,29700,29600,557
20230728,103900,8233853500,29700,29500,29700,29500,582
20230728,103800,8216644750,29500,29600,29600,29500,770
20230728,103700,8193916050,29600,29650,29700,29600,295
20230728,103600,8185170700,29650,29650,29650,29650,40
20230728,103500,8183984700,29650,29600,29650,29600,1707
20230728,103400,8133407350,29400,29400,29650,29400,668
20230728,103300,8113747700,29350,29700,29700,29350,2141
20230728,103200,8050768100,29650,29500,29650,29200,3551
20230728,103100,7946610800,29400,29450,29450,29400,862
20230728,103000,7921240900,29450,29700,29850,29450,2826
20230728,102900,7837711850,29700,29850,29850,29700,404
20230728,102800,7825689350,29850,29700,29850,29700,125
20230728,102700,7821974000,29600,29600,29700,29550,150
20230728,102600,7817522350,29550,29750,29750,29550,5028
20230728,102500,7668412050,29750,29950,29950,29750,3355
20230728,102400,7568296150,29950,29900,29950,29900,716
20230728,102300,7546862750,30150,30000,30150,29900,2000
20230728,102200,7486943200,30100,30000,30100,30000,176
20230728,102100,7481648100,30000,30150,30150,30000,575
20230728,102000,7464370650,30150,29950,30150,29950,36
20230728,101900,7463288250,29950,30050,30150,29950,1565
20230728,101800,7416328100,30000,30050,30150,30000,404
20230728,101700,7404194250,30050,30100,30100,30050,759
20230728,101600,7381354600,30300,30300,30300,30300,0
20230728,101500,7381354600,30300,30000,30300,30000,2796
20230728,101400,7297097150,30050,30200,30350,30050,2946
20230728,101300,7208392800,30150,30200,30300,30150,319
20230728,101200,7198767800,30200,30400,30400,30200,1661
20230728,101100,7148566950,30400,30300,30400,30200,2539
20230728,101000,7071780200,30300,30250,30350,30250,678
20230728,100900,7051252900,30250,30450,30450,30250,1196
20230728,100800,7015024600,30500,30500,30500,30400,1142
20230728,100700,6980263050,30550,30450,30550,30450,216
20230728,100600,6973670550,30500,30600,30600,30450,272
20230728,100500,6965377300,30500,30500,30600,30500,852
20230728,100400,6939385900,30500,30450,30550,30400,2971
20230728,100300,6848724300,30400,30350,30400,30300,744
20230728,100200,6826118250,30350,30350,30350,30100,1060
20230728,100100,6794022400,30100,30300,30400,30100,1414
20230728,100000,6751228250,30350,30300,30400,30300,66
20230728,095900,6749225150,30500,30200,30500,30200,2232
20230728,095800,6681381900,30200,30300,30400,29950,6738
20230728,095700,6477963650,30300,30500,30550,30300,830
20230728,095600,6452709900,30500,30450,30550,30400,1548
20230728,095500,6405515050,30450,30050,30450,30050,1987
20230728,095400,6345203500,30200,30050,30200,30000,1406
20230728,095300,6302908550,30050,30100,30250,30000,3121
20230728,095200,6209075650,30050,30250,30250,30000,1240
20230728,095100,6171719850,30250,30400,30400,30250,1913
20230728,095000,6113752050,30400,30400,30450,30350,806
20230728,094900,6089275750,30400,30350,30400,30350,289
20230728,094800,6080493000,30500,30450,30500,30250,1556
20230728,094700,6033253800,30450,30400,30450,30350,259
20230728,094600,6025367750,30350,30350,30450,30300,1158
20230728,094500,5990198450,30400,30500,30550,30400,5332
20230728,094400,5827797300,30500,30450,30550,30450,819
20230728,094300,5802794700,30450,30350,30500,30350,690
20230728,094200,5781799800,30300,30650,30650,30300,1730
20230728,094100,5729155100,30650,30800,30850,30600,2882
20230728,094000,5640554900,30800,30750,30850,30550,1542
20230728,093900,5593096500,30750,30800,30900,30550,3508
20230728,093800,5485263400,30800,30650,30850,30550,6221
20230728,093700,5294179850,30600,30300,30600,30150,4706
20230728,093600,5150749950,30150,30300,30300,30000,1455
20230728,093500,5106934950,30300,30450,30450,30300,2047
20230728,093400,5044852550,30450,30450,30500,30350,402
20230728,093300,5032608700,30450,30550,30550,30350,3053
20230728,093200,4939675700,30550,30450,30600,30300,8305
20230728,093100,4686369100,30450,30250,30450,30150,7157
20230728,093000,4469064750,30250,30300,30300,30050,2013
20230728,092900,4408329100,30300,29950,30300,29900,10256
20230728,092800,4099038850,29900,29950,30000,29900,914
20230728,092700,4071661900,30000,30050,30050,29900,1374
20230728,092600,4030373400,30050,30000,30050,30000,1549
20230728,092500,3983895150,30000,29800,30050,29800,3306
20230728,092400,3884728300,29800,29700,29900,29700,780
20230728,092300,3861523550,29700,29800,29800,29700,1101
20230728,092200,3828784700,29800,29800,29950,29700,842
20230728,092100,3803690250,29800,29950,29950,29800,844
20230728,092000,3778535750,29950,29850,29950,29600,1600
20230728,091900,3731024150,29850,29800,29850,29600,3119
20230728,091800,3638364150,29800,29900,30100,29800,1376
20230728,091700,3597215850,29900,30100,30200,29900,3356
20230728,091600,3496272850,30100,30100,30150,29900,3175
20230728,091500,3400823300,30150,30100,30200,30000,4237
20230728,091400,3273152400,30150,29900,30150,29900,2538
20230728,091300,3196814400,30000,29900,30100,29850,4408
20230728,091200,3064623450,29900,29900,29950,29900,1625
20230728,091100,3016018700,29850,29700,29850,29550,2304
20230728,091000,2947653300,29700,29950,30000,29550,3329
20230728,090900,2848331850,30000,29800,30000,29700,2739
20230728,090800,2766292100,29800,29400,29800,29350,3080
20230728,090700,2675167900,29550,29400,29600,29350,3700
20230728,090600,2565964800,29400,29250,29550,29200,3259
20230728,090500,2470454600,29200,30200,30200,29000,9582
20230728,090400,2187048500,30050,30400,30500,29950,16375
20230728,090300,1692328100,30400,30200,30500,29900,16708
20230728,090200,1187959450,30150,29900,30150,29650,13811
20230728,090100,774180200,29850,29350,29900,29050,15468
20230728,090000,318780750,29100,28300,29300,28300,10848
Reference in New Issue Copy Permalink