ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089980/min/candle-20240703.csv

669 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200600,3978966150,25150,25150,25150,25150,747
20240703,200500,3978966150,25150,25150,25150,25150,0
20240703,200400,3978966150,25150,25150,25150,25150,0
20240703,200300,3978966150,25150,25150,25150,25150,0
20240703,200200,3978966150,25150,25150,25150,25150,0
20240703,200100,3978966150,25150,25150,25150,25150,0
20240703,200000,3978966150,25150,25150,25150,25150,0
20240703,195900,3978966150,25150,25150,25150,25150,0
20240703,195800,3978966150,25150,25150,25150,25150,0
20240703,195700,3978966150,25150,25150,25150,25150,0
20240703,195600,3978966150,25150,25150,25150,25150,0
20240703,195500,3978966150,25150,25150,25150,25150,0
20240703,195400,3978966150,25150,25150,25150,25150,0
20240703,195300,3978966150,25150,25150,25150,25150,0
20240703,195200,3978966150,25150,25150,25150,25150,0
20240703,195100,3978966150,25150,25150,25150,25150,0
20240703,195000,3978966150,25150,25150,25150,25150,0
20240703,194900,3978966150,25150,25150,25150,25150,0
20240703,194800,3978966150,25150,25150,25150,25150,0
20240703,194700,3978966150,25150,25150,25150,25150,0
20240703,194600,3978966150,25150,25150,25150,25150,0
20240703,194500,3978966150,25150,25150,25150,25150,0
20240703,194400,3978966150,25150,25150,25150,25150,0
20240703,194300,3978966150,25150,25150,25150,25150,0
20240703,194200,3978966150,25150,25150,25150,25150,0
20240703,194100,3978966150,25150,25150,25150,25150,0
20240703,194000,3978966150,25150,25150,25150,25150,0
20240703,193900,3978966150,25150,25150,25150,25150,0
20240703,193800,3978966150,25150,25150,25150,25150,0
20240703,193700,3978966150,25150,25150,25150,25150,0
20240703,193600,3978966150,25150,25150,25150,25150,747
20240703,193500,3978966150,25150,25150,25150,25150,0
20240703,193400,3978966150,25150,25150,25150,25150,0
20240703,193300,3978966150,25150,25150,25150,25150,0
20240703,193200,3978966150,25150,25150,25150,25150,0
20240703,193100,3978966150,25150,25150,25150,25150,0
20240703,193000,3978966150,25150,25150,25150,25150,0
20240703,192900,3978966150,25150,25150,25150,25150,0
20240703,192800,3978966150,25150,25150,25150,25150,0
20240703,192700,3978966150,25150,25150,25150,25150,0
20240703,192600,3978966150,25150,25150,25150,25150,0
20240703,192500,3978966150,25150,25150,25150,25150,0
20240703,192400,3978966150,25150,25150,25150,25150,0
20240703,192300,3978966150,25150,25150,25150,25150,0
20240703,192200,3978966150,25150,25150,25150,25150,0
20240703,192100,3978966150,25150,25150,25150,25150,0
20240703,192000,3978966150,25150,25150,25150,25150,0
20240703,191900,3978966150,25150,25150,25150,25150,0
20240703,191800,3978966150,25150,25150,25150,25150,0
20240703,191700,3978966150,25150,25150,25150,25150,0
20240703,191600,3978966150,25150,25150,25150,25150,0
20240703,191500,3978966150,25150,25150,25150,25150,0
20240703,191400,3978966150,25150,25150,25150,25150,0
20240703,191300,3978966150,25150,25150,25150,25150,0
20240703,191200,3978966150,25150,25150,25150,25150,0
20240703,191100,3978966150,25150,25150,25150,25150,0
20240703,191000,3978966150,25150,25150,25150,25150,0
20240703,190900,3978966150,25150,25150,25150,25150,0
20240703,190800,3978966150,25150,25150,25150,25150,0
20240703,190700,3978966150,25150,25150,25150,25150,0
20240703,190600,3978966150,25150,25150,25150,25150,747
20240703,190500,3978966150,25150,25150,25150,25150,0
20240703,190400,3978966150,25150,25150,25150,25150,0
20240703,190300,3978966150,25150,25150,25150,25150,0
20240703,190200,3978966150,25150,25150,25150,25150,0
20240703,190100,3978966150,25150,25150,25150,25150,0
20240703,190000,3978966150,25150,25150,25150,25150,0
20240703,185900,3978966150,25150,25150,25150,25150,0
20240703,185800,3978966150,25150,25150,25150,25150,0
20240703,185700,3978966150,25150,25150,25150,25150,0
20240703,185600,3978966150,25150,25150,25150,25150,0
20240703,185500,3978966150,25150,25150,25150,25150,0
20240703,185400,3978966150,25150,25150,25150,25150,0
20240703,185300,3978966150,25150,25150,25150,25150,0
20240703,185200,3978966150,25150,25150,25150,25150,0
20240703,185100,3978966150,25150,25150,25150,25150,0
20240703,185000,3978966150,25150,25150,25150,25150,0
20240703,184900,3978966150,25150,25150,25150,25150,0
20240703,184800,3978966150,25150,25150,25150,25150,0
20240703,184700,3978966150,25150,25150,25150,25150,0
20240703,184600,3978966150,25150,25150,25150,25150,0
20240703,184500,3978966150,25150,25150,25150,25150,0
20240703,184400,3978966150,25150,25150,25150,25150,0
20240703,184300,3978966150,25150,25150,25150,25150,0
20240703,184200,3978966150,25150,25150,25150,25150,0
20240703,184100,3978966150,25150,25150,25150,25150,0
20240703,184000,3978966150,25150,25150,25150,25150,0
20240703,183900,3978966150,25150,25150,25150,25150,0
20240703,183800,3978966150,25150,25150,25150,25150,0
20240703,183700,3978966150,25150,25150,25150,25150,0
20240703,183600,3978966150,25150,25150,25150,25150,747
20240703,183500,3978966150,25150,25150,25150,25150,0
20240703,183400,3978966150,25150,25150,25150,25150,0
20240703,183300,3978966150,25150,25150,25150,25150,0
20240703,183200,3978966150,25150,25150,25150,25150,0
20240703,183100,3978966150,25150,25150,25150,25150,0
20240703,183000,3978966150,25150,25150,25150,25150,0
20240703,182900,3978966150,25150,25150,25150,25150,0
20240703,182800,3978966150,25150,25150,25150,25150,0
20240703,182700,3978966150,25150,25150,25150,25150,0
20240703,182600,3978966150,25150,25150,25150,25150,0
20240703,182500,3978966150,25150,25150,25150,25150,0
20240703,182400,3978966150,25150,25150,25150,25150,0
20240703,182300,3978966150,25150,25150,25150,25150,0
20240703,182200,3978966150,25150,25150,25150,25150,0
20240703,182100,3978966150,25150,25150,25150,25150,0
20240703,182000,3978966150,25150,25150,25150,25150,0
20240703,181900,3978966150,25150,25150,25150,25150,0
20240703,181800,3978966150,25150,25150,25150,25150,0
20240703,181700,3978966150,25150,25150,25150,25150,0
20240703,181600,3978966150,25150,25150,25150,25150,0
20240703,181500,3978966150,25150,25150,25150,25150,0
20240703,181400,3978966150,25150,25150,25150,25150,0
20240703,181300,3978966150,25150,25150,25150,25150,0
20240703,181200,3978966150,25150,25150,25150,25150,0
20240703,181100,3978966150,25150,25150,25150,25150,0
20240703,181000,3978966150,25150,25150,25150,25150,0
20240703,180900,3978966150,25150,25150,25150,25150,0
20240703,180800,3978966150,25150,25150,25150,25150,0
20240703,180700,3978966150,25150,25150,25150,25150,0
20240703,180600,3978966150,25150,25150,25150,25150,747
20240703,180500,3978966150,25150,25150,25150,25150,0
20240703,180400,3978966150,25150,25150,25150,25150,0
20240703,180300,3978966150,25150,25150,25150,25150,0
20240703,180200,3978966150,25150,25150,25150,25150,0
20240703,180100,3978966150,25150,25150,25150,25150,0
20240703,180000,3978966150,25150,25150,25150,25150,0
20240703,175900,3978966150,25150,25150,25150,25150,0
20240703,175800,3978966150,25150,25150,25150,25150,0
20240703,175700,3978966150,25150,25150,25150,25150,0
20240703,175600,3978966150,25150,25150,25150,25150,0
20240703,175500,3978966150,25150,25150,25150,25150,0
20240703,175400,3978966150,25150,25150,25150,25150,0
20240703,175300,3978966150,25150,25150,25150,25150,0
20240703,175200,3978966150,25150,25150,25150,25150,0
20240703,175100,3978966150,25150,25150,25150,25150,0
20240703,175000,3978966150,25150,25150,25150,25150,0
20240703,174900,3978966150,25150,25150,25150,25150,0
20240703,174800,3978966150,25150,25150,25150,25150,0
20240703,174700,3978966150,25150,25150,25150,25150,0
20240703,174600,3978966150,25150,25150,25150,25150,0
20240703,174500,3978966150,25150,25150,25150,25150,0
20240703,174400,3978966150,25150,25150,25150,25150,0
20240703,174300,3978966150,25150,25150,25150,25150,0
20240703,174200,3978966150,25150,25150,25150,25150,0
20240703,174100,3978966150,25150,25150,25150,25150,0
20240703,174000,3978966150,25150,25150,25150,25150,0
20240703,173900,3978966150,25150,25150,25150,25150,0
20240703,173800,3978966150,25150,25150,25150,25150,0
20240703,173700,3978966150,25150,25150,25150,25150,0
20240703,173600,3978966150,25150,25150,25150,25150,747
20240703,173500,3978966150,25150,25150,25150,25150,0
20240703,173400,3978966150,25150,25150,25150,25150,0
20240703,173300,3978966150,25150,25150,25150,25150,0
20240703,173200,3978966150,25150,25150,25150,25150,0
20240703,173100,3978966150,25150,25150,25150,25150,0
20240703,173000,3978966150,25150,25150,25150,25150,0
20240703,172900,3978966150,25150,25150,25150,25150,0
20240703,172800,3978966150,25150,25150,25150,25150,0
20240703,172700,3978966150,25150,25150,25150,25150,0
20240703,172600,3978966150,25150,25150,25150,25150,0
20240703,172500,3978966150,25150,25150,25150,25150,0
20240703,172400,3978966150,25150,25150,25150,25150,0
20240703,172300,3978966150,25150,25150,25150,25150,0
20240703,172200,3978966150,25150,25150,25150,25150,0
20240703,172100,3978966150,25150,25150,25150,25150,0
20240703,172000,3978966150,25150,25150,25150,25150,0
20240703,171900,3978966150,25150,25150,25150,25150,0
20240703,171800,3978966150,25150,25150,25150,25150,0
20240703,171700,3978966150,25150,25150,25150,25150,0
20240703,171600,3978966150,25150,25150,25150,25150,0
20240703,171500,3978966150,25150,25150,25150,25150,0
20240703,171400,3978966150,25150,25150,25150,25150,0
20240703,171300,3978966150,25150,25150,25150,25150,0
20240703,171200,3978966150,25150,25150,25150,25150,0
20240703,171100,3978966150,25150,25150,25150,25150,0
20240703,171000,3978966150,25150,25150,25150,25150,0
20240703,170900,3978966150,25150,25150,25150,25150,0
20240703,170800,3978966150,25150,25150,25150,25150,0
20240703,170700,3978966150,25150,25150,25150,25150,0
20240703,170600,3978966150,25150,25150,25150,25150,747
20240703,170500,3978966150,25150,25150,25150,25150,0
20240703,170400,3978966150,25150,25150,25150,25150,0
20240703,170300,3978966150,25150,25150,25150,25150,0
20240703,170200,3978966150,25150,25150,25150,25150,0
20240703,170100,3978966150,25150,25150,25150,25150,0
20240703,170000,3978966150,25150,25150,25150,25150,0
20240703,165900,3978966150,25150,25150,25150,25150,0
20240703,165800,3978966150,25150,25150,25150,25150,0
20240703,165700,3978966150,25150,25150,25150,25150,0
20240703,165600,3978966150,25150,25150,25150,25150,0
20240703,165500,3978966150,25150,25150,25150,25150,0
20240703,165400,3978966150,25150,25150,25150,25150,0
20240703,165300,3978966150,25150,25150,25150,25150,0
20240703,165200,3978966150,25150,25150,25150,25150,0
20240703,165100,3978966150,25150,25150,25150,25150,0
20240703,165000,3978966150,25150,25150,25150,25150,0
20240703,164900,3978966150,25150,25150,25150,25150,0
20240703,164800,3978966150,25150,25150,25150,25150,0
20240703,164700,3978966150,25150,25150,25150,25150,0
20240703,164600,3978966150,25150,25150,25150,25150,0
20240703,164500,3978966150,25150,25150,25150,25150,0
20240703,164400,3978966150,25150,25150,25150,25150,0
20240703,164300,3978966150,25150,25150,25150,25150,0
20240703,164200,3978966150,25150,25150,25150,25150,0
20240703,164100,3978966150,25150,25150,25150,25150,0
20240703,164000,3978966150,25150,25150,25150,25150,0
20240703,163900,3978966150,25150,25150,25150,25150,0
20240703,163800,3978966150,25150,25150,25150,25150,0
20240703,163700,3978966150,25150,25150,25150,25150,0
20240703,163600,3978966150,25150,25150,25150,25150,747
20240703,163500,3978966150,25150,25150,25150,25150,0
20240703,163400,3978966150,25150,25150,25150,25150,0
20240703,163300,3978966150,25150,25150,25150,25150,0
20240703,163200,3978966150,25150,25150,25150,25150,0
20240703,163100,3978966150,25150,25150,25150,25150,0
20240703,163000,3978966150,25150,25150,25150,25150,0
20240703,162900,3978966150,25150,25150,25150,25150,0
20240703,162800,3978966150,25150,25150,25150,25150,0
20240703,162700,3978966150,25150,25150,25150,25150,0
20240703,162600,3978966150,25150,25150,25150,25150,0
20240703,162500,3978966150,25150,25150,25150,25150,0
20240703,162400,3978966150,25150,25150,25150,25150,0
20240703,162300,3978966150,25150,25150,25150,25150,0
20240703,162200,3978966150,25150,25150,25150,25150,0
20240703,162100,3978966150,25150,25150,25150,25150,0
20240703,162000,3978966150,25150,25150,25150,25150,0
20240703,161900,3978966150,25150,25150,25150,25150,0
20240703,161800,3978966150,25150,25150,25150,25150,0
20240703,161700,3978966150,25150,25150,25150,25150,0
20240703,161600,3978966150,25150,25150,25150,25150,0
20240703,161500,3978966150,25150,25150,25150,25150,0
20240703,161400,3978966150,25150,25150,25150,25150,0
20240703,161300,3978966150,25150,25150,25150,25150,0
20240703,161200,3978966150,25150,25150,25150,25150,0
20240703,161100,3978966150,25150,25150,25150,25150,0
20240703,161000,3978966150,25150,25150,25150,25150,0
20240703,160900,3978966150,25150,25150,25150,25150,0
20240703,160800,3978966150,25150,25150,25150,25150,0
20240703,160700,3978966150,25150,25150,25150,25150,0
20240703,160600,3978966150,25150,25150,25150,25150,747
20240703,160500,3978966150,25150,25150,25150,25150,0
20240703,160400,3978966150,25150,25150,25150,25150,0
20240703,160300,3978966150,25150,25150,25150,25150,0
20240703,160200,3978966150,25150,25150,25150,25150,0
20240703,160100,3978966150,25150,25150,25150,25150,0
20240703,160000,3978966150,25150,25150,25150,25150,0
20240703,155900,3978966150,25150,25150,25150,25150,0
20240703,155800,3978966150,25150,25150,25150,25150,0
20240703,155700,3978966150,25150,25150,25150,25150,0
20240703,155600,3978966150,25150,25150,25150,25150,0
20240703,155500,3978966150,25150,25150,25150,25150,0
20240703,155400,3978966150,25150,25150,25150,25150,0
20240703,155300,3978966150,25150,25150,25150,25150,0
20240703,155200,3978966150,25150,25150,25150,25150,0
20240703,155100,3978966150,25150,25150,25150,25150,0
20240703,155000,3978966150,25150,25150,25150,25150,0
20240703,154900,3978966150,25150,25150,25150,25150,0
20240703,154800,3978966150,25150,25150,25150,25150,0
20240703,154700,3978966150,25150,25150,25150,25150,0
20240703,154600,3978966150,25150,25150,25150,25150,0
20240703,154500,3978966150,25150,25150,25150,25150,0
20240703,154400,3978966150,25150,25150,25150,25150,0
20240703,154300,3978966150,25150,25150,25150,25150,0
20240703,154200,3978966150,25150,25150,25150,25150,0
20240703,154100,3978966150,25150,25150,25150,25150,0
20240703,154000,3978966150,25150,25150,25150,25150,0
20240703,153900,3978966150,25150,25150,25150,25150,0
20240703,153800,3978966150,25150,25150,25150,25150,0
20240703,153700,3978966150,25150,25150,25150,25150,0
20240703,153600,3978966150,25150,25150,25150,25150,747
20240703,153500,3978966150,25150,25150,25150,25150,0
20240703,153400,3978966150,25150,25150,25150,25150,0
20240703,153300,3978966150,25150,25150,25150,25150,0
20240703,153200,3978966150,25150,25150,25150,25150,0
20240703,153100,3978966150,25150,25150,25150,25150,0
20240703,153000,3978966150,25150,25150,25150,25150,747
20240703,152900,3960179100,25250,25250,25250,25250,0
20240703,152800,3960179100,25250,25250,25250,25250,0
20240703,152700,3960179100,25250,25250,25250,25250,0
20240703,152600,3960179100,25250,25250,25250,25250,0
20240703,152500,3960179100,25250,25250,25250,25250,0
20240703,152400,3960179100,25250,25250,25250,25250,0
20240703,152300,3960179100,25250,25250,25250,25250,0
20240703,152200,3960179100,25250,25250,25250,25250,0
20240703,152100,3960179100,25250,25250,25250,25250,0
20240703,152000,3960179100,25250,25250,25250,25250,0
20240703,151900,3960179100,25250,25200,25250,25150,1104
20240703,151800,3932405600,25200,25200,25200,25200,22
20240703,151700,3931851200,25200,25100,25200,25100,191
20240703,151600,3927056800,25200,25150,25200,25150,331
20240703,151500,3918716850,25200,24950,25200,24950,477
20240703,151400,3906765200,24950,24950,24950,24900,651
20240703,151300,3890532700,24900,24950,24950,24900,525
20240703,151200,3877451600,24950,24950,25000,24950,362
20240703,151100,3868419650,24950,25000,25000,24900,1409
20240703,151000,3833240850,25000,25000,25050,25000,1309
20240703,150900,3800515200,25000,25050,25050,25000,655
20240703,150800,3784132300,25050,25050,25050,25000,447
20240703,150700,3772937200,25100,25100,25100,25000,365
20240703,150600,3763793600,25000,25150,25150,25000,2203
20240703,150500,3708595700,25100,25100,25150,25100,333
20240703,150400,3700237350,25200,25200,25200,25100,14
20240703,150300,3699884750,25200,25200,25200,25200,0
20240703,150200,3699884750,25200,25200,25200,25200,1
20240703,150100,3699859550,25100,25100,25100,25100,0
20240703,150000,3699859550,25100,25150,25200,25100,22
20240703,145900,3699306250,25200,25200,25200,25200,0
20240703,145800,3699306250,25200,25100,25200,25100,366
20240703,145700,3690099550,25100,25100,25100,25100,239
20240703,145600,3684100650,25050,25050,25050,25050,108
20240703,145500,3681395250,25050,25100,25100,25050,30
20240703,145400,3680642750,25050,25050,25050,25050,54
20240703,145300,3679290050,25050,25050,25100,25050,278
20240703,145200,3672325150,25050,25050,25100,25050,174
20240703,145100,3667964300,25100,25100,25150,25100,250
20240703,145000,3661689250,25100,25150,25150,25100,21
20240703,144900,3661162100,25100,25150,25150,25100,379
20240703,144800,3651642350,25200,25200,25200,25200,3
20240703,144700,3651566750,25200,25200,25200,25200,10
20240703,144600,3651314750,25200,25250,25250,25200,184
20240703,144500,3646676950,25250,25250,25250,25250,0
20240703,144400,3646676950,25250,25250,25250,25250,0
20240703,144300,3646676950,25250,25250,25250,25250,0
20240703,144200,3646676950,25250,25200,25250,25200,162
20240703,144100,3642586950,25250,25250,25250,25250,0
20240703,144000,3642586950,25250,25250,25250,25250,0
20240703,143900,3642586950,25250,25250,25250,25250,0
20240703,143800,3642586950,25250,25250,25250,25250,0
20240703,143700,3642586950,25250,25200,25250,25200,128
20240703,143600,3639361200,25250,25300,25300,25250,6
20240703,143500,3639209650,25300,25300,25300,25300,2
20240703,143400,3639159050,25300,25300,25300,25250,5
20240703,143300,3639032650,25250,25300,25350,25200,105
20240703,143200,3636382600,25300,25350,25350,25300,81
20240703,143100,3634333250,25350,25350,25350,25350,5
20240703,143000,3634206500,25350,25250,25350,25150,259
20240703,142900,3627674050,25300,25300,25300,25250,28
20240703,142800,3626965750,25250,25250,25250,25250,35
20240703,142700,3626082000,25250,25250,25250,25250,10
20240703,142600,3625829500,25250,25250,25250,25250,15
20240703,142500,3625450750,25250,25250,25250,25250,0
20240703,142400,3625450750,25250,25250,25250,25250,3
20240703,142300,3625375000,25250,25200,25250,25200,155
20240703,142200,3621468950,25200,25200,25200,25200,1
20240703,142100,3621443750,25100,25100,25100,25100,1
20240703,142000,3621418650,25100,25150,25150,25100,98
20240703,141900,3618955000,25150,25150,25150,25150,20
20240703,141800,3618452000,25150,25150,25150,25150,0
20240703,141700,3618452000,25150,25150,25150,25150,0
20240703,141600,3618452000,25150,25100,25150,25100,567
20240703,141500,3604192050,25100,25150,25150,25100,1284
20240703,141400,3571963250,25150,25150,25150,25150,9
20240703,141300,3571736900,25150,25150,25150,25150,6
20240703,141200,3571586000,25100,25100,25100,25100,0
20240703,141100,3571586000,25100,25100,25100,25100,70
20240703,141000,3569829000,25150,25150,25150,25150,100
20240703,140900,3567314000,25150,25150,25150,25150,5
20240703,140800,3567188250,25150,25100,25150,25100,29
20240703,140700,3566459400,25100,25100,25100,25100,0
20240703,140600,3566459400,25100,25100,25100,25100,1
20240703,140500,3566434300,25150,25150,25150,25150,534
20240703,140400,3553004200,25200,25200,25200,25200,638
20240703,140300,3536926600,25250,25250,25250,25250,20
20240703,140200,3536421600,25200,25200,25200,25200,39
20240703,140100,3535438800,25200,25200,25200,25200,0
20240703,140000,3535438800,25200,25200,25200,25200,30
20240703,135900,3534682800,25200,25200,25200,25200,65
20240703,135800,3533044800,25200,25300,25300,25200,175
20240703,135700,3528633950,25300,25300,25300,25300,5
20240703,135600,3528507450,25250,25250,25250,25250,18
20240703,135500,3528052950,25250,25350,25350,25250,327
20240703,135400,3519794800,25300,25300,25300,25300,100
20240703,135300,3517264800,25350,25350,25350,25350,0
20240703,135200,3517264800,25350,25350,25350,25350,65
20240703,135100,3515617050,25350,25350,25350,25350,0
20240703,135000,3515617050,25350,25350,25350,25350,1
20240703,134900,3515591700,25300,25300,25300,25300,0
20240703,134800,3515591700,25300,25300,25300,25300,0
20240703,134700,3515591700,25300,25300,25300,25300,0
20240703,134600,3515591700,25300,25300,25300,25300,0
20240703,134500,3515591700,25300,25300,25300,25300,0
20240703,134400,3515591700,25300,25300,25300,25300,0
20240703,134300,3515591700,25300,25300,25300,25300,112
20240703,134200,3512758100,25300,25300,25300,25300,152
20240703,134100,3508912500,25250,25250,25250,25250,0
20240703,134000,3508912500,25250,25250,25250,25250,77
20240703,133900,3506968250,25300,25300,25300,25300,0
20240703,133800,3506968250,25300,25300,25300,25300,0
20240703,133700,3506968250,25300,25300,25300,25300,0
20240703,133600,3506968250,25300,25300,25300,25300,0
20240703,133500,3506968250,25300,25300,25300,25300,0
20240703,133400,3506968250,25300,25300,25300,25300,0
20240703,133300,3506968250,25300,25300,25300,25300,0
20240703,133200,3506968250,25300,25300,25300,25300,11
20240703,133100,3506689950,25200,25200,25200,25200,68
20240703,133000,3504976350,25200,25250,25250,25200,2
20240703,132900,3504925900,25250,25250,25250,25250,17
20240703,132800,3504496650,25250,25250,25250,25250,1
20240703,132700,3504471400,25250,25250,25250,25250,10
20240703,132600,3504218900,25250,25250,25250,25250,0
20240703,132500,3504218900,25250,25250,25250,25250,67
20240703,132400,3502527150,25250,25250,25250,25250,348
20240703,132300,3493740150,25250,25250,25250,25250,105
20240703,132200,3491088900,25250,25300,25300,25250,77
20240703,132100,3489140850,25300,25350,25350,25300,926
20240703,132000,3465691800,25400,25400,25400,25400,173
20240703,131900,3461297600,25400,25400,25400,25400,76
20240703,131800,3459367200,25400,25400,25400,25400,1
20240703,131700,3459341800,25400,25450,25450,25400,423
20240703,131600,3448596450,25500,25450,25500,25450,2
20240703,131500,3448545500,25450,25450,25450,25450,0
20240703,131400,3448545500,25450,25450,25450,25450,0
20240703,131300,3448545500,25450,25450,25450,25450,100
20240703,131200,3446000500,25450,25450,25450,25450,24
20240703,131100,3445389700,25450,25450,25450,25450,0
20240703,131000,3445389700,25450,25450,25450,25450,0
20240703,130900,3445389700,25450,25400,25450,25400,115
20240703,130800,3442463000,25400,25400,25400,25400,2
20240703,130700,3442412200,25450,25450,25450,25450,5
20240703,130600,3442284950,25450,25400,25450,25400,101
20240703,130500,3439719500,25400,25400,25400,25400,4
20240703,130400,3439617900,25450,25450,25450,25450,228
20240703,130300,3433815300,25450,25450,25450,25450,0
20240703,130200,3433815300,25450,25450,25450,25450,14
20240703,130100,3433459000,25500,25500,25500,25500,0
20240703,130000,3433459000,25500,25500,25500,25500,100
20240703,125900,3430909000,25500,25500,25500,25500,227
20240703,125800,3425120500,25450,25450,25450,25450,25
20240703,125700,3424484250,25450,25450,25450,25450,5
20240703,125600,3424357000,25450,25450,25450,25450,12
20240703,125500,3424051600,25450,25500,25500,25450,64
20240703,125400,3422420600,25500,25500,25500,25500,10
20240703,125300,3422165600,25500,25500,25500,25500,0
20240703,125200,3422165600,25500,25500,25500,25500,10
20240703,125100,3421910600,25500,25500,25500,25500,223
20240703,125000,3416224100,25500,25500,25500,25500,0
20240703,124900,3416224100,25500,25450,25500,25450,115
20240703,124800,3413296300,25400,25400,25400,25400,1
20240703,124700,3413270900,25400,25400,25400,25350,381
20240703,124600,3403602450,25400,25400,25400,25400,0
20240703,124500,3403602450,25400,25400,25400,25400,1
20240703,124400,3403577050,25400,25450,25450,25400,171
20240703,124300,3399229800,25450,25500,25500,25450,30
20240703,124200,3398465800,25500,25500,25500,25500,0
20240703,124100,3398465800,25500,25450,25500,25450,288
20240703,124000,3391133700,25400,25400,25450,25350,477
20240703,123900,3379009950,25400,25400,25400,25400,0
20240703,123800,3379009950,25400,25400,25400,25400,41
20240703,123700,3377968550,25400,25400,25400,25400,363
20240703,123600,3368748350,25350,25350,25350,25350,0
20240703,123500,3368748350,25350,25350,25350,25350,779
20240703,123400,3349000700,25350,25350,25350,25350,0
20240703,123300,3349000700,25350,25400,25400,25350,56
20240703,123200,3347579300,25400,25400,25400,25400,158
20240703,123100,3343566100,25400,25400,25400,25400,1
20240703,123000,3343540700,25350,25350,25350,25350,0
20240703,122900,3343540700,25350,25350,25350,25350,0
20240703,122800,3343540700,25350,25350,25350,25350,0
20240703,122700,3343540700,25350,25350,25350,25350,12
20240703,122600,3343236500,25350,25350,25350,25350,0
20240703,122500,3343236500,25350,25350,25350,25350,36
20240703,122400,3342323900,25350,25350,25350,25350,0
20240703,122300,3342323900,25350,25350,25350,25350,0
20240703,122200,3342323900,25350,25350,25350,25350,0
20240703,122100,3342323900,25350,25300,25350,25300,104
20240703,122000,3339692650,25350,25350,25350,25350,1
20240703,121900,3339667300,25300,25300,25300,25300,0
20240703,121800,3339667300,25300,25300,25300,25300,34
20240703,121700,3338807100,25300,25300,25300,25300,0
20240703,121600,3338807100,25300,25300,25300,25300,0
20240703,121500,3338807100,25300,25300,25300,25300,19
20240703,121400,3338326400,25300,25250,25300,25250,549
20240703,121300,3324437550,25250,25250,25250,25250,61
20240703,121200,3322897300,25250,25250,25250,25250,270
20240703,121100,3316079800,25250,25250,25250,25250,0
20240703,121000,3316079800,25250,25250,25250,25250,123
20240703,120900,3312974050,25300,25300,25300,25300,0
20240703,120800,3312974050,25300,25300,25300,25300,0
20240703,120700,3312974050,25300,25300,25300,25300,0
20240703,120600,3312974050,25300,25300,25300,25300,0
20240703,120500,3312974050,25300,25300,25300,25300,0
20240703,120400,3312974050,25300,25300,25300,25300,2
20240703,120300,3312923450,25300,25300,25300,25300,36
20240703,120200,3312012650,25300,25300,25300,25300,0
20240703,120100,3312012650,25300,25300,25300,25300,2
20240703,120000,3311962050,25250,25250,25250,25250,40
20240703,115900,3310952050,25300,25300,25300,25300,0
20240703,115800,3310952050,25300,25300,25300,25300,5
20240703,115700,3310825550,25300,25300,25300,25300,5
20240703,115600,3310699050,25350,25350,25350,25350,118
20240703,115500,3307707750,25350,25350,25400,25350,66
20240703,115400,3306034600,25350,25350,25400,25350,5
20240703,115300,3305907750,25400,25300,25400,25300,7
20240703,115200,3305730500,25300,25300,25300,25300,10
20240703,115100,3305477500,25300,25300,25300,25300,202
20240703,115000,3300366900,25300,25300,25300,25300,1
20240703,114900,3300341600,25300,25200,25300,25150,797
20240703,114800,3280283350,25200,25200,25200,25200,4
20240703,114700,3280182550,25250,25350,25350,25250,244
20240703,114600,3274014500,25350,25400,25400,25350,49
20240703,114500,3272771000,25400,25400,25400,25400,23
20240703,114400,3272186800,25400,25400,25400,25400,151
20240703,114300,3268351400,25400,25350,25400,25350,111
20240703,114200,3265532550,25350,25350,25350,25350,220
20240703,114100,3259955550,25300,25300,25300,25300,40
20240703,114000,3258943550,25300,25300,25300,25300,372
20240703,113900,3249531950,25300,25300,25300,25300,26
20240703,113800,3248874150,25300,25300,25300,25300,0
20240703,113700,3248874150,25300,25300,25300,25300,4
20240703,113600,3248772950,25200,25200,25200,25200,0
20240703,113500,3248772950,25200,25250,25250,25200,150
20240703,113400,3244991650,25250,25250,25250,25250,3
20240703,113300,3244915900,25250,25250,25250,25250,11
20240703,113200,3244638150,25200,25200,25200,25200,20
20240703,113100,3244134150,25150,25150,25150,25150,0
20240703,113000,3244134150,25150,25200,25200,25150,324
20240703,112900,3235974550,25200,25200,25200,25200,100
20240703,112800,3233454550,25200,25250,25250,25200,30
20240703,112700,3232698050,25250,25250,25250,25250,6
20240703,112600,3232546550,25250,25250,25250,25250,80
20240703,112500,3230526550,25250,25250,25250,25250,1
20240703,112400,3230501300,25250,25250,25250,25250,265
20240703,112300,3223810050,25200,25200,25200,25150,700
20240703,112200,3206193900,25200,25150,25200,25150,845
20240703,112100,3184923600,25200,25200,25200,25200,102
20240703,112000,3182353200,25200,25200,25200,25150,273
20240703,111900,3175476500,25250,25200,25250,25200,263
20240703,111800,3168848400,25200,25250,25250,25200,25
20240703,111700,3168217850,25250,25250,25250,25250,0
20240703,111600,3168217850,25250,25350,25350,25250,1376
20240703,111500,3133446750,25400,25400,25450,25400,24
20240703,111400,3132837100,25400,25400,25400,25400,42
20240703,111300,3131770300,25400,25400,25400,25400,0
20240703,111200,3131770300,25400,25400,25400,25400,56
20240703,111100,3130347900,25400,25450,25450,25400,124
20240703,111000,3127197800,25450,25450,25450,25400,40
20240703,110900,3126180450,25400,25400,25400,25400,0
20240703,110800,3126180450,25400,25450,25450,25300,977
20240703,110700,3101446650,25450,25450,25500,25250,4581
20240703,110600,2985482400,25300,25450,25450,25300,3154
20240703,110500,2905454350,25450,25500,25500,25450,747
20240703,110400,2886410850,25500,25550,25550,25500,205
20240703,110300,2881182800,25550,25550,25550,25500,506
20240703,110200,2868262500,25550,25500,25550,25500,7
20240703,110100,2868083750,25500,25500,25500,25500,0
20240703,110000,2868083750,25500,25450,25500,25400,3927
20240703,105900,2767997700,25500,25550,25550,25500,919
20240703,105800,2744537250,25550,25550,25550,25550,142
20240703,105700,2740909150,25600,25650,25650,25600,1705
20240703,105600,2697260900,25650,25650,25650,25600,163
20240703,105500,2693080000,25650,25700,25700,25650,36
20240703,105400,2692155050,25650,25700,25700,25650,849
20240703,105300,2670378150,25700,25700,25700,25700,1072
20240703,105200,2642827750,25750,25750,25750,25750,51
20240703,105100,2641514500,25750,25750,25750,25700,328
20240703,105000,2633068550,25750,25750,25750,25750,151
20240703,104900,2629180300,25750,25750,25750,25750,217
20240703,104800,2623592550,25750,25750,25750,25750,99
20240703,104700,2621043300,25750,25750,25750,25750,150
20240703,104600,2617180800,25800,25800,25800,25750,54
20240703,104500,2615789100,25800,25800,25800,25800,4
20240703,104400,2615685900,25800,25750,25800,25750,636
20240703,104300,2599279000,25750,25700,25750,25700,65
20240703,104200,2597608150,25750,25800,25800,25750,108
20240703,104100,2594827100,25800,25800,25800,25800,25
20240703,104000,2594182100,25800,25800,25800,25800,216
20240703,103900,2588609300,25800,25700,25800,25700,570
20240703,103800,2573903800,25750,25750,25750,25750,50
20240703,103700,2572616300,25700,25750,25750,25700,93
20240703,103600,2570222150,25700,25700,25700,25700,31
20240703,103500,2569425450,25700,25750,25750,25700,510
20240703,103400,2556313100,25750,25700,25750,25700,1315
20240703,103300,2522517100,25600,25700,25700,25600,581
20240703,103200,2507601200,25750,25750,25800,25750,126
20240703,103100,2504356600,25750,25850,25900,25750,1096
20240703,103000,2476118050,25900,25800,25900,25750,804
20240703,102900,2455338600,25800,25750,25800,25750,147
20240703,102800,2451546600,25800,25850,25850,25650,1671
20240703,102700,2408593950,25900,25900,25900,25800,1526
20240703,102600,2369135750,25800,26200,26200,25750,9392
20240703,102500,2125465900,26250,26250,26300,26200,284
20240703,102400,2118010750,26300,26200,26300,26200,393
20240703,102300,2107696650,26200,26200,26200,26150,169
20240703,102200,2103268950,26200,26250,26250,26200,184
20240703,102100,2098440550,26200,26250,26250,26200,265
20240703,102000,2091491150,26250,26250,26250,26250,208
20240703,101900,2086031150,26250,26250,26250,26200,232
20240703,101800,2079941450,26250,26250,26250,26200,549
20240703,101700,2065530300,26200,26150,26200,26150,506
20240703,101600,2052298100,26150,26100,26150,26100,1369
20240703,101500,2016562350,26150,26150,26150,26100,192
20240703,101400,2011543550,26150,26050,26150,26050,383
20240703,101300,2001540900,26000,26050,26100,26000,2018
20240703,101200,1948973250,26100,26150,26150,26100,904
20240703,101100,1925370250,26150,26150,26150,26100,200
20240703,101000,1920140300,26150,26150,26200,26100,235
20240703,100900,1913992550,26150,26300,26300,26100,3779
20240703,100800,1815142300,26300,26250,26300,26200,121
20240703,100700,1811962450,26250,26200,26250,26200,392
20240703,100600,1801683500,26200,26300,26300,26200,659
20240703,100500,1784408750,26250,26300,26300,26200,606
20240703,100400,1768519200,26300,26250,26300,26250,155
20240703,100300,1764442900,26300,26300,26350,26250,573
20240703,100200,1749388100,26300,26350,26350,26300,203
20240703,100100,1744041500,26300,26350,26400,26300,357
20240703,100000,1734642200,26400,26350,26400,26300,321
20240703,095900,1726182100,26400,26350,26400,26350,157
20240703,095800,1722037950,26350,26400,26400,26300,814
20240703,095700,1700576850,26300,26350,26350,26300,1715
20240703,095600,1655435450,26350,26350,26350,26250,189
20240703,095500,1650456900,26350,26400,26400,26350,408
20240703,095400,1639703350,26350,26450,26450,26350,1298
20240703,095300,1605469750,26450,26250,26450,26250,1965
20240703,095200,1553687200,26250,26250,26300,26250,154
20240703,095100,1549643550,26300,26250,26300,26200,649
20240703,095000,1532620500,26250,26200,26250,26200,651
20240703,094900,1515556750,26150,26200,26200,26150,289
20240703,094800,1507996900,26200,26200,26250,26150,1040
20240703,094700,1480713450,26200,26300,26300,26200,2113
20240703,094600,1425294450,26300,26450,26450,26300,472
20240703,094500,1412837800,26450,26350,26450,26350,2791
20240703,094400,1339083350,26350,26300,26350,26300,925
20240703,094300,1314709850,26300,26300,26350,26300,1124
20240703,094200,1285146800,26300,26250,26300,26250,411
20240703,094100,1274337550,26250,26250,26300,26250,104
20240703,094000,1271607350,26250,26300,26300,26200,298
20240703,093900,1263791700,26250,26300,26300,26250,570
20240703,093800,1248829150,26300,26250,26300,26250,59
20240703,093700,1247279900,26300,26250,26300,26250,15
20240703,093600,1246885500,26300,26250,26300,26250,75
20240703,093500,1244914500,26300,26150,26300,26150,1171
20240703,093400,1214155300,26200,26150,26200,26150,105
20240703,093300,1211408550,26150,26150,26250,26150,514
20240703,093200,1197965300,26250,26200,26250,26200,1108
20240703,093100,1168907700,26200,26250,26250,26200,2980
20240703,093000,1090699000,26300,26300,26300,26250,623
20240703,092900,1074317350,26250,26250,26250,26200,571
20240703,092800,1059332150,26300,26300,26300,26250,1004
20240703,092700,1032956950,26300,26350,26350,26300,558
20240703,092600,1018266800,26350,26200,26350,26200,3255
20240703,092500,932713800,26200,26050,26250,26000,2503
20240703,092400,867252050,26050,25850,26150,25850,7490
20240703,092300,672130150,25850,25850,25850,25850,20
20240703,092200,671613150,25900,25850,25900,25850,174
20240703,092100,667112750,25850,25750,25850,25700,380
20240703,092000,657322350,25750,25750,25800,25750,1511
20240703,091900,618413850,25800,25850,25850,25800,758
20240703,091800,598857350,25800,25800,25850,25800,115
20240703,091700,595889800,25850,25800,25850,25800,89
20240703,091600,593591350,25900,25900,25950,25850,723
20240703,091500,574866800,25950,25950,26000,25950,352
20240703,091400,565732350,25900,25900,25950,25900,635
20240703,091300,549278400,25900,26050,26050,25800,1397
20240703,091200,513094550,26000,25850,26000,25850,3035
20240703,091100,434386100,25850,25600,25850,25600,1960
20240703,091000,383987150,25550,25550,25550,25550,78
20240703,090900,381994250,25550,25450,25600,25400,994
20240703,090800,356626850,25450,25450,25450,25450,3205
20240703,090700,275059600,25450,25450,25450,25450,190
20240703,090600,270224100,25500,25500,25550,25500,1154
20240703,090500,240797050,25550,25550,25550,25550,105
20240703,090400,238114300,25550,25500,25550,25500,649
20240703,090300,221554450,25500,25600,25650,25500,2463
20240703,090200,158467000,25600,25500,25600,25500,3115
20240703,090100,78865650,25500,25650,25650,25400,2117
20240703,090000,24884200,25650,25700,25700,25550,969
Reference in New Issue Copy Permalink