ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/273640/min/candle-20230720.csv

691 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,202800,2676710450,22350,22350,22350,22350,1241
20230720,202700,2676710450,22350,22350,22350,22350,0
20230720,202600,2676710450,22350,22350,22350,22350,0
20230720,202500,2676710450,22350,22350,22350,22350,0
20230720,202400,2676710450,22350,22350,22350,22350,0
20230720,202300,2676710450,22350,22350,22350,22350,0
20230720,202200,2676710450,22350,22350,22350,22350,0
20230720,202100,2676710450,22350,22350,22350,22350,0
20230720,202000,2676710450,22350,22350,22350,22350,0
20230720,201900,2676710450,22350,22350,22350,22350,0
20230720,201800,2676710450,22350,22350,22350,22350,0
20230720,201700,2676710450,22350,22350,22350,22350,0
20230720,201600,2676710450,22350,22350,22350,22350,0
20230720,201500,2676710450,22350,22350,22350,22350,0
20230720,201400,2676710450,22350,22350,22350,22350,0
20230720,201300,2676710450,22350,22350,22350,22350,0
20230720,201200,2676710450,22350,22350,22350,22350,0
20230720,201100,2676710450,22350,22350,22350,22350,0
20230720,201000,2676710450,22350,22350,22350,22350,0
20230720,200900,2676710450,22350,22350,22350,22350,0
20230720,200800,2676710450,22350,22350,22350,22350,0
20230720,200700,2676710450,22350,22350,22350,22350,0
20230720,200600,2676710450,22350,22350,22350,22350,0
20230720,200500,2676710450,22350,22350,22350,22350,0
20230720,200400,2676710450,22350,22350,22350,22350,0
20230720,200300,2676710450,22350,22350,22350,22350,0
20230720,200200,2676710450,22350,22350,22350,22350,0
20230720,200100,2676710450,22350,22350,22350,22350,0
20230720,200000,2676710450,22350,22350,22350,22350,0
20230720,195900,2676710450,22350,22350,22350,22350,0
20230720,195800,2676710450,22350,22350,22350,22350,1241
20230720,195700,2676710450,22350,22350,22350,22350,0
20230720,195600,2676710450,22350,22350,22350,22350,0
20230720,195500,2676710450,22350,22350,22350,22350,0
20230720,195400,2676710450,22350,22350,22350,22350,0
20230720,195300,2676710450,22350,22350,22350,22350,0
20230720,195200,2676710450,22350,22350,22350,22350,0
20230720,195100,2676710450,22350,22350,22350,22350,0
20230720,195000,2676710450,22350,22350,22350,22350,0
20230720,194900,2676710450,22350,22350,22350,22350,0
20230720,194800,2676710450,22350,22350,22350,22350,0
20230720,194700,2676710450,22350,22350,22350,22350,0
20230720,194600,2676710450,22350,22350,22350,22350,0
20230720,194500,2676710450,22350,22350,22350,22350,0
20230720,194400,2676710450,22350,22350,22350,22350,0
20230720,194300,2676710450,22350,22350,22350,22350,0
20230720,194200,2676710450,22350,22350,22350,22350,0
20230720,194100,2676710450,22350,22350,22350,22350,0
20230720,194000,2676710450,22350,22350,22350,22350,0
20230720,193900,2676710450,22350,22350,22350,22350,0
20230720,193800,2676710450,22350,22350,22350,22350,0
20230720,193700,2676710450,22350,22350,22350,22350,0
20230720,193600,2676710450,22350,22350,22350,22350,0
20230720,193500,2676710450,22350,22350,22350,22350,0
20230720,193400,2676710450,22350,22350,22350,22350,0
20230720,193300,2676710450,22350,22350,22350,22350,0
20230720,193200,2676710450,22350,22350,22350,22350,0
20230720,193100,2676710450,22350,22350,22350,22350,0
20230720,193000,2676710450,22350,22350,22350,22350,0
20230720,192900,2676710450,22350,22350,22350,22350,0
20230720,192800,2676710450,22350,22350,22350,22350,1241
20230720,192700,2676710450,22350,22350,22350,22350,0
20230720,192600,2676710450,22350,22350,22350,22350,0
20230720,192500,2676710450,22350,22350,22350,22350,0
20230720,192400,2676710450,22350,22350,22350,22350,0
20230720,192300,2676710450,22350,22350,22350,22350,0
20230720,192200,2676710450,22350,22350,22350,22350,0
20230720,192100,2676710450,22350,22350,22350,22350,0
20230720,192000,2676710450,22350,22350,22350,22350,0
20230720,191900,2676710450,22350,22350,22350,22350,0
20230720,191800,2676710450,22350,22350,22350,22350,0
20230720,191700,2676710450,22350,22350,22350,22350,0
20230720,191600,2676710450,22350,22350,22350,22350,0
20230720,191500,2676710450,22350,22350,22350,22350,0
20230720,191400,2676710450,22350,22350,22350,22350,0
20230720,191300,2676710450,22350,22350,22350,22350,0
20230720,191200,2676710450,22350,22350,22350,22350,0
20230720,191100,2676710450,22350,22350,22350,22350,0
20230720,191000,2676710450,22350,22350,22350,22350,0
20230720,190900,2676710450,22350,22350,22350,22350,0
20230720,190800,2676710450,22350,22350,22350,22350,0
20230720,190700,2676710450,22350,22350,22350,22350,0
20230720,190600,2676710450,22350,22350,22350,22350,0
20230720,190500,2676710450,22350,22350,22350,22350,0
20230720,190400,2676710450,22350,22350,22350,22350,0
20230720,190300,2676710450,22350,22350,22350,22350,0
20230720,190200,2676710450,22350,22350,22350,22350,0
20230720,190100,2676710450,22350,22350,22350,22350,0
20230720,190000,2676710450,22350,22350,22350,22350,0
20230720,185900,2676710450,22350,22350,22350,22350,0
20230720,185800,2676710450,22350,22350,22350,22350,1241
20230720,185700,2676710450,22350,22350,22350,22350,0
20230720,185600,2676710450,22350,22350,22350,22350,0
20230720,185500,2676710450,22350,22350,22350,22350,0
20230720,185400,2676710450,22350,22350,22350,22350,0
20230720,185300,2676710450,22350,22350,22350,22350,0
20230720,185200,2676710450,22350,22350,22350,22350,0
20230720,185100,2676710450,22350,22350,22350,22350,0
20230720,185000,2676710450,22350,22350,22350,22350,0
20230720,184900,2676710450,22350,22350,22350,22350,0
20230720,184800,2676710450,22350,22350,22350,22350,0
20230720,184700,2676710450,22350,22350,22350,22350,0
20230720,184600,2676710450,22350,22350,22350,22350,0
20230720,184500,2676710450,22350,22350,22350,22350,0
20230720,184400,2676710450,22350,22350,22350,22350,0
20230720,184300,2676710450,22350,22350,22350,22350,0
20230720,184200,2676710450,22350,22350,22350,22350,0
20230720,184100,2676710450,22350,22350,22350,22350,0
20230720,184000,2676710450,22350,22350,22350,22350,0
20230720,183900,2676710450,22350,22350,22350,22350,0
20230720,183800,2676710450,22350,22350,22350,22350,0
20230720,183700,2676710450,22350,22350,22350,22350,0
20230720,183600,2676710450,22350,22350,22350,22350,0
20230720,183500,2676710450,22350,22350,22350,22350,0
20230720,183400,2676710450,22350,22350,22350,22350,0
20230720,183300,2676710450,22350,22350,22350,22350,0
20230720,183200,2676710450,22350,22350,22350,22350,0
20230720,183100,2676710450,22350,22350,22350,22350,0
20230720,183000,2676710450,22350,22350,22350,22350,0
20230720,182900,2676710450,22350,22350,22350,22350,0
20230720,182800,2676710450,22350,22350,22350,22350,1241
20230720,182700,2676710450,22350,22350,22350,22350,0
20230720,182600,2676710450,22350,22350,22350,22350,0
20230720,182500,2676710450,22350,22350,22350,22350,0
20230720,182400,2676710450,22350,22350,22350,22350,0
20230720,182300,2676710450,22350,22350,22350,22350,0
20230720,182200,2676710450,22350,22350,22350,22350,0
20230720,182100,2676710450,22350,22350,22350,22350,0
20230720,182000,2676710450,22350,22350,22350,22350,0
20230720,181900,2676710450,22350,22350,22350,22350,0
20230720,181800,2676710450,22350,22350,22350,22350,0
20230720,181700,2676710450,22350,22350,22350,22350,0
20230720,181600,2676710450,22350,22350,22350,22350,0
20230720,181500,2676710450,22350,22350,22350,22350,0
20230720,181400,2676710450,22350,22350,22350,22350,0
20230720,181300,2676710450,22350,22350,22350,22350,0
20230720,181200,2676710450,22350,22350,22350,22350,0
20230720,181100,2676710450,22350,22350,22350,22350,0
20230720,181000,2676710450,22350,22350,22350,22350,0
20230720,180900,2676710450,22350,22350,22350,22350,0
20230720,180800,2676710450,22350,22350,22350,22350,0
20230720,180700,2676710450,22350,22350,22350,22350,0
20230720,180600,2676710450,22350,22350,22350,22350,0
20230720,180500,2676710450,22350,22350,22350,22350,0
20230720,180400,2676710450,22350,22350,22350,22350,0
20230720,180300,2676710450,22350,22350,22350,22350,0
20230720,180200,2676710450,22350,22350,22350,22350,0
20230720,180100,2676710450,22350,22350,22350,22350,0
20230720,180000,2676710450,22350,22350,22350,22350,0
20230720,175900,2676710450,22350,22350,22350,22350,0
20230720,175800,2676710450,22350,22350,22350,22350,1241
20230720,175700,2676710450,22350,22350,22350,22350,0
20230720,175600,2676710450,22350,22350,22350,22350,0
20230720,175500,2676710450,22350,22350,22350,22350,0
20230720,175400,2676710450,22350,22350,22350,22350,0
20230720,175300,2676710450,22350,22350,22350,22350,0
20230720,175200,2676710450,22350,22350,22350,22350,0
20230720,175100,2676710450,22350,22350,22350,22350,0
20230720,175000,2676710450,22350,22350,22350,22350,0
20230720,174900,2676710450,22350,22350,22350,22350,0
20230720,174800,2676710450,22350,22350,22350,22350,0
20230720,174700,2676710450,22350,22350,22350,22350,0
20230720,174600,2676710450,22350,22350,22350,22350,0
20230720,174500,2676710450,22350,22350,22350,22350,0
20230720,174400,2676710450,22350,22350,22350,22350,0
20230720,174300,2676710450,22350,22350,22350,22350,0
20230720,174200,2676710450,22350,22350,22350,22350,0
20230720,174100,2676710450,22350,22350,22350,22350,0
20230720,174000,2676710450,22350,22350,22350,22350,0
20230720,173900,2676710450,22350,22350,22350,22350,0
20230720,173800,2676710450,22350,22350,22350,22350,0
20230720,173700,2676710450,22350,22350,22350,22350,0
20230720,173600,2676710450,22350,22350,22350,22350,0
20230720,173500,2676710450,22350,22350,22350,22350,0
20230720,173400,2676710450,22350,22350,22350,22350,0
20230720,173300,2676710450,22350,22350,22350,22350,0
20230720,173200,2676710450,22350,22350,22350,22350,0
20230720,173100,2676710450,22350,22350,22350,22350,0
20230720,173000,2676710450,22350,22350,22350,22350,0
20230720,172900,2676710450,22350,22350,22350,22350,0
20230720,172800,2676710450,22350,22350,22350,22350,1241
20230720,172700,2676710450,22350,22350,22350,22350,0
20230720,172600,2676710450,22350,22350,22350,22350,0
20230720,172500,2676710450,22350,22350,22350,22350,0
20230720,172400,2676710450,22350,22350,22350,22350,0
20230720,172300,2676710450,22350,22350,22350,22350,0
20230720,172200,2676710450,22350,22350,22350,22350,0
20230720,172100,2676710450,22350,22350,22350,22350,0
20230720,172000,2676710450,22350,22350,22350,22350,0
20230720,171900,2676710450,22350,22350,22350,22350,0
20230720,171800,2676710450,22350,22350,22350,22350,0
20230720,171700,2676710450,22350,22350,22350,22350,0
20230720,171600,2676710450,22350,22350,22350,22350,0
20230720,171500,2676710450,22350,22350,22350,22350,0
20230720,171400,2676710450,22350,22350,22350,22350,0
20230720,171300,2676710450,22350,22350,22350,22350,0
20230720,171200,2676710450,22350,22350,22350,22350,0
20230720,171100,2676710450,22350,22350,22350,22350,0
20230720,171000,2676710450,22350,22350,22350,22350,0
20230720,170900,2676710450,22350,22350,22350,22350,0
20230720,170800,2676710450,22350,22350,22350,22350,0
20230720,170700,2676710450,22350,22350,22350,22350,0
20230720,170600,2676710450,22350,22350,22350,22350,0
20230720,170500,2676710450,22350,22350,22350,22350,0
20230720,170400,2676710450,22350,22350,22350,22350,0
20230720,170300,2676710450,22350,22350,22350,22350,0
20230720,170200,2676710450,22350,22350,22350,22350,0
20230720,170100,2676710450,22350,22350,22350,22350,0
20230720,170000,2676710450,22350,22350,22350,22350,0
20230720,165900,2676710450,22350,22350,22350,22350,0
20230720,165800,2676710450,22350,22350,22350,22350,1241
20230720,165700,2676710450,22350,22350,22350,22350,0
20230720,165600,2676710450,22350,22350,22350,22350,0
20230720,165500,2676710450,22350,22350,22350,22350,0
20230720,165400,2676710450,22350,22350,22350,22350,0
20230720,165300,2676710450,22350,22350,22350,22350,0
20230720,165200,2676710450,22350,22350,22350,22350,0
20230720,165100,2676710450,22350,22350,22350,22350,0
20230720,165000,2676710450,22350,22350,22350,22350,0
20230720,164900,2676710450,22350,22350,22350,22350,0
20230720,164800,2676710450,22350,22350,22350,22350,0
20230720,164700,2676710450,22350,22350,22350,22350,0
20230720,164600,2676710450,22350,22350,22350,22350,0
20230720,164500,2676710450,22350,22350,22350,22350,0
20230720,164400,2676710450,22350,22350,22350,22350,0
20230720,164300,2676710450,22350,22350,22350,22350,0
20230720,164200,2676710450,22350,22350,22350,22350,0
20230720,164100,2676710450,22350,22350,22350,22350,0
20230720,164000,2676710450,22350,22350,22350,22350,0
20230720,163900,2676710450,22350,22350,22350,22350,0
20230720,163800,2676710450,22350,22350,22350,22350,0
20230720,163700,2676710450,22350,22350,22350,22350,0
20230720,163600,2676710450,22350,22350,22350,22350,0
20230720,163500,2676710450,22350,22350,22350,22350,0
20230720,163400,2676710450,22350,22350,22350,22350,0
20230720,163300,2676710450,22350,22350,22350,22350,0
20230720,163200,2676710450,22350,22350,22350,22350,0
20230720,163100,2676710450,22350,22350,22350,22350,0
20230720,163000,2676710450,22350,22350,22350,22350,0
20230720,162900,2676710450,22350,22350,22350,22350,0
20230720,162800,2676710450,22350,22350,22350,22350,1241
20230720,162700,2676710450,22350,22350,22350,22350,0
20230720,162600,2676710450,22350,22350,22350,22350,0
20230720,162500,2676710450,22350,22350,22350,22350,0
20230720,162400,2676710450,22350,22350,22350,22350,0
20230720,162300,2676710450,22350,22350,22350,22350,0
20230720,162200,2676710450,22350,22350,22350,22350,0
20230720,162100,2676710450,22350,22350,22350,22350,0
20230720,162000,2676710450,22350,22350,22350,22350,0
20230720,161900,2676710450,22350,22350,22350,22350,0
20230720,161800,2676710450,22350,22350,22350,22350,0
20230720,161700,2676710450,22350,22350,22350,22350,0
20230720,161600,2676710450,22350,22350,22350,22350,0
20230720,161500,2676710450,22350,22350,22350,22350,0
20230720,161400,2676710450,22350,22350,22350,22350,0
20230720,161300,2676710450,22350,22350,22350,22350,0
20230720,161200,2676710450,22350,22350,22350,22350,0
20230720,161100,2676710450,22350,22350,22350,22350,0
20230720,161000,2676710450,22350,22350,22350,22350,0
20230720,160900,2676710450,22350,22350,22350,22350,0
20230720,160800,2676710450,22350,22350,22350,22350,0
20230720,160700,2676710450,22350,22350,22350,22350,0
20230720,160600,2676710450,22350,22350,22350,22350,0
20230720,160500,2676710450,22350,22350,22350,22350,0
20230720,160400,2676710450,22350,22350,22350,22350,0
20230720,160300,2676710450,22350,22350,22350,22350,0
20230720,160200,2676710450,22350,22350,22350,22350,0
20230720,160100,2676710450,22350,22350,22350,22350,0
20230720,160000,2676710450,22350,22350,22350,22350,0
20230720,155900,2676710450,22350,22350,22350,22350,0
20230720,155800,2676710450,22350,22350,22350,22350,1241
20230720,155700,2676710450,22350,22350,22350,22350,0
20230720,155600,2676710450,22350,22350,22350,22350,0
20230720,155500,2676710450,22350,22350,22350,22350,0
20230720,155400,2676710450,22350,22350,22350,22350,0
20230720,155300,2676710450,22350,22350,22350,22350,0
20230720,155200,2676710450,22350,22350,22350,22350,0
20230720,155100,2676710450,22350,22350,22350,22350,0
20230720,155000,2676710450,22350,22350,22350,22350,0
20230720,154900,2676710450,22350,22350,22350,22350,0
20230720,154800,2676710450,22350,22350,22350,22350,0
20230720,154700,2676710450,22350,22350,22350,22350,0
20230720,154600,2676710450,22350,22350,22350,22350,0
20230720,154500,2676710450,22350,22350,22350,22350,0
20230720,154400,2676710450,22350,22350,22350,22350,0
20230720,154300,2676710450,22350,22350,22350,22350,0
20230720,154200,2676710450,22350,22350,22350,22350,0
20230720,154100,2676710450,22350,22350,22350,22350,0
20230720,154000,2676710450,22350,22350,22350,22350,0
20230720,153900,2676710450,22350,22350,22350,22350,0
20230720,153800,2676710450,22350,22350,22350,22350,0
20230720,153700,2676710450,22350,22350,22350,22350,0
20230720,153600,2676710450,22350,22350,22350,22350,0
20230720,153500,2676710450,22350,22350,22350,22350,0
20230720,153400,2676710450,22350,22350,22350,22350,0
20230720,153300,2676710450,22350,22350,22350,22350,0
20230720,153200,2676710450,22350,22350,22350,22350,0
20230720,153100,2676710450,22350,22350,22350,22350,0
20230720,153000,2676710450,22350,22350,22350,22350,1241
20230720,152900,2648974100,22250,22250,22250,22250,0
20230720,152800,2648974100,22250,22250,22250,22250,0
20230720,152700,2648974100,22250,22250,22250,22250,0
20230720,152600,2648974100,22250,22250,22250,22250,0
20230720,152500,2648974100,22250,22250,22250,22250,0
20230720,152400,2648974100,22250,22250,22250,22250,0
20230720,152300,2648974100,22250,22250,22250,22250,0
20230720,152200,2648974100,22250,22250,22250,22250,0
20230720,152100,2648974100,22250,22250,22250,22250,0
20230720,152000,2648974100,22250,22250,22250,22250,0
20230720,151900,2648974100,22250,22250,22250,22250,15
20230720,151800,2648640350,22200,22200,22200,22200,239
20230720,151700,2643334550,22150,22200,22200,22150,17
20230720,151600,2642957650,22200,22200,22250,22200,384
20230720,151500,2634432600,22200,22200,22200,22200,183
20230720,151400,2630370000,22150,22200,22200,22150,379
20230720,151300,2621960650,22200,22200,22200,22200,20
20230720,151200,2621516650,22200,22200,22200,22200,369
20230720,151100,2613324850,22200,22200,22200,22200,505
20230720,151000,2602113850,22200,22200,22200,22200,7
20230720,150900,2601958450,22200,22200,22200,22200,250
20230720,150800,2596408450,22200,22250,22250,22200,5
20230720,150700,2596297350,22250,22250,22250,22250,770
20230720,150600,2579164850,22300,22300,22300,22300,47
20230720,150500,2578116750,22300,22250,22300,22250,119
20230720,150400,2575468450,22300,22300,22300,22300,105
20230720,150300,2573126950,22300,22300,22300,22300,1
20230720,150200,2573104650,22250,22250,22250,22250,1
20230720,150100,2573082400,22300,22300,22300,22300,44
20230720,150000,2572101200,22200,22300,22300,22200,26
20230720,145900,2571523900,22200,22300,22300,22200,190
20230720,145800,2567304400,22250,22250,22250,22250,0
20230720,145700,2567304400,22250,22250,22250,22250,110
20230720,145600,2564856900,22250,22250,22250,22250,139
20230720,145500,2561764150,22250,22250,22250,22250,51
20230720,145400,2560629400,22300,22300,22300,22300,0
20230720,145300,2560629400,22300,22300,22300,22300,0
20230720,145200,2560629400,22300,22300,22300,22300,0
20230720,145100,2560629400,22300,22300,22300,22300,0
20230720,145000,2560629400,22300,22300,22300,22300,1
20230720,144900,2560607100,22250,22250,22250,22250,111
20230720,144800,2558137350,22250,22250,22300,22250,102
20230720,144700,2555867800,22300,22300,22300,22300,1
20230720,144600,2555845500,22300,22300,22300,22300,0
20230720,144500,2555845500,22300,22300,22300,22300,18
20230720,144400,2555444100,22250,22250,22250,22250,0
20230720,144300,2555444100,22250,22250,22250,22250,0
20230720,144200,2555444100,22250,22250,22250,22250,1
20230720,144100,2555421850,22300,22300,22300,22300,149
20230720,144000,2552099150,22250,22250,22250,22250,220
20230720,143900,2547204150,22250,22250,22250,22250,0
20230720,143800,2547204150,22250,22250,22250,22250,1
20230720,143700,2547181900,22300,22300,22300,22300,20
20230720,143600,2546735900,22350,22350,22350,22350,0
20230720,143500,2546735900,22350,22350,22350,22350,0
20230720,143400,2546735900,22350,22350,22350,22350,0
20230720,143300,2546735900,22350,22350,22350,22350,0
20230720,143200,2546735900,22350,22350,22350,22350,0
20230720,143100,2546735900,22350,22350,22350,22350,0
20230720,143000,2546735900,22350,22350,22350,22350,1
20230720,142900,2546713550,22200,22200,22200,22200,0
20230720,142800,2546713550,22200,22250,22250,22200,402
20230720,142700,2537779150,22300,22300,22300,22300,30
20230720,142600,2537110150,22300,22300,22300,22300,0
20230720,142500,2537110150,22300,22300,22300,22300,4
20230720,142400,2537020950,22300,22350,22350,22300,472
20230720,142300,2526495300,22350,22350,22350,22350,400
20230720,142200,2517555300,22300,22300,22300,22300,0
20230720,142100,2517555300,22300,22250,22300,22250,255
20230720,142000,2511873500,22250,22250,22250,22250,11
20230720,141900,2511628750,22250,22250,22250,22250,1
20230720,141800,2511606500,22250,22200,22250,22200,26
20230720,141700,2511029000,22250,22250,22250,22250,22
20230720,141600,2510539500,22250,22250,22250,22250,27
20230720,141500,2509938750,22250,22250,22250,22250,0
20230720,141400,2509938750,22250,22150,22250,22150,2166
20230720,141300,2461860300,22150,22150,22150,22150,0
20230720,141200,2461860300,22150,22150,22150,22150,838
20230720,141100,2443298600,22150,22150,22150,22150,0
20230720,141000,2443298600,22150,22150,22150,22150,1
20230720,140900,2443276450,22150,22250,22250,22150,2083
20230720,140800,2397017950,22250,22300,22300,22250,420
20230720,140700,2387655450,22250,22250,22250,22250,125
20230720,140600,2384874200,22250,22250,22250,22250,0
20230720,140500,2384874200,22250,22250,22250,22250,0
20230720,140400,2384874200,22250,22250,22250,22250,443
20230720,140300,2375017450,22250,22250,22250,22200,36
20230720,140200,2374216750,22250,22250,22250,22250,22
20230720,140100,2373727250,22250,22250,22250,22250,138
20230720,140000,2370656750,22250,22250,22250,22200,22
20230720,135900,2370167750,22250,22150,22250,22150,605
20230720,135800,2356760150,22200,22200,22200,22200,2489
20230720,135700,2301504350,22300,22300,22300,22300,0
20230720,135600,2301504350,22300,22300,22300,22300,5
20230720,135500,2301392850,22300,22300,22300,22300,0
20230720,135400,2301392850,22300,22300,22300,22300,10
20230720,135300,2301169850,22250,22350,22350,22250,315
20230720,135200,2294159600,22350,22250,22350,22250,251
20230720,135100,2288574750,22250,22300,22300,22250,981
20230720,135000,2266743050,22300,22300,22300,22300,2
20230720,134900,2266698450,22300,22300,22300,22300,52
20230720,134800,2265538850,22250,22250,22250,22250,62
20230720,134700,2264159350,22250,22250,22250,22250,12
20230720,134600,2263892350,22250,22200,22250,22200,53
20230720,134500,2262715600,22200,22200,22250,22200,851
20230720,134400,2243792000,22250,22250,22250,22250,872
20230720,134300,2224390000,22250,22300,22300,22250,300
20230720,134200,2217702950,22350,22350,22350,22350,3
20230720,134100,2217635900,22300,22300,22300,22300,50
20230720,134000,2216520900,22300,22300,22300,22300,93
20230720,133900,2214447000,22300,22300,22300,22300,30
20230720,133800,2213778000,22300,22300,22300,22300,1
20230720,133700,2213755700,22250,22300,22300,22250,2
20230720,133600,2213711150,22300,22300,22300,22300,98
20230720,133500,2211525750,22300,22300,22300,22300,0
20230720,133400,2211525750,22300,22300,22300,22300,10
20230720,133300,2211302750,22250,22250,22250,22250,0
20230720,133200,2211302750,22250,22350,22350,22250,35
20230720,133100,2210523000,22350,22350,22350,22350,134
20230720,133000,2207528100,22300,22300,22350,22250,2535
20230720,132900,2151076150,22300,22300,22300,22300,1006
20230720,132800,2128642350,22300,22300,22300,22300,197
20230720,132700,2124249250,22300,22300,22300,22300,30
20230720,132600,2123580250,22300,22300,22300,22300,202
20230720,132500,2119075650,22300,22300,22300,22300,23
20230720,132400,2118562750,22350,22350,22350,22350,11
20230720,132300,2118316900,22300,22350,22350,22300,34
20230720,132200,2117558100,22350,22350,22350,22350,57
20230720,132100,2116284150,22350,22350,22350,22350,20
20230720,132000,2115837150,22350,22350,22350,22350,150
20230720,131900,2112484650,22350,22300,22350,22300,566
20230720,131800,2099859550,22300,22350,22350,22300,1376
20230720,131700,2069164200,22350,22350,22350,22350,463
20230720,131600,2058816150,22350,22350,22350,22350,160
20230720,131500,2055240150,22400,22400,22400,22400,10
20230720,131400,2055016150,22350,22350,22350,22350,205
20230720,131300,2050434400,22350,22350,22400,22350,547
20230720,131200,2038206450,22350,22350,22350,22350,44
20230720,131100,2037223050,22350,22400,22400,22350,115
20230720,131000,2034652050,22400,22400,22400,22400,1321
20230720,130900,2005061650,22400,22400,22400,22400,2
20230720,130800,2005016850,22400,22400,22400,22400,1
20230720,130700,2004994450,22400,22450,22450,22400,2010
20230720,130600,1959894950,22450,22500,22500,22450,330
20230720,130500,1952478600,22500,22550,22550,22500,2
20230720,130400,1952433550,22500,22500,22550,22500,1046
20230720,130300,1928898250,22550,22550,22550,22550,1
20230720,130200,1928875700,22500,22550,22550,22500,133
20230720,130100,1925883150,22550,22550,22550,22550,10
20230720,130000,1925657650,22550,22550,22550,22550,1
20230720,125900,1925635100,22500,22550,22550,22500,17
20230720,125800,1925251950,22550,22550,22550,22550,119
20230720,125700,1922568500,22550,22550,22550,22550,67
20230720,125600,1921057650,22550,22550,22550,22550,232
20230720,125500,1915826050,22550,22550,22550,22550,598
20230720,125400,1902341150,22550,22600,22600,22550,131
20230720,125300,1899386150,22600,22600,22600,22600,22
20230720,125200,1898888950,22600,22600,22600,22600,10
20230720,125100,1898662950,22550,22550,22550,22550,87
20230720,125000,1896701100,22600,22600,22600,22600,101
20230720,124900,1894418500,22600,22600,22600,22600,9
20230720,124800,1894215100,22600,22550,22600,22550,414
20230720,124700,1884879350,22600,22600,22600,22600,0
20230720,124600,1884879350,22600,22600,22600,22600,2
20230720,124500,1884834150,22550,22550,22550,22550,1
20230720,124400,1884811600,22550,22550,22550,22550,50
20230720,124300,1883684100,22550,22550,22550,22550,70
20230720,124200,1882105600,22600,22600,22600,22600,0
20230720,124100,1882105600,22600,22600,22600,22600,0
20230720,124000,1882105600,22600,22550,22600,22550,4
20230720,123900,1882015250,22550,22550,22550,22550,0
20230720,123800,1882015250,22550,22550,22550,22550,0
20230720,123700,1882015250,22550,22600,22600,22550,524
20230720,123600,1870197850,22600,22600,22600,22600,38
20230720,123500,1869339050,22600,22600,22600,22600,10
20230720,123400,1869113050,22600,22600,22600,22600,5
20230720,123300,1869000050,22600,22600,22600,22600,1
20230720,123200,1868977450,22600,22600,22600,22600,12
20230720,123100,1868706250,22550,22550,22550,22550,1
20230720,123000,1868683700,22550,22550,22550,22550,159
20230720,122900,1865098250,22550,22600,22600,22550,495
20230720,122800,1853911450,22600,22600,22600,22600,50
20230720,122700,1852781450,22600,22650,22650,22600,23
20230720,122600,1852261500,22600,22650,22650,22600,1986
20230720,122500,1807314300,22650,22700,22700,22650,1107
20230720,122400,1782236550,22700,22600,22700,22600,6133
20230720,122300,1643337650,22600,22600,22600,22600,0
20230720,122200,1643337650,22600,22600,22600,22600,54
20230720,122100,1642117250,22600,22600,22600,22600,1067
20230720,122000,1618003050,22550,22550,22550,22550,100
20230720,121900,1615748050,22550,22550,22550,22550,11
20230720,121800,1615500000,22550,22550,22550,22550,0
20230720,121700,1615500000,22550,22550,22550,22550,717
20230720,121600,1599331650,22550,22550,22550,22550,527
20230720,121500,1587447800,22550,22600,22600,22550,373
20230720,121400,1579036600,22600,22600,22600,22600,0
20230720,121300,1579036600,22600,22600,22600,22600,0
20230720,121200,1579036600,22600,22600,22600,22600,0
20230720,121100,1579036600,22600,22600,22600,22600,0
20230720,121000,1579036600,22600,22600,22600,22600,224
20230720,120900,1573974200,22600,22600,22600,22600,32
20230720,120800,1573251000,22600,22600,22600,22600,703
20230720,120700,1557363200,22650,22650,22650,22650,0
20230720,120600,1557363200,22650,22600,22650,22600,104
20230720,120500,1555007850,22600,22600,22600,22600,267
20230720,120400,1548973650,22600,22600,22600,22600,157
20230720,120300,1545425450,22600,22550,22600,22550,1455
20230720,120200,1512599550,22600,22600,22600,22600,181
20230720,120100,1508508950,22600,22600,22600,22600,300
20230720,120000,1501728950,22650,22600,22650,22600,913
20230720,115900,1481092300,22550,22550,22550,22550,0
20230720,115800,1481092300,22550,22550,22550,22550,0
20230720,115700,1481092300,22550,22550,22550,22550,0
20230720,115600,1481092300,22550,22550,22550,22550,1
20230720,115500,1481069750,22550,22550,22550,22550,389
20230720,115400,1472297800,22500,22500,22500,22500,338
20230720,115300,1464692800,22500,22500,22500,22500,8
20230720,115200,1464512800,22500,22550,22550,22500,162
20230720,115100,1460867550,22550,22550,22550,22550,126
20230720,115000,1458026250,22550,22600,22600,22550,493
20230720,114900,1446908850,22550,22600,22600,22550,158
20230720,114800,1443340950,22550,22550,22550,22550,88
20230720,114700,1441356550,22600,22600,22600,22600,0
20230720,114600,1441356550,22600,22600,22600,22600,0
20230720,114500,1441356550,22600,22550,22600,22550,2
20230720,114400,1441311400,22550,22550,22550,22550,4
20230720,114300,1441221200,22550,22550,22550,22500,683
20230720,114200,1425822550,22550,22550,22550,22550,1
20230720,114100,1425800000,22500,22500,22500,22500,635
20230720,114000,1411512500,22500,22550,22550,22500,90
20230720,113900,1409485200,22500,22500,22500,22500,1400
20230720,113800,1377985200,22550,22550,22550,22550,1384
20230720,113700,1346776000,22600,22600,22600,22600,832
20230720,113600,1327972800,22650,22650,22700,22650,1444
20230720,113500,1295266050,22650,22650,22700,22650,218
20230720,113400,1290323100,22650,22650,22650,22650,537
20230720,113300,1278160050,22600,22600,22600,22600,50
20230720,113200,1277030050,22600,22600,22600,22600,154
20230720,113100,1273549650,22600,22600,22600,22600,66
20230720,113000,1272058050,22600,22600,22600,22600,200
20230720,112900,1267538050,22600,22600,22600,22600,555
20230720,112800,1254995050,22600,22650,22650,22600,28
20230720,112700,1254362200,22650,22650,22650,22650,309
20230720,112600,1247363350,22650,22650,22650,22650,0
20230720,112500,1247363350,22650,22650,22650,22650,248
20230720,112400,1241746150,22650,22650,22650,22650,21
20230720,112300,1241270500,22600,22600,22600,22600,0
20230720,112200,1241270500,22600,22600,22600,22600,331
20230720,112100,1233789900,22600,22650,22700,22600,2180
20230720,112000,1184410100,22600,22600,22600,22600,264
20230720,111900,1178443700,22600,22600,22600,22600,103
20230720,111800,1176115900,22650,22650,22650,22650,6
20230720,111700,1175980000,22650,22600,22650,22600,1147
20230720,111600,1150057700,22650,22650,22650,22650,20
20230720,111500,1149604700,22650,22600,22650,22600,52
20230720,111400,1148429450,22650,22650,22650,22600,295
20230720,111300,1141762300,22600,22600,22600,22600,1
20230720,111200,1141739700,22650,22650,22650,22650,2
20230720,111100,1141694400,22650,22650,22650,22650,6
20230720,111000,1141558500,22600,22700,22700,22600,251
20230720,110900,1135870850,22700,22650,22700,22600,33
20230720,110800,1135124200,22650,22650,22700,22600,652
20230720,110700,1120370500,22650,22600,22650,22600,293
20230720,110600,1113738550,22650,22650,22650,22650,134
20230720,110500,1110703450,22650,22600,22700,22600,4407
20230720,110400,1010947450,22550,22550,22550,22550,110
20230720,110300,1008466950,22550,22550,22550,22550,496
20230720,110200,997282150,22600,22600,22600,22550,719
20230720,110100,981044050,22600,22550,22600,22550,567
20230720,110000,968245600,22550,22500,22600,22500,1171
20230720,105900,941849500,22550,22550,22550,22550,119
20230720,105800,939166050,22550,22550,22550,22500,41
20230720,105700,938241800,22550,22550,22550,22550,395
20230720,105600,929334550,22600,22550,22600,22550,21
20230720,105500,928860450,22600,22550,22600,22550,482
20230720,105400,917977550,22600,22550,22600,22550,329
20230720,105300,910552650,22600,22550,22600,22550,373
20230720,105200,902136750,22550,22550,22600,22550,792
20230720,105100,884277100,22600,22500,22600,22500,3438
20230720,105000,806763000,22550,22500,22550,22500,53
20230720,104900,805570450,22550,22550,22550,22500,317
20230720,104800,798437400,22550,22550,22550,22550,311
20230720,104700,791424350,22500,22500,22550,22500,681
20230720,104600,776101800,22550,22450,22550,22450,116
20230720,104500,773497000,22450,22500,22500,22450,494
20230720,104400,762382050,22450,22450,22450,22450,111
20230720,104300,759890100,22450,22450,22450,22450,250
20230720,104200,754277600,22500,22550,22550,22500,211
20230720,104100,749527600,22550,22550,22550,22550,0
20230720,104000,749527600,22550,22550,22550,22450,211
20230720,103900,744779550,22500,22450,22500,22450,1383
20230720,103800,713665500,22400,22450,22500,22400,148
20230720,103700,710342900,22450,22450,22450,22400,418
20230720,103600,700973250,22450,22500,22500,22400,54
20230720,103500,699763450,22400,22450,22500,22400,213
20230720,103400,694982500,22450,22500,22500,22450,142
20230720,103300,691793350,22500,22450,22500,22400,791
20230720,103200,674030750,22450,22450,22450,22450,10
20230720,103100,673806250,22500,22500,22500,22500,192
20230720,103000,669486250,22500,22550,22550,22500,217
20230720,102900,664603300,22550,22550,22550,22500,581
20230720,102800,651509450,22550,22500,22550,22500,44
20230720,102700,650518250,22550,22600,22600,22550,227
20230720,102600,645399300,22550,22550,22600,22550,2258
20230720,102500,594479800,22500,22550,22550,22500,282
20230720,102400,588123950,22550,22550,22550,22500,421
20230720,102300,578643250,22550,22450,22550,22450,2202
20230720,102200,529111200,22450,22400,22450,22400,2247
20230720,102100,478723750,22350,22350,22350,22350,1431
20230720,102000,446740900,22400,22300,22400,22300,1652
20230720,101900,409862400,22250,22250,22250,22250,26
20230720,101800,409283900,22250,22250,22250,22250,222
20230720,101700,404344400,22250,22250,22250,22250,218
20230720,101600,399493900,22250,22250,22250,22250,3
20230720,101500,399427150,22250,22250,22250,22250,51
20230720,101400,398292400,22250,22250,22250,22250,35
20230720,101300,397513650,22250,22200,22250,22200,685
20230720,101200,382279400,22250,22250,22250,22200,15
20230720,101100,381945700,22300,22300,22300,22300,21
20230720,101000,381477400,22250,22200,22250,22200,281
20230720,100900,375225400,22250,22250,22250,22200,10
20230720,100800,375003050,22150,22250,22250,22150,651
20230720,100700,360544400,22250,22200,22300,22200,1399
20230720,100600,329431800,22150,22150,22150,22150,2141
20230720,100500,282008650,22150,22150,22150,22100,62
20230720,100400,280635400,22150,22100,22150,22100,500
20230720,100300,269585350,22050,22050,22050,22050,60
20230720,100200,268262350,22100,22050,22100,22050,2
20230720,100100,268218200,22100,22100,22100,22100,699
20230720,100000,252770300,22100,22150,22150,22100,14
20230720,095900,252460750,22150,22150,22150,22150,0
20230720,095800,252460750,22150,22150,22150,22150,72
20230720,095700,250865950,22150,22150,22150,22150,1
20230720,095600,250843800,22150,22200,22200,22100,1002
20230720,095500,228699450,22150,22150,22150,22150,3
20230720,095400,228633000,22150,22150,22150,22150,50
20230720,095300,227525500,22150,22200,22200,22150,59
20230720,095200,226216150,22200,22200,22250,22200,802
20230720,095100,208411650,22200,22250,22250,22200,104
20230720,095000,206100450,22250,22250,22250,22250,26
20230720,094900,205521950,22300,22250,22300,22250,133
20230720,094800,202562650,22250,22200,22250,22200,521
20230720,094700,190986450,22200,22200,22200,22150,237
20230720,094600,185726850,22200,22150,22200,22150,687
20230720,094500,170486500,22150,22100,22150,22100,118
20230720,094400,167876100,22100,22100,22100,22100,1
20230720,094300,167854000,22050,22050,22050,22050,3
20230720,094200,167787850,22100,22100,22100,22100,5
20230720,094100,167677350,22050,22050,22050,22050,210
20230720,094000,163046850,22050,22050,22050,22050,0
20230720,093900,163046850,22050,22050,22050,22050,31
20230720,093800,162363300,22050,22050,22050,22050,32
20230720,093700,161657700,22050,22050,22050,22050,2
20230720,093600,161613600,22000,22000,22000,22000,100
20230720,093500,159413600,21950,21950,21950,21950,12
20230720,093400,159150200,22000,21950,22000,21950,2063
20230720,093300,113764250,21950,21950,21950,21950,24
20230720,093200,113237450,21950,21950,21950,21950,0
20230720,093100,113237450,21950,21950,21950,21950,120
20230720,093000,110603450,22000,21900,22000,21900,23
20230720,092900,110099650,21900,22000,22000,21900,1032
20230720,092800,87468100,21950,22000,22000,21950,49
20230720,092700,86392500,21950,21950,21950,21950,1
20230720,092600,86370550,21950,21950,21950,21950,14
20230720,092500,86063250,22000,22000,22000,22000,3
20230720,092400,85997250,22000,22000,22000,22000,8
20230720,092300,85821250,22000,22000,22000,22000,72
20230720,092200,84237250,22000,22050,22050,22000,29
20230720,092100,83599200,22000,22050,22050,22000,16
20230720,092000,83247050,22050,22050,22050,22050,0
20230720,091900,83247050,22050,22050,22050,22050,100
20230720,091800,81042050,22050,22000,22050,22000,94
20230720,091700,78969900,22050,22050,22050,22000,75
20230720,091600,77319250,22050,22050,22050,22050,120
20230720,091500,74673250,22050,22050,22050,22050,100
20230720,091400,72468250,22050,21900,22050,21900,64
20230720,091300,71065000,21900,22050,22050,21900,350
20230720,091200,63397250,22100,21950,22100,21950,78
20230720,091100,61685000,22050,21950,22050,21900,329
20230720,091000,54454050,22000,22000,22000,22000,40
20230720,090900,53574050,22000,21950,22000,21900,111
20230720,090800,51137500,21950,21900,21950,21900,65
20230720,090700,49713500,21900,21900,21900,21900,73
20230720,090600,48114800,21900,21950,21950,21900,95
20230720,090500,46032450,21850,21900,21900,21850,486
20230720,090400,35408350,21900,21900,21900,21900,109
20230720,090300,33021250,21900,22000,22000,21900,167
20230720,090200,29354750,22000,21900,22000,21850,186
20230720,090100,25284050,21850,21900,21900,21850,527
20230720,090000,13746250,21850,21850,21850,21850,577
Reference in New Issue Copy Permalink