ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/285490/min/candle-20230710.csv

700 lines
37 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,203700,3844681250,34700,34700,34700,34700,1925
20230710,203600,3844681250,34700,34700,34700,34700,0
20230710,203500,3844681250,34700,34700,34700,34700,0
20230710,203400,3844681250,34700,34700,34700,34700,0
20230710,203300,3844681250,34700,34700,34700,34700,0
20230710,203200,3844681250,34700,34700,34700,34700,0
20230710,203100,3844681250,34700,34700,34700,34700,0
20230710,203000,3844681250,34700,34700,34700,34700,0
20230710,202900,3844681250,34700,34700,34700,34700,0
20230710,202800,3844681250,34700,34700,34700,34700,0
20230710,202700,3844681250,34700,34700,34700,34700,0
20230710,202600,3844681250,34700,34700,34700,34700,0
20230710,202500,3844681250,34700,34700,34700,34700,0
20230710,202400,3844681250,34700,34700,34700,34700,0
20230710,202300,3844681250,34700,34700,34700,34700,0
20230710,202200,3844681250,34700,34700,34700,34700,0
20230710,202100,3844681250,34700,34700,34700,34700,0
20230710,202000,3844681250,34700,34700,34700,34700,0
20230710,201900,3844681250,34700,34700,34700,34700,0
20230710,201800,3844681250,34700,34700,34700,34700,0
20230710,201700,3844681250,34700,34700,34700,34700,0
20230710,201600,3844681250,34700,34700,34700,34700,0
20230710,201500,3844681250,34700,34700,34700,34700,0
20230710,201400,3844681250,34700,34700,34700,34700,0
20230710,201300,3844681250,34700,34700,34700,34700,0
20230710,201200,3844681250,34700,34700,34700,34700,0
20230710,201100,3844681250,34700,34700,34700,34700,0
20230710,201000,3844681250,34700,34700,34700,34700,0
20230710,200900,3844681250,34700,34700,34700,34700,0
20230710,200800,3844681250,34700,34700,34700,34700,0
20230710,200700,3844681250,34700,34700,34700,34700,1925
20230710,200600,3844681250,34700,34700,34700,34700,0
20230710,200500,3844681250,34700,34700,34700,34700,0
20230710,200400,3844681250,34700,34700,34700,34700,0
20230710,200300,3844681250,34700,34700,34700,34700,0
20230710,200200,3844681250,34700,34700,34700,34700,0
20230710,200100,3844681250,34700,34700,34700,34700,0
20230710,200000,3844681250,34700,34700,34700,34700,0
20230710,195900,3844681250,34700,34700,34700,34700,0
20230710,195800,3844681250,34700,34700,34700,34700,0
20230710,195700,3844681250,34700,34700,34700,34700,0
20230710,195600,3844681250,34700,34700,34700,34700,0
20230710,195500,3844681250,34700,34700,34700,34700,0
20230710,195400,3844681250,34700,34700,34700,34700,0
20230710,195300,3844681250,34700,34700,34700,34700,0
20230710,195200,3844681250,34700,34700,34700,34700,0
20230710,195100,3844681250,34700,34700,34700,34700,0
20230710,195000,3844681250,34700,34700,34700,34700,0
20230710,194900,3844681250,34700,34700,34700,34700,0
20230710,194800,3844681250,34700,34700,34700,34700,0
20230710,194700,3844681250,34700,34700,34700,34700,0
20230710,194600,3844681250,34700,34700,34700,34700,0
20230710,194500,3844681250,34700,34700,34700,34700,0
20230710,194400,3844681250,34700,34700,34700,34700,0
20230710,194300,3844681250,34700,34700,34700,34700,0
20230710,194200,3844681250,34700,34700,34700,34700,0
20230710,194100,3844681250,34700,34700,34700,34700,0
20230710,194000,3844681250,34700,34700,34700,34700,0
20230710,193900,3844681250,34700,34700,34700,34700,0
20230710,193800,3844681250,34700,34700,34700,34700,0
20230710,193700,3844681250,34700,34700,34700,34700,1925
20230710,193600,3844681250,34700,34700,34700,34700,0
20230710,193500,3844681250,34700,34700,34700,34700,0
20230710,193400,3844681250,34700,34700,34700,34700,0
20230710,193300,3844681250,34700,34700,34700,34700,0
20230710,193200,3844681250,34700,34700,34700,34700,0
20230710,193100,3844681250,34700,34700,34700,34700,0
20230710,193000,3844681250,34700,34700,34700,34700,0
20230710,192900,3844681250,34700,34700,34700,34700,0
20230710,192800,3844681250,34700,34700,34700,34700,0
20230710,192700,3844681250,34700,34700,34700,34700,0
20230710,192600,3844681250,34700,34700,34700,34700,0
20230710,192500,3844681250,34700,34700,34700,34700,0
20230710,192400,3844681250,34700,34700,34700,34700,0
20230710,192300,3844681250,34700,34700,34700,34700,0
20230710,192200,3844681250,34700,34700,34700,34700,0
20230710,192100,3844681250,34700,34700,34700,34700,0
20230710,192000,3844681250,34700,34700,34700,34700,0
20230710,191900,3844681250,34700,34700,34700,34700,0
20230710,191800,3844681250,34700,34700,34700,34700,0
20230710,191700,3844681250,34700,34700,34700,34700,0
20230710,191600,3844681250,34700,34700,34700,34700,0
20230710,191500,3844681250,34700,34700,34700,34700,0
20230710,191400,3844681250,34700,34700,34700,34700,0
20230710,191300,3844681250,34700,34700,34700,34700,0
20230710,191200,3844681250,34700,34700,34700,34700,0
20230710,191100,3844681250,34700,34700,34700,34700,0
20230710,191000,3844681250,34700,34700,34700,34700,0
20230710,190900,3844681250,34700,34700,34700,34700,0
20230710,190800,3844681250,34700,34700,34700,34700,0
20230710,190700,3844681250,34700,34700,34700,34700,1925
20230710,190600,3844681250,34700,34700,34700,34700,0
20230710,190500,3844681250,34700,34700,34700,34700,0
20230710,190400,3844681250,34700,34700,34700,34700,0
20230710,190300,3844681250,34700,34700,34700,34700,0
20230710,190200,3844681250,34700,34700,34700,34700,0
20230710,190100,3844681250,34700,34700,34700,34700,0
20230710,190000,3844681250,34700,34700,34700,34700,0
20230710,185900,3844681250,34700,34700,34700,34700,0
20230710,185800,3844681250,34700,34700,34700,34700,0
20230710,185700,3844681250,34700,34700,34700,34700,0
20230710,185600,3844681250,34700,34700,34700,34700,0
20230710,185500,3844681250,34700,34700,34700,34700,0
20230710,185400,3844681250,34700,34700,34700,34700,0
20230710,185300,3844681250,34700,34700,34700,34700,0
20230710,185200,3844681250,34700,34700,34700,34700,0
20230710,185100,3844681250,34700,34700,34700,34700,0
20230710,185000,3844681250,34700,34700,34700,34700,0
20230710,184900,3844681250,34700,34700,34700,34700,0
20230710,184800,3844681250,34700,34700,34700,34700,0
20230710,184700,3844681250,34700,34700,34700,34700,0
20230710,184600,3844681250,34700,34700,34700,34700,0
20230710,184500,3844681250,34700,34700,34700,34700,0
20230710,184400,3844681250,34700,34700,34700,34700,0
20230710,184300,3844681250,34700,34700,34700,34700,0
20230710,184200,3844681250,34700,34700,34700,34700,0
20230710,184100,3844681250,34700,34700,34700,34700,0
20230710,184000,3844681250,34700,34700,34700,34700,0
20230710,183900,3844681250,34700,34700,34700,34700,0
20230710,183800,3844681250,34700,34700,34700,34700,0
20230710,183700,3844681250,34700,34700,34700,34700,1925
20230710,183600,3844681250,34700,34700,34700,34700,0
20230710,183500,3844681250,34700,34700,34700,34700,0
20230710,183400,3844681250,34700,34700,34700,34700,0
20230710,183300,3844681250,34700,34700,34700,34700,0
20230710,183200,3844681250,34700,34700,34700,34700,0
20230710,183100,3844681250,34700,34700,34700,34700,0
20230710,183000,3844681250,34700,34700,34700,34700,0
20230710,182900,3844681250,34700,34700,34700,34700,0
20230710,182800,3844681250,34700,34700,34700,34700,0
20230710,182700,3844681250,34700,34700,34700,34700,0
20230710,182600,3844681250,34700,34700,34700,34700,0
20230710,182500,3844681250,34700,34700,34700,34700,0
20230710,182400,3844681250,34700,34700,34700,34700,0
20230710,182300,3844681250,34700,34700,34700,34700,0
20230710,182200,3844681250,34700,34700,34700,34700,0
20230710,182100,3844681250,34700,34700,34700,34700,0
20230710,182000,3844681250,34700,34700,34700,34700,0
20230710,181900,3844681250,34700,34700,34700,34700,0
20230710,181800,3844681250,34700,34700,34700,34700,0
20230710,181700,3844681250,34700,34700,34700,34700,0
20230710,181600,3844681250,34700,34700,34700,34700,0
20230710,181500,3844681250,34700,34700,34700,34700,0
20230710,181400,3844681250,34700,34700,34700,34700,0
20230710,181300,3844681250,34700,34700,34700,34700,0
20230710,181200,3844681250,34700,34700,34700,34700,0
20230710,181100,3844681250,34700,34700,34700,34700,0
20230710,181000,3844681250,34700,34700,34700,34700,0
20230710,180900,3844681250,34700,34700,34700,34700,0
20230710,180800,3844681250,34700,34700,34700,34700,0
20230710,180700,3844681250,34700,34700,34700,34700,1925
20230710,180600,3844681250,34700,34700,34700,34700,0
20230710,180500,3844681250,34700,34700,34700,34700,0
20230710,180400,3844681250,34700,34700,34700,34700,0
20230710,180300,3844681250,34700,34700,34700,34700,0
20230710,180200,3844681250,34700,34700,34700,34700,0
20230710,180100,3844681250,34700,34700,34700,34700,0
20230710,180000,3844681250,34700,34700,34700,34700,0
20230710,175900,3844681250,34700,34700,34700,34700,0
20230710,175800,3844681250,34700,34700,34700,34700,0
20230710,175700,3844681250,34700,34700,34700,34700,0
20230710,175600,3844681250,34700,34700,34700,34700,0
20230710,175500,3844681250,34700,34700,34700,34700,0
20230710,175400,3844681250,34700,34700,34700,34700,0
20230710,175300,3844681250,34700,34700,34700,34700,0
20230710,175200,3844681250,34700,34700,34700,34700,0
20230710,175100,3844681250,34700,34700,34700,34700,0
20230710,175000,3844681250,34700,34700,34700,34700,0
20230710,174900,3844681250,34700,34700,34700,34700,0
20230710,174800,3844681250,34700,34700,34700,34700,0
20230710,174700,3844681250,34700,34700,34700,34700,0
20230710,174600,3844681250,34700,34700,34700,34700,0
20230710,174500,3844681250,34700,34700,34700,34700,0
20230710,174400,3844681250,34700,34700,34700,34700,0
20230710,174300,3844681250,34700,34700,34700,34700,0
20230710,174200,3844681250,34700,34700,34700,34700,0
20230710,174100,3844681250,34700,34700,34700,34700,0
20230710,174000,3844681250,34700,34700,34700,34700,0
20230710,173900,3844681250,34700,34700,34700,34700,0
20230710,173800,3844681250,34700,34700,34700,34700,0
20230710,173700,3844681250,34700,34700,34700,34700,1925
20230710,173600,3844681250,34700,34700,34700,34700,0
20230710,173500,3844681250,34700,34700,34700,34700,0
20230710,173400,3844681250,34700,34700,34700,34700,0
20230710,173300,3844681250,34700,34700,34700,34700,0
20230710,173200,3844681250,34700,34700,34700,34700,0
20230710,173100,3844681250,34700,34700,34700,34700,0
20230710,173000,3844681250,34700,34700,34700,34700,0
20230710,172900,3844681250,34700,34700,34700,34700,0
20230710,172800,3844681250,34700,34700,34700,34700,0
20230710,172700,3844681250,34700,34700,34700,34700,0
20230710,172600,3844681250,34700,34700,34700,34700,0
20230710,172500,3844681250,34700,34700,34700,34700,0
20230710,172400,3844681250,34700,34700,34700,34700,0
20230710,172300,3844681250,34700,34700,34700,34700,0
20230710,172200,3844681250,34700,34700,34700,34700,0
20230710,172100,3844681250,34700,34700,34700,34700,0
20230710,172000,3844681250,34700,34700,34700,34700,0
20230710,171900,3844681250,34700,34700,34700,34700,0
20230710,171800,3844681250,34700,34700,34700,34700,0
20230710,171700,3844681250,34700,34700,34700,34700,0
20230710,171600,3844681250,34700,34700,34700,34700,0
20230710,171500,3844681250,34700,34700,34700,34700,0
20230710,171400,3844681250,34700,34700,34700,34700,0
20230710,171300,3844681250,34700,34700,34700,34700,0
20230710,171200,3844681250,34700,34700,34700,34700,0
20230710,171100,3844681250,34700,34700,34700,34700,0
20230710,171000,3844681250,34700,34700,34700,34700,0
20230710,170900,3844681250,34700,34700,34700,34700,0
20230710,170800,3844681250,34700,34700,34700,34700,0
20230710,170700,3844681250,34700,34700,34700,34700,1925
20230710,170600,3844681250,34700,34700,34700,34700,0
20230710,170500,3844681250,34700,34700,34700,34700,0
20230710,170400,3844681250,34700,34700,34700,34700,0
20230710,170300,3844681250,34700,34700,34700,34700,0
20230710,170200,3844681250,34700,34700,34700,34700,0
20230710,170100,3844681250,34700,34700,34700,34700,0
20230710,170000,3844681250,34700,34700,34700,34700,0
20230710,165900,3844681250,34700,34700,34700,34700,0
20230710,165800,3844681250,34700,34700,34700,34700,0
20230710,165700,3844681250,34700,34700,34700,34700,0
20230710,165600,3844681250,34700,34700,34700,34700,0
20230710,165500,3844681250,34700,34700,34700,34700,0
20230710,165400,3844681250,34700,34700,34700,34700,0
20230710,165300,3844681250,34700,34700,34700,34700,0
20230710,165200,3844681250,34700,34700,34700,34700,0
20230710,165100,3844681250,34700,34700,34700,34700,0
20230710,165000,3844681250,34700,34700,34700,34700,0
20230710,164900,3844681250,34700,34700,34700,34700,0
20230710,164800,3844681250,34700,34700,34700,34700,0
20230710,164700,3844681250,34700,34700,34700,34700,0
20230710,164600,3844681250,34700,34700,34700,34700,0
20230710,164500,3844681250,34700,34700,34700,34700,0
20230710,164400,3844681250,34700,34700,34700,34700,0
20230710,164300,3844681250,34700,34700,34700,34700,0
20230710,164200,3844681250,34700,34700,34700,34700,0
20230710,164100,3844681250,34700,34700,34700,34700,0
20230710,164000,3844681250,34700,34700,34700,34700,0
20230710,163900,3844681250,34700,34700,34700,34700,0
20230710,163800,3844681250,34700,34700,34700,34700,0
20230710,163700,3844681250,34700,34700,34700,34700,1925
20230710,163600,3844681250,34700,34700,34700,34700,0
20230710,163500,3844681250,34700,34700,34700,34700,0
20230710,163400,3844681250,34700,34700,34700,34700,0
20230710,163300,3844681250,34700,34700,34700,34700,0
20230710,163200,3844681250,34700,34700,34700,34700,0
20230710,163100,3844681250,34700,34700,34700,34700,0
20230710,163000,3844681250,34700,34700,34700,34700,0
20230710,162900,3844681250,34700,34700,34700,34700,0
20230710,162800,3844681250,34700,34700,34700,34700,0
20230710,162700,3844681250,34700,34700,34700,34700,0
20230710,162600,3844681250,34700,34700,34700,34700,0
20230710,162500,3844681250,34700,34700,34700,34700,0
20230710,162400,3844681250,34700,34700,34700,34700,0
20230710,162300,3844681250,34700,34700,34700,34700,0
20230710,162200,3844681250,34700,34700,34700,34700,0
20230710,162100,3844681250,34700,34700,34700,34700,0
20230710,162000,3844681250,34700,34700,34700,34700,0
20230710,161900,3844681250,34700,34700,34700,34700,0
20230710,161800,3844681250,34700,34700,34700,34700,0
20230710,161700,3844681250,34700,34700,34700,34700,0
20230710,161600,3844681250,34700,34700,34700,34700,0
20230710,161500,3844681250,34700,34700,34700,34700,0
20230710,161400,3844681250,34700,34700,34700,34700,0
20230710,161300,3844681250,34700,34700,34700,34700,0
20230710,161200,3844681250,34700,34700,34700,34700,0
20230710,161100,3844681250,34700,34700,34700,34700,0
20230710,161000,3844681250,34700,34700,34700,34700,0
20230710,160900,3844681250,34700,34700,34700,34700,0
20230710,160800,3844681250,34700,34700,34700,34700,0
20230710,160700,3844681250,34700,34700,34700,34700,1925
20230710,160600,3844681250,34700,34700,34700,34700,0
20230710,160500,3844681250,34700,34700,34700,34700,0
20230710,160400,3844681250,34700,34700,34700,34700,0
20230710,160300,3844681250,34700,34700,34700,34700,0
20230710,160200,3844681250,34700,34700,34700,34700,0
20230710,160100,3844681250,34700,34700,34700,34700,0
20230710,160000,3844681250,34700,34700,34700,34700,0
20230710,155900,3844681250,34700,34700,34700,34700,0
20230710,155800,3844681250,34700,34700,34700,34700,0
20230710,155700,3844681250,34700,34700,34700,34700,0
20230710,155600,3844681250,34700,34700,34700,34700,0
20230710,155500,3844681250,34700,34700,34700,34700,0
20230710,155400,3844681250,34700,34700,34700,34700,0
20230710,155300,3844681250,34700,34700,34700,34700,0
20230710,155200,3844681250,34700,34700,34700,34700,0
20230710,155100,3844681250,34700,34700,34700,34700,0
20230710,155000,3844681250,34700,34700,34700,34700,0
20230710,154900,3844681250,34700,34700,34700,34700,0
20230710,154800,3844681250,34700,34700,34700,34700,0
20230710,154700,3844681250,34700,34700,34700,34700,0
20230710,154600,3844681250,34700,34700,34700,34700,0
20230710,154500,3844681250,34700,34700,34700,34700,0
20230710,154400,3844681250,34700,34700,34700,34700,0
20230710,154300,3844681250,34700,34700,34700,34700,0
20230710,154200,3844681250,34700,34700,34700,34700,0
20230710,154100,3844681250,34700,34700,34700,34700,0
20230710,154000,3844681250,34700,34700,34700,34700,0
20230710,153900,3844681250,34700,34700,34700,34700,0
20230710,153800,3844681250,34700,34700,34700,34700,0
20230710,153700,3844681250,34700,34700,34700,34700,1925
20230710,153600,3844681250,34700,34700,34700,34700,0
20230710,153500,3844681250,34700,34700,34700,34700,0
20230710,153400,3844681250,34700,34700,34700,34700,0
20230710,153300,3844681250,34700,34700,34700,34700,0
20230710,153200,3844681250,34700,34700,34700,34700,0
20230710,153100,3844681250,34700,34700,34700,34700,0
20230710,153000,3844681250,34700,34700,34700,34700,1925
20230710,152900,3777883750,34700,34700,34700,34700,0
20230710,152800,3777883750,34700,34700,34700,34700,0
20230710,152700,3777883750,34700,34700,34700,34700,0
20230710,152600,3777883750,34700,34700,34700,34700,0
20230710,152500,3777883750,34700,34700,34700,34700,0
20230710,152400,3777883750,34700,34700,34700,34700,0
20230710,152300,3777883750,34700,34700,34700,34700,0
20230710,152200,3777883750,34700,34700,34700,34700,0
20230710,152100,3777883750,34700,34700,34700,34700,0
20230710,152000,3777883750,34700,34700,34700,34700,0
20230710,151900,3777883750,34700,34750,34900,34700,504
20230710,151800,3760363200,34750,34750,34750,34600,996
20230710,151700,3725788800,34700,34700,34750,34700,98
20230710,151600,3722386900,34700,34650,34750,34600,222
20230710,151500,3714685500,34600,34650,34750,34600,1606
20230710,151400,3658916350,34650,34700,34700,34650,650
20230710,151300,3636392550,34650,34750,34750,34650,978
20230710,151200,3602467150,34750,34750,34800,34750,392
20230710,151100,3588831900,34700,34700,34750,34650,1164
20230710,151000,3548417050,34750,34700,34750,34650,678
20230710,150900,3524885750,34700,34700,34750,34650,1160
20230710,150800,3484634250,34700,34750,34750,34700,204
20230710,150700,3477546750,34750,34800,34800,34750,120
20230710,150600,3473375750,34800,34700,34800,34700,117
20230710,150500,3469311300,34700,34800,34800,34700,435
20230710,150400,3454193050,34800,34800,34850,34800,87
20230710,150300,3451164450,34800,34750,34800,34750,107
20230710,150200,3447445700,34800,34750,34800,34700,2443
20230710,150100,3362618250,34800,34750,34800,34700,435
20230710,150000,3347502150,34750,34800,34800,34750,809
20230710,145900,3319377850,34800,34800,34850,34800,92
20230710,145800,3316176150,34800,34850,34850,34800,189
20230710,145700,3309598650,34850,34800,34850,34800,120
20230710,145600,3305422250,34800,34800,34800,34800,97
20230710,145500,3302046650,34800,34800,34800,34800,53
20230710,145400,3300202250,34800,34850,34850,34800,265
20230710,145300,3290973750,34850,34900,34900,34800,589
20230710,145200,3270444400,34900,34900,34900,34900,418
20230710,145100,3255856200,34900,34950,34950,34900,11
20230710,145000,3255471800,34900,34950,34950,34900,22
20230710,144900,3254703400,34950,35000,35000,34950,783
20230710,144800,3227312150,35050,35000,35050,35000,75
20230710,144700,3224686650,35000,35000,35050,35000,58
20230710,144600,3222655800,35050,35050,35050,35050,0
20230710,144500,3222655800,35050,35100,35100,35050,45
20230710,144400,3221076350,35050,35200,35200,35050,145
20230710,144300,3215987500,35200,35200,35200,35200,40
20230710,144200,3214579500,35200,35100,35200,35050,452
20230710,144100,3198727150,35100,35100,35100,35100,41
20230710,144000,3197288050,35200,35200,35200,35200,315
20230710,143900,3186200050,35200,35100,35200,35100,200
20230710,143800,3179178050,35200,35200,35200,35200,7
20230710,143700,3178931650,35200,35150,35200,35100,48
20230710,143600,3177243450,35150,35150,35200,35150,575
20230710,143500,3157031950,35150,35050,35150,35050,409
20230710,143400,3142689250,35000,35000,35000,35000,100
20230710,143300,3139189250,35100,35000,35100,35000,220
20230710,143200,3131477250,34950,34950,34950,34900,210
20230710,143100,3124144600,35000,35000,35000,34950,44
20230710,143000,3122605000,34950,34900,35000,34900,223
20230710,142900,3114801150,35000,34950,35000,34950,458
20230710,142800,3098793650,34950,34900,34950,34900,229
20230710,142700,3090801500,34900,34950,34950,34900,30
20230710,142600,3089753500,34900,34950,34950,34900,118
20230710,142500,3085634000,35000,35050,35050,35000,348
20230710,142400,3073452700,35050,35050,35050,35050,178
20230710,142300,3067213800,35000,35050,35050,35000,705
20230710,142200,3042531900,35100,35100,35100,35100,36
20230710,142100,3041268300,35100,35050,35150,35050,742
20230710,142000,3015222450,35050,35050,35050,35050,48
20230710,141900,3013540050,35050,35000,35050,35000,200
20230710,141800,3006534550,34900,34900,34950,34900,179
20230710,141700,3000284050,34900,34950,34950,34900,44
20230710,141600,2998746350,34950,34900,34950,34850,662
20230710,141500,2975644250,34850,35000,35000,34850,728
20230710,141400,2950226050,35000,35050,35100,35000,846
20230710,141300,2920598650,35050,35050,35050,35050,10
20230710,141200,2920248150,35050,35100,35100,35050,67
20230710,141100,2917898950,35100,35050,35100,35000,314
20230710,141000,2906894350,35050,35050,35050,35000,49
20230710,140900,2905176950,35050,35000,35050,35000,1101
20230710,140800,2866635050,35000,35100,35100,35000,1751
20230710,140700,2805289700,35100,35100,35150,35050,407
20230710,140600,2791012250,35100,35100,35100,35050,160
20230710,140500,2785401250,35150,35150,35150,35150,16
20230710,140400,2784838850,35150,35150,35150,35150,30
20230710,140300,2783784350,35250,35300,35300,35000,2986
20230710,140200,2679140950,35300,35300,35300,35300,492
20230710,140100,2661773350,35350,35300,35350,35300,2
20230710,140000,2661702700,35350,35300,35350,35300,26
20230710,135900,2660784100,35300,35300,35300,35300,34
20230710,135800,2659583900,35300,35300,35300,35300,61
20230710,135700,2657430600,35200,35200,35300,35200,702
20230710,135600,2632684600,35250,35250,35250,35200,145
20230710,135500,2627579350,35250,35250,35250,35250,207
20230710,135400,2620282600,35300,35300,35300,35300,149
20230710,135300,2615022900,35300,35400,35400,35300,822
20230710,135200,2585947250,35450,35400,35450,35400,525
20230710,135100,2567337000,35400,35400,35400,35400,54
20230710,135000,2565425400,35400,35450,35450,35400,5
20230710,134900,2565248250,35400,35450,35450,35400,218
20230710,134800,2557520650,35500,35500,35500,35450,76
20230710,134700,2554823150,35500,35500,35500,35500,60
20230710,134600,2552693150,35550,35550,35550,35550,5
20230710,134500,2552515400,35550,35550,35550,35550,30
20230710,134400,2551448900,35550,35550,35550,35550,0
20230710,134300,2551448900,35550,35550,35550,35550,1
20230710,134200,2551413350,35550,35500,35550,35500,113
20230710,134100,2547398950,35500,35500,35500,35500,10
20230710,134000,2547043950,35500,35500,35500,35500,64
20230710,133900,2544771950,35500,35500,35500,35500,0
20230710,133800,2544771950,35500,35500,35500,35500,10
20230710,133700,2544416950,35500,35500,35500,35500,9
20230710,133600,2544097450,35500,35450,35500,35450,110
20230710,133500,2540192950,35450,35500,35500,35450,71
20230710,133400,2537675550,35500,35500,35500,35500,10
20230710,133300,2537320550,35500,35500,35500,35500,94
20230710,133200,2533983550,35500,35500,35500,35500,61
20230710,133100,2531818050,35500,35500,35500,35500,30
20230710,133000,2530753050,35500,35500,35500,35500,20
20230710,132900,2530043050,35500,35500,35500,35500,0
20230710,132800,2530043050,35500,35550,35550,35500,43
20230710,132700,2528515650,35550,35550,35550,35550,79
20230710,132600,2525707200,35600,35600,35600,35600,0
20230710,132500,2525707200,35600,35400,35600,35400,50
20230710,132400,2523929200,35400,35550,35550,35400,1081
20230710,132300,2485646300,35550,35550,35600,35450,500
20230710,132200,2467879200,35550,35550,35550,35550,0
20230710,132100,2467879200,35550,35550,35550,35550,6
20230710,132000,2467665900,35550,35550,35550,35550,7
20230710,131900,2467417050,35550,35550,35550,35550,13
20230710,131800,2466954900,35550,35550,35550,35550,121
20230710,131700,2462653350,35600,35600,35600,35600,0
20230710,131600,2462653350,35600,35700,35700,35600,442
20230710,131500,2446901000,35700,35800,35800,35700,11
20230710,131400,2446508200,35800,35700,35800,35700,29
20230710,131300,2445471000,35800,35800,35800,35800,0
20230710,131200,2445471000,35800,35800,35800,35800,23
20230710,131100,2444647600,35850,35850,35850,35850,0
20230710,131000,2444647600,35850,35800,35850,35800,283
20230710,130900,2434516100,35800,35800,35800,35800,10
20230710,130800,2434158100,35800,35650,35800,35650,126
20230710,130700,2429648800,35650,35650,35650,35650,1
20230710,130600,2429613150,35700,35750,35750,35700,9
20230710,130500,2429291650,35750,35750,35750,35750,1
20230710,130400,2429255900,35750,35750,35750,35750,0
20230710,130300,2429255900,35750,35750,35750,35750,0
20230710,130200,2429255900,35750,35750,35750,35750,3
20230710,130100,2429148650,35750,35650,35750,35650,4
20230710,130000,2429005750,35750,35750,35750,35750,2
20230710,125900,2428934250,35650,35700,35750,35650,99
20230710,125800,2425399200,35750,35750,35750,35750,3
20230710,125700,2425291950,35750,35750,35750,35750,0
20230710,125600,2425291950,35750,35750,35750,35750,25
20230710,125500,2424398200,35800,35800,35800,35800,0
20230710,125400,2424398200,35800,35800,35800,35800,0
20230710,125300,2424398200,35800,35800,35800,35800,0
20230710,125200,2424398200,35800,35800,35800,35800,110
20230710,125100,2420460200,35800,35800,35800,35800,1
20230710,125000,2420424400,35750,35750,35750,35750,0
20230710,124900,2420424400,35750,35750,35750,35750,0
20230710,124800,2420424400,35750,35750,35750,35750,50
20230710,124700,2418636900,35700,35700,35700,35700,0
20230710,124600,2418636900,35700,35700,35700,35700,0
20230710,124500,2418636900,35700,35700,35700,35700,33
20230710,124400,2417458800,35700,35700,35700,35700,25
20230710,124300,2416566300,35550,35550,35550,35550,0
20230710,124200,2416566300,35550,35550,35550,35550,408
20230710,124100,2402061900,35550,35600,35600,35550,64
20230710,124000,2399786300,35550,35550,35550,35550,0
20230710,123900,2399786300,35550,35550,35550,35550,9
20230710,123800,2399466350,35550,35550,35550,35550,744
20230710,123700,2373017150,35500,35500,35500,35500,10
20230710,123600,2372662150,35350,35700,35700,35350,909
20230710,123500,2340345250,35700,35700,35700,35700,0
20230710,123400,2340345250,35700,35700,35700,35700,15
20230710,123300,2339809750,35650,35650,35650,35650,0
20230710,123200,2339809750,35650,35650,35650,35650,1
20230710,123100,2339774100,35700,35700,35700,35700,3
20230710,123000,2339667000,35600,35600,35600,35600,0
20230710,122900,2339667000,35600,35600,35600,35600,0
20230710,122800,2339667000,35600,35600,35600,35600,122
20230710,122700,2335323800,35650,35650,35650,35650,81
20230710,122600,2332436150,35650,35700,35700,35650,163
20230710,122500,2326625000,35700,35700,35700,35700,137
20230710,122400,2321734100,35700,35700,35700,35700,500
20230710,122300,2303884100,35700,35850,35850,35700,841
20230710,122200,2273813650,35900,35900,35900,35900,408
20230710,122100,2259166450,35950,35950,35950,35950,94
20230710,122000,2255787150,36000,36000,36000,36000,24
20230710,121900,2254923150,35950,35950,35950,35950,0
20230710,121800,2254923150,35950,36000,36000,35950,192
20230710,121700,2248012650,36000,36000,36000,36000,1
20230710,121600,2247976650,36050,36050,36050,36050,0
20230710,121500,2247976650,36050,36050,36050,36050,0
20230710,121400,2247976650,36050,36050,36050,36050,10
20230710,121300,2247616150,36000,36000,36000,36000,11
20230710,121200,2247220150,36000,36000,36000,36000,100
20230710,121100,2243620150,36000,36000,36000,36000,0
20230710,121000,2243620150,36000,36000,36000,36000,1
20230710,120900,2243584150,36050,36050,36050,36050,208
20230710,120800,2236085750,36050,36050,36050,36050,1
20230710,120700,2236049700,36050,36050,36050,36050,1
20230710,120600,2236013650,36100,36100,36100,36100,0
20230710,120500,2236013650,36100,36100,36100,36100,0
20230710,120400,2236013650,36100,36100,36100,36100,55
20230710,120300,2234028150,36000,36000,36000,36000,0
20230710,120200,2234028150,36000,36000,36000,36000,21
20230710,120100,2233272150,36000,36050,36050,36000,358
20230710,120000,2220368750,36050,36050,36050,36050,0
20230710,115900,2220368750,36050,36050,36050,36050,50
20230710,115800,2218566250,36050,36050,36050,36050,5
20230710,115700,2218386000,36050,36050,36050,36050,5
20230710,115600,2218205750,36050,36050,36050,36050,0
20230710,115500,2218205750,36050,36000,36050,36000,51
20230710,115400,2216367250,36050,36050,36050,36050,498
20230710,115300,2198414350,36000,36000,36050,36000,273
20230710,115200,2188585450,36000,36000,36000,36000,175
20230710,115100,2182285450,36050,36050,36050,36050,302
20230710,115000,2171398350,36050,36050,36050,36050,1
20230710,114900,2171362300,36000,36000,36000,36000,6
20230710,114800,2171146300,36000,36000,36000,36000,0
20230710,114700,2171146300,36000,36000,36000,36000,14
20230710,114600,2170642300,36000,36000,36000,36000,0
20230710,114500,2170642300,36000,36000,36000,36000,2
20230710,114400,2170570300,36000,36000,36000,36000,0
20230710,114300,2170570300,36000,36050,36050,36000,101
20230710,114200,2166931800,36000,36000,36000,36000,393
20230710,114100,2152783800,36000,36000,36000,36000,1
20230710,114000,2152747800,36000,35950,36000,35950,49
20230710,113900,2150984900,35950,35950,35950,35950,0
20230710,113800,2150984900,35950,36000,36000,35950,41
20230710,113700,2149510900,36000,36000,36000,36000,0
20230710,113600,2149510900,36000,35950,36000,35950,3
20230710,113500,2149403000,35950,35950,35950,35950,0
20230710,113400,2149403000,35950,35950,35950,35950,0
20230710,113300,2149403000,35950,35950,35950,35950,0
20230710,113200,2149403000,35950,35950,35950,35950,1
20230710,113100,2149367050,36000,36000,36000,36000,0
20230710,113000,2149367050,36000,36000,36000,36000,100
20230710,112900,2145767050,36000,36000,36000,36000,146
20230710,112800,2140511050,36000,36000,36000,36000,11
20230710,112700,2140115050,36000,36000,36000,36000,31
20230710,112600,2138999050,35950,35950,35950,35850,1051
20230710,112500,2101273300,35950,36000,36000,35950,124
20230710,112400,2096809900,36050,36050,36050,36050,790
20230710,112300,2068330400,36050,36050,36050,36050,5
20230710,112200,2068150150,36050,36050,36050,36050,10
20230710,112100,2067789650,36050,36050,36050,36050,0
20230710,112000,2067789650,36050,36050,36100,36050,495
20230710,111900,2049944850,36050,36050,36050,36000,120
20230710,111800,2045619350,36050,36050,36050,36050,12
20230710,111700,2045186750,36050,36050,36050,36050,0
20230710,111600,2045186750,36050,36050,36050,36050,40
20230710,111500,2043744750,36050,36050,36050,36000,698
20230710,111400,2018601850,36050,36050,36100,36050,996
20230710,111300,1982676000,36000,36000,36000,36000,449
20230710,111200,1966512000,35950,35950,35950,35950,0
20230710,111100,1966512000,35950,36000,36000,35950,10
20230710,111000,1966152300,36000,36000,36000,36000,1001
20230710,110900,1930116300,36000,36000,36000,36000,1
20230710,110800,1930080300,36000,35950,36000,35950,7
20230710,110700,1929828550,35950,35950,35950,35950,0
20230710,110600,1929828550,35950,35950,35950,35950,0
20230710,110500,1929828550,35950,36000,36000,35950,326
20230710,110400,1918097650,35950,36000,36050,35950,1060
20230710,110300,1879908450,35950,36000,36000,35950,57
20230710,110200,1877859150,36000,36000,36000,36000,152
20230710,110100,1872387150,36000,35900,36000,35900,124
20230710,110000,1867930900,35950,35950,35950,35950,50
20230710,105900,1866133400,35950,35900,35950,35900,162
20230710,105800,1860317100,35850,35900,35900,35800,404
20230710,105700,1845834700,35900,35950,35950,35900,101
20230710,105600,1842208750,35900,35900,35900,35900,250
20230710,105500,1833233750,35900,36150,36150,35900,1982
20230710,105400,1761809800,36150,36100,36150,36100,180
20230710,105300,1755306900,36050,36050,36050,36050,23
20230710,105200,1754477750,36050,36050,36050,36050,2
20230710,105100,1754405650,36050,36050,36050,36050,0
20230710,105000,1754405650,36050,36050,36050,36050,28
20230710,104900,1753396250,36050,36000,36050,36000,30
20230710,104800,1752315250,36000,36000,36000,36000,10
20230710,104700,1751955250,36000,36100,36100,36000,4
20230710,104600,1751811050,35950,35950,35950,35950,0
20230710,104500,1751811050,35950,36000,36000,35950,312
20230710,104400,1740590450,36050,36050,36050,36050,38
20230710,104300,1739220550,36000,36000,36000,36000,20
20230710,104200,1738500550,36150,35950,36150,35950,101
20230710,104100,1734853850,35950,35950,35950,35950,7
20230710,104000,1734602200,35950,36000,36000,35950,500
20230710,103900,1716604400,36000,36050,36050,36000,160
20230710,103800,1710844150,36050,36150,36150,36050,970
20230710,103700,1675828550,36150,36150,36250,36150,573
20230710,103600,1655077250,36150,36250,36250,36150,668
20230710,103500,1630916650,36250,36350,36350,36250,558
20230710,103400,1610665450,36350,36400,36400,36250,633
20230710,103300,1587655800,36350,36450,36450,36350,440
20230710,103200,1571622000,36400,36300,36400,36200,855
20230710,103100,1540519350,36300,36200,36300,36200,534
20230710,103000,1521167000,36150,36150,36150,36150,145
20230710,102900,1515925250,36050,36100,36100,36050,311
20230710,102800,1504698400,36050,35950,36050,35950,810
20230710,102700,1475521100,35950,35950,36000,35950,490
20230710,102600,1457897300,35900,35900,35900,35900,181
20230710,102500,1451399400,35900,36050,36050,35900,403
20230710,102400,1436900550,36050,36000,36050,36000,467
20230710,102300,1420082300,36000,35850,36000,35850,1139
20230710,102200,1379195050,35850,35800,35850,35800,635
20230710,102100,1356457250,35800,35750,35800,35750,104
20230710,102000,1352736550,35750,35700,35750,35700,889
20230710,101900,1320971600,35700,35700,35700,35650,801
20230710,101800,1292377100,35700,35700,35700,35700,57
20230710,101700,1290342200,35700,35700,35700,35700,23
20230710,101600,1289521100,35700,35700,35700,35700,133
20230710,101500,1284773000,35650,35700,35750,35650,303
20230710,101400,1273947150,35700,35650,35700,35650,230
20230710,101300,1265737350,35700,35700,35700,35650,45
20230710,101200,1264132300,35700,35700,35750,35700,624
20230710,101100,1241853000,35700,35700,35700,35700,308
20230710,101000,1230857400,35700,35600,35700,35600,275
20230710,100900,1221052700,35650,35650,35650,35650,271
20230710,100800,1211391550,35650,35600,35650,35600,217
20230710,100700,1203660500,35550,35500,35550,35500,144
20230710,100600,1198546400,35500,35550,35550,35450,198
20230710,100500,1191521350,35500,35400,35500,35400,999
20230710,100400,1156114450,35400,35400,35400,35400,424
20230710,100300,1141104850,35500,35500,35500,35500,30
20230710,100200,1140039850,35400,35400,35400,35400,5
20230710,100100,1139862850,35400,35500,35500,35400,101
20230710,100000,1136285300,35500,35500,35500,35500,6
20230710,095900,1136072300,35450,35550,35550,35450,703
20230710,095800,1111126450,35500,35550,35550,35500,116
20230710,095700,1107002750,35550,35550,35550,35550,123
20230710,095600,1102630100,35550,35550,35550,35550,35
20230710,095500,1101385850,35550,35550,35600,35550,150
20230710,095400,1096052350,35550,35500,35550,35500,123
20230710,095300,1091680500,35500,35500,35500,35500,30
20230710,095200,1090615500,35500,35450,35500,35450,52
20230710,095100,1088771950,35450,35450,35450,35450,10
20230710,095000,1088417450,35400,35400,35400,35400,29
20230710,094900,1087390850,35350,35500,35500,35350,61
20230710,094800,1085234300,35400,35500,35500,35400,166
20230710,094700,1079354900,35500,35500,35550,35500,150
20230710,094600,1074027650,35400,35500,35500,35400,423
20230710,094500,1059024150,35450,35350,35450,35300,1147
20230710,094400,1018467900,35300,35350,35350,35300,83
20230710,094300,1015536550,35350,35300,35400,35200,1057
20230710,094200,978198100,35250,35300,35300,35250,116
20230710,094100,974103650,35350,35300,35350,35300,65
20230710,094000,971806650,35200,35200,35300,35200,276
20230710,093900,962080850,35200,35200,35200,35150,97
20230710,093800,958668450,35200,35300,35300,35200,55
20230710,093700,956730000,35350,35300,35350,35300,156
20230710,093600,951216000,35200,35200,35300,35200,630
20230710,093500,929027600,34950,35250,35250,34750,3575
20230710,093400,804018000,35250,35250,35250,35250,179
20230710,093300,797708250,35250,35150,35250,35150,891
20230710,093200,766382500,35150,35100,35250,35100,195
20230710,093100,759528400,35250,35150,35250,35100,776
20230710,093000,732218050,35000,34800,35000,34800,1287
20230710,092900,687290750,34700,34800,34850,34650,804
20230710,092800,659312650,34650,34950,34950,34650,2546
20230710,092700,570904150,34800,35100,35150,34750,3459
20230710,092600,449867750,35150,35250,35250,35100,395
20230710,092500,435990500,35250,35250,35250,35250,11
20230710,092400,435602750,35100,35150,35200,35100,765
20230710,092300,408705050,35150,35200,35200,35150,606
20230710,092200,387375050,35200,35300,35300,35200,407
20230710,092100,373027250,35350,35450,35450,35350,249
20230710,092000,364213500,35450,35500,35500,35450,10
20230710,091900,363858950,35350,35450,35450,35350,359
20230710,091800,351156050,35450,35500,35500,35450,21
20230710,091700,350411150,35500,35500,35500,35500,23
20230710,091600,349594650,35500,35500,35500,35500,19
20230710,091500,348920150,35500,35400,35500,35300,245
20230710,091400,340249950,35350,35300,35350,35300,273
20230710,091300,330608100,35350,35400,35400,35300,333
20230710,091200,318830800,35450,35600,35600,35450,53
20230710,091100,316948850,35600,35600,35600,35500,49
20230710,091000,315207900,35550,35750,35750,35550,642
20230710,090900,292309100,35600,35800,35800,35600,121
20230710,090800,287991950,35800,35550,35800,35550,319
20230710,090700,276632500,35450,35400,35500,35350,1712
20230710,090600,216024750,35400,35400,35400,35400,131
20230710,090500,211387350,35500,35500,35550,35450,1140
20230710,090400,170921800,35500,35700,35800,35500,586
20230710,090300,150041250,35700,35850,35850,35700,368
20230710,090200,136862000,35850,35850,35850,35750,542
20230710,090100,117455300,35750,35850,35900,35700,237
20230710,090000,108952050,35900,35900,35900,35600,2943
Reference in New Issue Copy Permalink