ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083450/min/candle-20230724.csv

639 lines
34 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
20230724,193600,3176099650,29300,29300,29300,29300,5790
20230724,193500,3176099650,29300,29300,29300,29300,0
20230724,193400,3176099650,29300,29300,29300,29300,0
20230724,193300,3176099650,29300,29300,29300,29300,0
20230724,193200,3176099650,29300,29300,29300,29300,0
20230724,193100,3176099650,29300,29300,29300,29300,0
20230724,193000,3176099650,29300,29300,29300,29300,0
20230724,192900,3176099650,29300,29300,29300,29300,0
20230724,192800,3176099650,29300,29300,29300,29300,0
20230724,192700,3176099650,29300,29300,29300,29300,0
20230724,192600,3176099650,29300,29300,29300,29300,0
20230724,192500,3176099650,29300,29300,29300,29300,0
20230724,192400,3176099650,29300,29300,29300,29300,0
20230724,192300,3176099650,29300,29300,29300,29300,0
20230724,192200,3176099650,29300,29300,29300,29300,0
20230724,192100,3176099650,29300,29300,29300,29300,0
20230724,192000,3176099650,29300,29300,29300,29300,0
20230724,191900,3176099650,29300,29300,29300,29300,0
20230724,191800,3176099650,29300,29300,29300,29300,0
20230724,191700,3176099650,29300,29300,29300,29300,0
20230724,191600,3176099650,29300,29300,29300,29300,0
20230724,191500,3176099650,29300,29300,29300,29300,0
20230724,191400,3176099650,29300,29300,29300,29300,0
20230724,191300,3176099650,29300,29300,29300,29300,0
20230724,191200,3176099650,29300,29300,29300,29300,0
20230724,191100,3176099650,29300,29300,29300,29300,0
20230724,191000,3176099650,29300,29300,29300,29300,0
20230724,190900,3176099650,29300,29300,29300,29300,0
20230724,190800,3176099650,29300,29300,29300,29300,0
20230724,190700,3176099650,29300,29300,29300,29300,0
20230724,190600,3176099650,29300,29300,29300,29300,5790
20230724,190500,3176099650,29300,29300,29300,29300,0
20230724,190400,3176099650,29300,29300,29300,29300,0
20230724,190300,3176099650,29300,29300,29300,29300,0
20230724,190200,3176099650,29300,29300,29300,29300,0
20230724,190100,3176099650,29300,29300,29300,29300,0
20230724,190000,3176099650,29300,29300,29300,29300,0
20230724,185900,3176099650,29300,29300,29300,29300,0
20230724,185800,3176099650,29300,29300,29300,29300,0
20230724,185700,3176099650,29300,29300,29300,29300,0
20230724,185600,3176099650,29300,29300,29300,29300,0
20230724,185500,3176099650,29300,29300,29300,29300,0
20230724,185400,3176099650,29300,29300,29300,29300,0
20230724,185300,3176099650,29300,29300,29300,29300,0
20230724,185200,3176099650,29300,29300,29300,29300,0
20230724,185100,3176099650,29300,29300,29300,29300,0
20230724,185000,3176099650,29300,29300,29300,29300,0
20230724,184900,3176099650,29300,29300,29300,29300,0
20230724,184800,3176099650,29300,29300,29300,29300,0
20230724,184700,3176099650,29300,29300,29300,29300,0
20230724,184600,3176099650,29300,29300,29300,29300,0
20230724,184500,3176099650,29300,29300,29300,29300,0
20230724,184400,3176099650,29300,29300,29300,29300,0
20230724,184300,3176099650,29300,29300,29300,29300,0
20230724,184200,3176099650,29300,29300,29300,29300,0
20230724,184100,3176099650,29300,29300,29300,29300,0
20230724,184000,3176099650,29300,29300,29300,29300,0
20230724,183900,3176099650,29300,29300,29300,29300,0
20230724,183800,3176099650,29300,29300,29300,29300,0
20230724,183700,3176099650,29300,29300,29300,29300,0
20230724,183600,3176099650,29300,29300,29300,29300,5790
20230724,183500,3176099650,29300,29300,29300,29300,0
20230724,183400,3176099650,29300,29300,29300,29300,0
20230724,183300,3176099650,29300,29300,29300,29300,0
20230724,183200,3176099650,29300,29300,29300,29300,0
20230724,183100,3176099650,29300,29300,29300,29300,0
20230724,183000,3176099650,29300,29300,29300,29300,0
20230724,182900,3176099650,29300,29300,29300,29300,0
20230724,182800,3176099650,29300,29300,29300,29300,0
20230724,182700,3176099650,29300,29300,29300,29300,0
20230724,182600,3176099650,29300,29300,29300,29300,0
20230724,182500,3176099650,29300,29300,29300,29300,0
20230724,182400,3176099650,29300,29300,29300,29300,0
20230724,182300,3176099650,29300,29300,29300,29300,0
20230724,182200,3176099650,29300,29300,29300,29300,0
20230724,182100,3176099650,29300,29300,29300,29300,0
20230724,182000,3176099650,29300,29300,29300,29300,0
20230724,181900,3176099650,29300,29300,29300,29300,0
20230724,181800,3176099650,29300,29300,29300,29300,0
20230724,181700,3176099650,29300,29300,29300,29300,0
20230724,181600,3176099650,29300,29300,29300,29300,0
20230724,181500,3176099650,29300,29300,29300,29300,0
20230724,181400,3176099650,29300,29300,29300,29300,0
20230724,181300,3176099650,29300,29300,29300,29300,0
20230724,181200,3176099650,29300,29300,29300,29300,0
20230724,181100,3176099650,29300,29300,29300,29300,0
20230724,181000,3176099650,29300,29300,29300,29300,0
20230724,180900,3176099650,29300,29300,29300,29300,0
20230724,180800,3176099650,29300,29300,29300,29300,0
20230724,180700,3176099650,29300,29300,29300,29300,0
20230724,180600,3176099650,29300,29300,29300,29300,5790
20230724,180500,3176099650,29300,29300,29300,29300,0
20230724,180400,3176099650,29300,29300,29300,29300,0
20230724,180300,3176099650,29300,29300,29300,29300,0
20230724,180200,3176099650,29300,29300,29300,29300,0
20230724,180100,3176099650,29300,29300,29300,29300,0
20230724,180000,3176099650,29300,29300,29300,29300,0
20230724,175900,3176099650,29300,29300,29300,29300,0
20230724,175800,3176099650,29300,29300,29300,29300,0
20230724,175700,3176099650,29300,29300,29300,29300,0
20230724,175600,3176099650,29300,29300,29300,29300,0
20230724,175500,3176099650,29300,29300,29300,29300,0
20230724,175400,3176099650,29300,29300,29300,29300,0
20230724,175300,3176099650,29300,29300,29300,29300,0
20230724,175200,3176099650,29300,29300,29300,29300,0
20230724,175100,3176099650,29300,29300,29300,29300,0
20230724,175000,3176099650,29300,29300,29300,29300,0
20230724,174900,3176099650,29300,29300,29300,29300,0
20230724,174800,3176099650,29300,29300,29300,29300,0
20230724,174700,3176099650,29300,29300,29300,29300,0
20230724,174600,3176099650,29300,29300,29300,29300,0
20230724,174500,3176099650,29300,29300,29300,29300,0
20230724,174400,3176099650,29300,29300,29300,29300,0
20230724,174300,3176099650,29300,29300,29300,29300,0
20230724,174200,3176099650,29300,29300,29300,29300,0
20230724,174100,3176099650,29300,29300,29300,29300,0
20230724,174000,3176099650,29300,29300,29300,29300,0
20230724,173900,3176099650,29300,29300,29300,29300,0
20230724,173800,3176099650,29300,29300,29300,29300,0
20230724,173700,3176099650,29300,29300,29300,29300,0
20230724,173600,3176099650,29300,29300,29300,29300,5790
20230724,173500,3176099650,29300,29300,29300,29300,0
20230724,173400,3176099650,29300,29300,29300,29300,0
20230724,173300,3176099650,29300,29300,29300,29300,0
20230724,173200,3176099650,29300,29300,29300,29300,0
20230724,173100,3176099650,29300,29300,29300,29300,0
20230724,173000,3176099650,29300,29300,29300,29300,0
20230724,172900,3176099650,29300,29300,29300,29300,0
20230724,172800,3176099650,29300,29300,29300,29300,0
20230724,172700,3176099650,29300,29300,29300,29300,0
20230724,172600,3176099650,29300,29300,29300,29300,0
20230724,172500,3176099650,29300,29300,29300,29300,0
20230724,172400,3176099650,29300,29300,29300,29300,0
20230724,172300,3176099650,29300,29300,29300,29300,0
20230724,172200,3176099650,29300,29300,29300,29300,0
20230724,172100,3176099650,29300,29300,29300,29300,0
20230724,172000,3176099650,29300,29300,29300,29300,0
20230724,171900,3176099650,29300,29300,29300,29300,0
20230724,171800,3176099650,29300,29300,29300,29300,0
20230724,171700,3176099650,29300,29300,29300,29300,0
20230724,171600,3176099650,29300,29300,29300,29300,0
20230724,171500,3176099650,29300,29300,29300,29300,0
20230724,171400,3176099650,29300,29300,29300,29300,0
20230724,171300,3176099650,29300,29300,29300,29300,0
20230724,171200,3176099650,29300,29300,29300,29300,0
20230724,171100,3176099650,29300,29300,29300,29300,0
20230724,171000,3176099650,29300,29300,29300,29300,0
20230724,170900,3176099650,29300,29300,29300,29300,0
20230724,170800,3176099650,29300,29300,29300,29300,0
20230724,170700,3176099650,29300,29300,29300,29300,0
20230724,170600,3176099650,29300,29300,29300,29300,5790
20230724,170500,3176099650,29300,29300,29300,29300,0
20230724,170400,3176099650,29300,29300,29300,29300,0
20230724,170300,3176099650,29300,29300,29300,29300,0
20230724,170200,3176099650,29300,29300,29300,29300,0
20230724,170100,3176099650,29300,29300,29300,29300,0
20230724,170000,3176099650,29300,29300,29300,29300,0
20230724,165900,3176099650,29300,29300,29300,29300,0
20230724,165800,3176099650,29300,29300,29300,29300,0
20230724,165700,3176099650,29300,29300,29300,29300,0
20230724,165600,3176099650,29300,29300,29300,29300,0
20230724,165500,3176099650,29300,29300,29300,29300,0
20230724,165400,3176099650,29300,29300,29300,29300,0
20230724,165300,3176099650,29300,29300,29300,29300,0
20230724,165200,3176099650,29300,29300,29300,29300,0
20230724,165100,3176099650,29300,29300,29300,29300,0
20230724,165000,3176099650,29300,29300,29300,29300,0
20230724,164900,3176099650,29300,29300,29300,29300,0
20230724,164800,3176099650,29300,29300,29300,29300,0
20230724,164700,3176099650,29300,29300,29300,29300,0
20230724,164600,3176099650,29300,29300,29300,29300,0
20230724,164500,3176099650,29300,29300,29300,29300,0
20230724,164400,3176099650,29300,29300,29300,29300,0
20230724,164300,3176099650,29300,29300,29300,29300,0
20230724,164200,3176099650,29300,29300,29300,29300,0
20230724,164100,3176099650,29300,29300,29300,29300,0
20230724,164000,3176099650,29300,29300,29300,29300,0
20230724,163900,3176099650,29300,29300,29300,29300,0
20230724,163800,3176099650,29300,29300,29300,29300,0
20230724,163700,3176099650,29300,29300,29300,29300,0
20230724,163600,3176099650,29300,29300,29300,29300,5790
20230724,163500,3176099650,29300,29300,29300,29300,0
20230724,163400,3176099650,29300,29300,29300,29300,0
20230724,163300,3176099650,29300,29300,29300,29300,0
20230724,163200,3176099650,29300,29300,29300,29300,0
20230724,163100,3176099650,29300,29300,29300,29300,0
20230724,163000,3176099650,29300,29300,29300,29300,0
20230724,162900,3176099650,29300,29300,29300,29300,0
20230724,162800,3176099650,29300,29300,29300,29300,0
20230724,162700,3176099650,29300,29300,29300,29300,0
20230724,162600,3176099650,29300,29300,29300,29300,0
20230724,162500,3176099650,29300,29300,29300,29300,0
20230724,162400,3176099650,29300,29300,29300,29300,0
20230724,162300,3176099650,29300,29300,29300,29300,0
20230724,162200,3176099650,29300,29300,29300,29300,0
20230724,162100,3176099650,29300,29300,29300,29300,0
20230724,162000,3176099650,29300,29300,29300,29300,0
20230724,161900,3176099650,29300,29300,29300,29300,0
20230724,161800,3176099650,29300,29300,29300,29300,0
20230724,161700,3176099650,29300,29300,29300,29300,0
20230724,161600,3176099650,29300,29300,29300,29300,0
20230724,161500,3176099650,29300,29300,29300,29300,0
20230724,161400,3176099650,29300,29300,29300,29300,0
20230724,161300,3176099650,29300,29300,29300,29300,0
20230724,161200,3176099650,29300,29300,29300,29300,0
20230724,161100,3176099650,29300,29300,29300,29300,0
20230724,161000,3176099650,29300,29300,29300,29300,0
20230724,160900,3176099650,29300,29300,29300,29300,0
20230724,160800,3176099650,29300,29300,29300,29300,0
20230724,160700,3176099650,29300,29300,29300,29300,0
20230724,160600,3176099650,29300,29300,29300,29300,5790
20230724,160500,3176099650,29300,29300,29300,29300,0
20230724,160400,3176099650,29300,29300,29300,29300,0
20230724,160300,3176099650,29300,29300,29300,29300,0
20230724,160200,3176099650,29300,29300,29300,29300,0
20230724,160100,3176099650,29300,29300,29300,29300,0
20230724,160000,3176099650,29300,29300,29300,29300,0
20230724,155900,3176099650,29300,29300,29300,29300,0
20230724,155800,3176099650,29300,29300,29300,29300,0
20230724,155700,3176099650,29300,29300,29300,29300,0
20230724,155600,3176099650,29300,29300,29300,29300,0
20230724,155500,3176099650,29300,29300,29300,29300,0
20230724,155400,3176099650,29300,29300,29300,29300,0
20230724,155300,3176099650,29300,29300,29300,29300,0
20230724,155200,3176099650,29300,29300,29300,29300,0
20230724,155100,3176099650,29300,29300,29300,29300,0
20230724,155000,3176099650,29300,29300,29300,29300,0
20230724,154900,3176099650,29300,29300,29300,29300,0
20230724,154800,3176099650,29300,29300,29300,29300,0
20230724,154700,3176099650,29300,29300,29300,29300,0
20230724,154600,3176099650,29300,29300,29300,29300,0
20230724,154500,3176099650,29300,29300,29300,29300,0
20230724,154400,3176099650,29300,29300,29300,29300,0
20230724,154300,3176099650,29300,29300,29300,29300,0
20230724,154200,3176099650,29300,29300,29300,29300,0
20230724,154100,3176099650,29300,29300,29300,29300,0
20230724,154000,3176099650,29300,29300,29300,29300,0
20230724,153900,3176099650,29300,29300,29300,29300,0
20230724,153800,3176099650,29300,29300,29300,29300,0
20230724,153700,3176099650,29300,29300,29300,29300,0
20230724,153600,3176099650,29300,29300,29300,29300,5790
20230724,153500,3176099650,29300,29300,29300,29300,0
20230724,153400,3176099650,29300,29300,29300,29300,0
20230724,153300,3176099650,29300,29300,29300,29300,0
20230724,153200,3176099650,29300,29300,29300,29300,0
20230724,153100,3176099650,29300,29300,29300,29300,0
20230724,153000,3176099650,29300,29300,29300,29300,5790
20230724,152900,3006452650,29150,29150,29150,29150,0
20230724,152800,3006452650,29150,29150,29150,29150,0
20230724,152700,3006452650,29150,29150,29150,29150,0
20230724,152600,3006452650,29150,29150,29150,29150,0
20230724,152500,3006452650,29150,29150,29150,29150,0
20230724,152400,3006452650,29150,29150,29150,29150,0
20230724,152300,3006452650,29150,29150,29150,29150,0
20230724,152200,3006452650,29150,29150,29150,29150,0
20230724,152100,3006452650,29150,29150,29150,29150,0
20230724,152000,3006452650,29150,29150,29150,29150,0
20230724,151900,3006452650,29150,29100,29150,29100,455
20230724,151800,2993189950,29150,29150,29150,29150,23
20230724,151700,2992519500,29150,29050,29150,29050,13
20230724,151600,2992140750,29050,29150,29150,29050,325
20230724,151500,2982694250,29100,29100,29100,29100,11
20230724,151400,2982374150,29100,29100,29100,29100,2
20230724,151300,2982315950,29200,29200,29200,29200,317
20230724,151200,2973059550,29200,29200,29200,29200,15
20230724,151100,2972621550,29200,29200,29200,29200,16
20230724,151000,2972154350,29050,29050,29200,29050,12
20230724,150900,2971804850,29250,29200,29250,29200,418
20230724,150800,2959594500,29200,29050,29200,29050,116
20230724,150700,2956210500,29050,29100,29100,29050,51
20230724,150600,2954728900,29050,29100,29100,29050,893
20230724,150500,2928745200,29150,29150,29200,29150,230
20230724,150400,2922035550,29100,29200,29200,29100,1101
20230724,150300,2889937750,29200,29200,29200,29200,340
20230724,150200,2880009750,29200,29200,29200,29200,10
20230724,150100,2879717750,29200,29200,29200,29200,53
20230724,150000,2878170150,29200,29250,29250,29200,18
20230724,145900,2877643800,29200,29150,29200,29150,145
20230724,145800,2873416350,29150,29150,29150,29150,0
20230724,145700,2873416350,29150,29250,29250,29150,20
20230724,145600,2872832350,29150,29200,29250,29150,501
20230724,145500,2858182100,29200,29200,29200,29200,259
20230724,145400,2850619300,29200,29200,29200,29200,1333
20230724,145300,2811695700,29200,29200,29200,29200,118
20230724,145200,2808250100,29200,29200,29200,29200,117
20230724,145100,2804833700,29200,29150,29200,29150,43
20230724,145000,2803578250,29200,29200,29200,29200,32
20230724,144900,2802643850,29200,29200,29200,29200,207
20230724,144800,2796599450,29200,29200,29200,29150,276
20230724,144700,2788545500,29150,29200,29200,29150,553
20230724,144600,2772398450,29200,29200,29200,29200,51
20230724,144500,2770909250,29150,29100,29150,29100,273
20230724,144400,2762951450,29150,29150,29150,29100,63
20230724,144300,2761115200,29150,29150,29150,29150,261
20230724,144200,2753507050,29150,29150,29150,29100,321
20230724,144100,2744149950,29100,29000,29100,29000,260
20230724,144000,2736590350,29000,29050,29050,29000,158
20230724,143900,2732005450,29050,29050,29050,29050,133
20230724,143800,2728141800,29050,29050,29050,29050,142
20230724,143700,2724016700,29100,29050,29100,29050,2
20230724,143600,2723958550,29050,29100,29100,29050,19
20230724,143500,2723405700,29100,29100,29100,29100,380
20230724,143400,2712347700,29050,29050,29050,29050,42
20230724,143300,2711127600,29050,29050,29050,29050,530
20230724,143200,2695731100,29000,29050,29050,29000,55
20230724,143100,2694136050,29050,29050,29050,29050,1
20230724,143000,2694107000,29050,29100,29100,29050,472
20230724,142900,2680395300,29100,29100,29100,29100,13
20230724,142800,2680017000,29050,29050,29050,29050,35
20230724,142700,2679000250,29100,29100,29100,29100,10
20230724,142600,2678709250,29100,29100,29100,29100,0
20230724,142500,2678709250,29100,29100,29100,29100,0
20230724,142400,2678709250,29100,29150,29150,29100,101
20230724,142300,2675770100,29150,29150,29150,29150,205
20230724,142200,2669794350,29150,29100,29150,29100,193
20230724,142100,2664177550,29100,29100,29100,29100,34
20230724,142000,2663188150,29100,29050,29100,29050,402
20230724,141900,2651490500,29050,29050,29050,29000,102
20230724,141800,2648527550,29050,29050,29050,29050,70
20230724,141700,2646494050,29000,29050,29050,29000,132
20230724,141600,2642660450,29050,29050,29050,29050,68
20230724,141500,2640685050,29050,29050,29050,29050,183
20230724,141400,2635368900,29050,29050,29050,29050,146
20230724,141300,2631127600,29100,29050,29100,29050,175
20230724,141200,2626043350,29100,29050,29100,29050,57
20230724,141100,2624387400,29050,29050,29050,29050,101
20230724,141000,2621453350,29050,29050,29050,29050,5
20230724,140900,2621308100,29050,29100,29100,29050,134
20230724,140800,2617413700,29100,29100,29100,29100,150
20230724,140700,2613048700,29100,29100,29100,29050,15
20230724,140600,2612612250,29100,29050,29100,29050,65
20230724,140500,2610723750,29050,29050,29050,29050,5
20230724,140400,2610578500,29050,29050,29050,29050,10
20230724,140300,2610288000,29050,29050,29050,29050,227
20230724,140200,2603693650,29050,29050,29050,29050,0
20230724,140100,2603693650,29050,29100,29100,29050,14
20230724,140000,2603286400,29100,29100,29100,29100,0
20230724,135900,2603286400,29100,29100,29100,29100,0
20230724,135800,2603286400,29100,29100,29100,29100,161
20230724,135700,2598601300,29100,29050,29100,29050,93
20230724,135600,2595899500,29100,29100,29100,29100,4
20230724,135500,2595783100,29100,29100,29150,29100,91
20230724,135400,2593134800,29100,29100,29100,29100,258
20230724,135300,2585627000,29050,29100,29100,29050,65
20230724,135200,2583738300,29050,29050,29050,29050,1
20230724,135100,2583709250,29050,29100,29100,29050,222
20230724,135000,2577259050,29100,29100,29100,29100,75
20230724,134900,2575076550,29100,29100,29100,29100,1
20230724,134800,2575047450,29100,29100,29100,29100,122
20230724,134700,2571497250,29100,29050,29100,29050,204
20230724,134600,2565562350,29000,29000,29000,29000,0
20230724,134500,2565562350,29000,29000,29000,29000,87
20230724,134400,2563039350,29000,29000,29000,29000,2
20230724,134300,2562981350,28950,29000,29000,28950,62
20230724,134200,2561186200,29050,29050,29050,29050,18
20230724,134100,2560663300,29050,29000,29050,28950,373
20230724,134000,2549863950,28950,29100,29100,28950,10
20230724,133900,2549574150,29050,29100,29200,29000,745
20230724,133800,2527941350,29150,29200,29200,29150,131
20230724,133700,2524122550,29200,29200,29200,29200,147
20230724,133600,2519830150,29250,29200,29300,29200,463
20230724,133500,2506290400,29200,29100,29200,29100,311
20230724,133400,2497210200,29100,29200,29200,29100,61
20230724,133300,2495429100,29200,29150,29200,29150,123
20230724,133200,2491843150,29100,29100,29100,29100,33
20230724,133100,2490882850,29150,29150,29150,29150,295
20230724,133000,2482283600,29100,29150,29150,29100,105
20230724,132900,2479227850,29150,29100,29150,29100,142
20230724,132800,2475088600,29100,29200,29200,29100,232
20230724,132700,2468335400,29200,29200,29200,29200,3
20230724,132600,2468247800,29200,29250,29250,29150,638
20230724,132500,2449639400,29200,29250,29300,29200,1761
20230724,132400,2398165650,29200,29150,29250,29150,887
20230724,132300,2372267900,29150,29000,29150,29000,859
20230724,132200,2347259600,29000,28950,29000,28900,1182
20230724,132100,2313029600,28950,28950,28950,28950,455
20230724,132000,2299857350,28950,28900,28950,28900,526
20230724,131900,2284632550,28900,28900,28900,28900,4
20230724,131800,2284516950,28900,28900,28900,28900,55
20230724,131700,2282927450,28900,28950,28950,28900,364
20230724,131600,2272405150,28950,28900,28950,28900,28
20230724,131500,2271595900,28900,28900,28900,28900,0
20230724,131400,2271595900,28900,28950,28950,28900,214
20230724,131300,2265401100,28950,28900,28950,28900,706
20230724,131200,2244969250,28900,28900,28900,28850,142
20230724,131100,2240866300,28900,28900,28900,28900,216
20230724,131000,2234623900,28900,28900,28900,28900,15
20230724,130900,2234190400,28900,28900,28900,28900,237
20230724,130800,2227341100,28900,28900,28900,28900,50
20230724,130700,2225896100,28950,28950,28950,28900,124
20230724,130600,2222306350,28900,28800,28900,28750,3580
20230724,130500,2119010550,28700,28700,28700,28700,0
20230724,130400,2119010550,28700,28700,28700,28700,3
20230724,130300,2118924450,28700,28700,28700,28700,10
20230724,130200,2118637450,28700,28700,28700,28700,0
20230724,130100,2118637450,28700,28700,28700,28700,10
20230724,130000,2118350450,28700,28700,28700,28700,50
20230724,125900,2116915450,28700,28700,28700,28700,1
20230724,125800,2116886750,28700,28700,28700,28700,36
20230724,125700,2115853550,28700,28700,28700,28700,10
20230724,125600,2115566550,28700,28700,28700,28700,1
20230724,125500,2115537850,28700,28800,28800,28700,211
20230724,125400,2109461150,28800,28800,28800,28800,0
20230724,125300,2109461150,28800,28650,28800,28650,438
20230724,125200,2096869150,28700,28650,28700,28650,176
20230724,125100,2091822950,28700,28700,28700,28700,7
20230724,125000,2091622050,28700,28700,28700,28700,295
20230724,124900,2083155550,28700,28700,28700,28700,407
20230724,124800,2071474650,28700,28700,28700,28700,350
20230724,124700,2061429650,28700,28700,28700,28700,0
20230724,124600,2061429650,28700,28700,28700,28700,130
20230724,124500,2057698650,28750,28700,28750,28700,59
20230724,124400,2056005300,28700,28700,28700,28700,698
20230724,124300,2035972700,28650,28700,28700,28650,24
20230724,124200,2035284150,28700,28700,28700,28700,94
20230724,124100,2032586350,28700,28700,28700,28700,40
20230724,124000,2031438350,28700,28700,28750,28700,433
20230724,123900,2019001250,28750,28750,28750,28750,23
20230724,123800,2018340000,28750,28750,28750,28750,0
20230724,123700,2018340000,28750,28750,28750,28750,5
20230724,123600,2018196250,28750,28750,28750,28750,51
20230724,123500,2016730000,28750,28750,28750,28700,707
20230724,123400,1996428350,28750,28800,28800,28750,72
20230724,123300,1994355000,28800,28800,28800,28750,513
20230724,123200,1979603100,28800,28750,28800,28750,52
20230724,123100,1978106500,28750,28750,28750,28750,3
20230724,123000,1978020250,28750,28750,28750,28750,2
20230724,122900,1977962750,28750,28750,28750,28750,0
20230724,122800,1977962750,28750,28800,28800,28750,6
20230724,122700,1977790050,28800,28800,28800,28800,584
20230724,122600,1960970850,28800,28750,28800,28750,524
20230724,122500,1945905400,28750,28750,28750,28700,34
20230724,122400,1944928900,28750,28750,28750,28750,139
20230724,122300,1940932650,28750,28700,28750,28700,69
20230724,122200,1938949850,28700,28750,28750,28700,254
20230724,122100,1931647450,28700,28700,28700,28700,0
20230724,122000,1931647450,28700,28750,28750,28700,6
20230724,121900,1931475150,28700,28700,28700,28700,5
20230724,121800,1931331650,28700,28700,28700,28700,185
20230724,121700,1926022150,28700,28700,28700,28700,187
20230724,121600,1920655250,28700,28700,28700,28700,23
20230724,121500,1919995150,28700,28700,28700,28700,2
20230724,121400,1919937750,28700,28700,28700,28700,200
20230724,121300,1914197750,28700,28700,28700,28700,10
20230724,121200,1913910750,28700,28700,28700,28700,46
20230724,121100,1912590550,28750,28750,28750,28750,245
20230724,121000,1905546800,28750,28750,28800,28750,13
20230724,120900,1905172700,28750,28800,28800,28750,79
20230724,120800,1902898900,28800,28800,28800,28800,53
20230724,120700,1901372500,28800,28750,28800,28750,23
20230724,120600,1900711200,28750,28700,28750,28700,253
20230724,120500,1893444200,28700,28700,28700,28700,348
20230724,120400,1883456600,28600,28650,28650,28600,153
20230724,120300,1879075650,28650,28650,28650,28650,1397
20230724,120200,1839051600,28600,28550,28600,28550,320
20230724,120100,1829901700,28550,28550,28550,28550,0
20230724,120000,1829901700,28550,28600,28600,28550,107
20230724,115900,1826842500,28550,28550,28550,28550,0
20230724,115800,1826842500,28550,28550,28550,28550,0
20230724,115700,1826842500,28550,28550,28550,28550,2
20230724,115600,1826785400,28550,28550,28550,28550,0
20230724,115500,1826785400,28550,28600,28600,28550,96
20230724,115400,1824039850,28550,28550,28550,28550,138
20230724,115300,1820099950,28550,28550,28550,28550,91
20230724,115200,1817501900,28550,28550,28550,28550,81
20230724,115100,1815189350,28550,28600,28600,28550,462
20230724,115000,1801989600,28550,28550,28550,28550,2
20230724,114900,1801932500,28550,28550,28600,28550,179
20230724,114800,1796819650,28600,28600,28600,28600,106
20230724,114700,1793788050,28550,28550,28550,28550,0
20230724,114600,1793788050,28550,28550,28550,28550,1
20230724,114500,1793759500,28550,28550,28550,28550,1
20230724,114400,1793730950,28600,28600,28600,28600,91
20230724,114300,1791128350,28600,28550,28600,28550,235
20230724,114200,1784414100,28550,28550,28550,28550,0
20230724,114100,1784414100,28550,28550,28550,28550,0
20230724,114000,1784414100,28550,28550,28550,28550,0
20230724,113900,1784414100,28550,28550,28550,28550,308
20230724,113800,1775620700,28550,28600,28600,28550,2
20230724,113700,1775563550,28600,28600,28600,28600,101
20230724,113600,1772674950,28600,28600,28600,28600,476
20230724,113500,1759061350,28550,28550,28550,28550,65
20230724,113400,1757205600,28550,28600,28600,28550,12
20230724,113300,1756862900,28550,28550,28550,28550,15
20230724,113200,1756434650,28550,28550,28550,28550,0
20230724,113100,1756434650,28550,28550,28550,28550,0
20230724,113000,1756434650,28550,28550,28550,28550,0
20230724,112900,1756434650,28550,28550,28550,28550,24
20230724,112800,1755749450,28600,28500,28600,28500,145
20230724,112700,1751609650,28550,28550,28550,28550,67
20230724,112600,1749696800,28550,28500,28550,28500,12
20230724,112500,1749354300,28500,28550,28550,28500,10
20230724,112400,1749069050,28500,28450,28500,28450,83
20230724,112300,1746707400,28500,28500,28500,28500,1
20230724,112200,1746678900,28450,28450,28450,28450,18
20230724,112100,1746166800,28450,28500,28500,28450,199
20230724,112000,1740503900,28500,28500,28500,28500,127
20230724,111900,1736884400,28550,28550,28550,28550,103
20230724,111800,1733943750,28550,28550,28550,28550,0
20230724,111700,1733943750,28550,28550,28550,28550,121
20230724,111600,1730489200,28550,28550,28550,28550,5
20230724,111500,1730346450,28500,28500,28500,28500,200
20230724,111400,1724646450,28550,28550,28550,28550,88
20230724,111300,1722134050,28550,28550,28550,28550,36
20230724,111200,1721106250,28550,28500,28550,28500,96
20230724,111100,1718369750,28500,28500,28500,28500,61
20230724,111000,1716631250,28500,28450,28500,28450,800
20230724,110900,1693831750,28450,28450,28450,28450,4
20230724,110800,1693717950,28450,28400,28450,28400,124
20230724,110700,1690196250,28400,28400,28400,28400,0
20230724,110600,1690196250,28400,28400,28400,28400,735
20230724,110500,1669322250,28400,28400,28400,28400,0
20230724,110400,1669322250,28400,28400,28400,28400,51
20230724,110300,1667873850,28400,28500,28500,28400,1045
20230724,110200,1638100750,28500,28500,28500,28500,3
20230724,110100,1638015250,28550,28500,28550,28500,84
20230724,110000,1635617550,28500,28500,28500,28500,15
20230724,105900,1635190050,28500,28500,28500,28500,130
20230724,105800,1631485050,28500,28500,28500,28500,267
20230724,105700,1623875550,28400,28450,28450,28400,262
20230724,105600,1616431850,28450,28450,28450,28450,79
20230724,105500,1614184300,28450,28400,28450,28400,120
20230724,105400,1610774650,28450,28450,28450,28450,207
20230724,105300,1604885500,28450,28500,28500,28450,2883
20230724,105200,1522721400,28550,28550,28550,28550,87
20230724,105100,1520237550,28550,28500,28550,28500,22
20230724,105000,1519610450,28500,28500,28500,28500,2
20230724,104900,1519553450,28550,28550,28550,28550,87
20230724,104800,1517069600,28550,28550,28550,28550,0
20230724,104700,1517069600,28550,28600,28600,28550,388
20230724,104600,1505987150,28600,28600,28600,28600,102
20230724,104500,1503069950,28550,28550,28550,28550,0
20230724,104400,1503069950,28550,28550,28550,28550,0
20230724,104300,1503069950,28550,28700,28700,28550,354
20230724,104200,1492931550,28650,28650,28650,28650,1754
20230724,104100,1442679450,28600,28600,28600,28600,149
20230724,104000,1438418050,28600,28650,28650,28600,651
20230724,103900,1419792300,28650,28600,28650,28600,286
20230724,103800,1411602700,28650,28650,28650,28650,89
20230724,103700,1409052850,28650,28600,28650,28600,157
20230724,103600,1404562500,28600,28600,28600,28600,0
20230724,103500,1404562500,28600,28600,28600,28600,88
20230724,103400,1402045700,28650,28650,28650,28650,132
20230724,103300,1398263900,28650,28600,28650,28550,70
20230724,103200,1396262950,28600,28600,28600,28600,70
20230724,103100,1394260950,28600,28550,28600,28550,349
20230724,103000,1384281150,28550,28600,28600,28550,388
20230724,102900,1373191900,28550,28600,28600,28550,102
20230724,102800,1370275400,28600,28600,28650,28600,115
20230724,102700,1366986050,28600,28600,28600,28600,3
20230724,102600,1366900250,28600,28600,28600,28600,2707
20230724,102500,1289480050,28600,28600,28600,28600,0
20230724,102400,1289480050,28600,28600,28600,28600,90
20230724,102300,1286906050,28550,28550,28550,28550,161
20230724,102200,1282309500,28600,28600,28600,28600,167
20230724,102100,1277533300,28600,28550,28600,28550,438
20230724,102000,1265008300,28550,28550,28550,28500,112
20230724,101900,1261810750,28550,28550,28550,28550,644
20230724,101800,1243424550,28550,28600,28600,28550,214
20230724,101700,1237310400,28600,28650,28650,28600,1539
20230724,101600,1193275400,28700,28700,28700,28650,283
20230724,101500,1185155100,28700,28700,28700,28700,400
20230724,101400,1173675100,28700,28700,28700,28700,11
20230724,101300,1173359400,28700,28700,28700,28700,12
20230724,101200,1173015000,28650,28650,28650,28650,70
20230724,101100,1171009500,28650,28650,28650,28650,222
20230724,101000,1164649200,28650,28650,28650,28650,25
20230724,100900,1163932950,28650,28800,28800,28650,54
20230724,100800,1162378200,28800,28750,28800,28750,778
20230724,100700,1139988150,28700,28600,28700,28600,589
20230724,100600,1123136550,28600,28600,28600,28600,3
20230724,100500,1123050750,28650,28650,28650,28650,15
20230724,100400,1122621000,28650,28650,28650,28650,318
20230724,100300,1113510300,28700,28700,28700,28650,586
20230724,100200,1096720750,28700,28700,28700,28700,10
20230724,100100,1096433750,28700,28700,28700,28700,3
20230724,100000,1096347650,28700,28800,28800,28700,178
20230724,095900,1091238950,28800,28800,28800,28800,35
20230724,095800,1090230950,28800,28800,28800,28800,16
20230724,095700,1089770150,28800,28800,28800,28800,12
20230724,095600,1089424550,28800,28700,28800,28700,149
20230724,095500,1085144600,28650,28600,28650,28600,224
20230724,095400,1078732000,28600,28650,28650,28600,249
20230724,095300,1071601750,28650,28650,28650,28650,54
20230724,095200,1070054650,28650,28650,28650,28650,177
20230724,095100,1064983600,28650,28650,28650,28650,504
20230724,095000,1050544000,28650,28800,28800,28650,1462
20230724,094900,1008647250,28750,28800,28800,28700,291
20230724,094800,1000273450,28800,28700,28800,28700,607
20230724,094700,982815050,28700,28700,28700,28700,726
20230724,094600,961978850,28750,28750,28800,28750,1237
20230724,094500,926414050,28750,28750,28850,28750,572
20230724,094400,909946400,28750,28750,28750,28700,1224
20230724,094300,874759350,28700,28700,28700,28700,39
20230724,094200,873640050,28700,28700,28700,28700,240
20230724,094100,866752050,28700,28700,28700,28700,74
20230724,094000,864628250,28650,28700,28700,28650,105
20230724,093900,861616050,28700,28750,28750,28650,745
20230724,093800,840248150,28700,28700,28700,28650,1135
20230724,093700,807685000,28700,28700,28700,28600,315
20230724,093600,798659500,28650,28650,28650,28650,154
20230724,093500,794247400,28650,28700,28700,28600,69
20230724,093400,792270850,28700,28600,28700,28600,119
20230724,093300,788855850,28700,28650,28700,28600,406
20230724,093200,777232450,28650,28650,28650,28550,635
20230724,093100,759039800,28650,28500,28650,28500,947
20230724,093000,731968700,28450,28450,28450,28450,157
20230724,092900,727502050,28450,28450,28450,28450,25
20230724,092800,726790800,28400,28400,28400,28400,226
20230724,092700,720372400,28450,28450,28450,28450,29
20230724,092600,719547350,28450,28450,28500,28450,441
20230724,092500,706994300,28450,28400,28500,28400,121
20230724,092400,703546450,28450,28350,28450,28350,338
20230724,092300,693936600,28350,28250,28350,28250,335
20230724,092200,684455600,28300,28150,28300,28150,106
20230724,092100,681470950,28150,28300,28300,28100,41
20230724,092000,680313800,28100,28100,28250,28100,954
20230724,091900,653414950,28100,28150,28150,28100,2101
20230724,091800,594281000,28150,28200,28200,28100,1380
20230724,091700,555435050,28200,28250,28250,28200,232
20230724,091600,548886900,28250,28200,28250,28200,49
20230724,091500,547503600,28250,28200,28250,28200,147
20230724,091400,543355700,28200,28400,28400,28200,587
20230724,091300,526792150,28400,28350,28400,28150,748
20230724,091200,505680400,28500,28500,28600,28350,298
20230724,091100,497188550,28500,28250,28500,28250,1887
20230724,091000,443727200,28250,28200,28250,28100,972
20230724,090900,416352650,28250,28250,28250,28200,994
20230724,090800,388285900,28250,28300,28300,28250,491
20230724,090700,374398800,28300,28300,28350,28300,902
20230724,090600,348872000,28350,28400,28400,28350,1357
20230724,090500,310365350,28400,28450,28450,28400,615
20230724,090400,292880600,28450,28400,28500,28400,1053
20230724,090300,262954850,28400,28450,28450,28400,348
20230724,090200,253067650,28450,28550,28550,28350,1453
20230724,090100,211742400,28600,28500,28600,28450,564
20230724,090000,195660150,28500,28750,28800,28450,6432
Reference in New Issue Copy Permalink