ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097950/min/candle-20230728.csv

649 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
20230728,194600,9524899000,277500,277500,277500,277500,1964
20230728,194500,9524899000,277500,277500,277500,277500,0
20230728,194400,9524899000,277500,277500,277500,277500,0
20230728,194300,9524899000,277500,277500,277500,277500,0
20230728,194200,9524899000,277500,277500,277500,277500,0
20230728,194100,9524899000,277500,277500,277500,277500,0
20230728,194000,9524899000,277500,277500,277500,277500,0
20230728,193900,9524899000,277500,277500,277500,277500,0
20230728,193800,9524899000,277500,277500,277500,277500,0
20230728,193700,9524899000,277500,277500,277500,277500,0
20230728,193600,9524899000,277500,277500,277500,277500,0
20230728,193500,9524899000,277500,277500,277500,277500,0
20230728,193400,9524899000,277500,277500,277500,277500,0
20230728,193300,9524899000,277500,277500,277500,277500,0
20230728,193200,9524899000,277500,277500,277500,277500,0
20230728,193100,9524899000,277500,277500,277500,277500,0
20230728,193000,9524899000,277500,277500,277500,277500,0
20230728,192900,9524899000,277500,277500,277500,277500,0
20230728,192800,9524899000,277500,277500,277500,277500,0
20230728,192700,9524899000,277500,277500,277500,277500,0
20230728,192600,9524899000,277500,277500,277500,277500,0
20230728,192500,9524899000,277500,277500,277500,277500,0
20230728,192400,9524899000,277500,277500,277500,277500,0
20230728,192300,9524899000,277500,277500,277500,277500,0
20230728,192200,9524899000,277500,277500,277500,277500,0
20230728,192100,9524899000,277500,277500,277500,277500,0
20230728,192000,9524899000,277500,277500,277500,277500,0
20230728,191900,9524899000,277500,277500,277500,277500,0
20230728,191800,9524899000,277500,277500,277500,277500,0
20230728,191700,9524899000,277500,277500,277500,277500,0
20230728,191600,9524899000,277500,277500,277500,277500,1964
20230728,191500,9524899000,277500,277500,277500,277500,0
20230728,191400,9524899000,277500,277500,277500,277500,0
20230728,191300,9524899000,277500,277500,277500,277500,0
20230728,191200,9524899000,277500,277500,277500,277500,0
20230728,191100,9524899000,277500,277500,277500,277500,0
20230728,191000,9524899000,277500,277500,277500,277500,0
20230728,190900,9524899000,277500,277500,277500,277500,0
20230728,190800,9524899000,277500,277500,277500,277500,0
20230728,190700,9524899000,277500,277500,277500,277500,0
20230728,190600,9524899000,277500,277500,277500,277500,0
20230728,190500,9524899000,277500,277500,277500,277500,0
20230728,190400,9524899000,277500,277500,277500,277500,0
20230728,190300,9524899000,277500,277500,277500,277500,0
20230728,190200,9524899000,277500,277500,277500,277500,0
20230728,190100,9524899000,277500,277500,277500,277500,0
20230728,190000,9524899000,277500,277500,277500,277500,0
20230728,185900,9524899000,277500,277500,277500,277500,0
20230728,185800,9524899000,277500,277500,277500,277500,0
20230728,185700,9524899000,277500,277500,277500,277500,0
20230728,185600,9524899000,277500,277500,277500,277500,0
20230728,185500,9524899000,277500,277500,277500,277500,0
20230728,185400,9524899000,277500,277500,277500,277500,0
20230728,185300,9524899000,277500,277500,277500,277500,0
20230728,185200,9524899000,277500,277500,277500,277500,0
20230728,185100,9524899000,277500,277500,277500,277500,0
20230728,185000,9524899000,277500,277500,277500,277500,0
20230728,184900,9524899000,277500,277500,277500,277500,0
20230728,184800,9524899000,277500,277500,277500,277500,0
20230728,184700,9524899000,277500,277500,277500,277500,0
20230728,184600,9524899000,277500,277500,277500,277500,1964
20230728,184500,9524899000,277500,277500,277500,277500,0
20230728,184400,9524899000,277500,277500,277500,277500,0
20230728,184300,9524899000,277500,277500,277500,277500,0
20230728,184200,9524899000,277500,277500,277500,277500,0
20230728,184100,9524899000,277500,277500,277500,277500,0
20230728,184000,9524899000,277500,277500,277500,277500,0
20230728,183900,9524899000,277500,277500,277500,277500,0
20230728,183800,9524899000,277500,277500,277500,277500,0
20230728,183700,9524899000,277500,277500,277500,277500,0
20230728,183600,9524899000,277500,277500,277500,277500,0
20230728,183500,9524899000,277500,277500,277500,277500,0
20230728,183400,9524899000,277500,277500,277500,277500,0
20230728,183300,9524899000,277500,277500,277500,277500,0
20230728,183200,9524899000,277500,277500,277500,277500,0
20230728,183100,9524899000,277500,277500,277500,277500,0
20230728,183000,9524899000,277500,277500,277500,277500,0
20230728,182900,9524899000,277500,277500,277500,277500,0
20230728,182800,9524899000,277500,277500,277500,277500,0
20230728,182700,9524899000,277500,277500,277500,277500,0
20230728,182600,9524899000,277500,277500,277500,277500,0
20230728,182500,9524899000,277500,277500,277500,277500,0
20230728,182400,9524899000,277500,277500,277500,277500,0
20230728,182300,9524899000,277500,277500,277500,277500,0
20230728,182200,9524899000,277500,277500,277500,277500,0
20230728,182100,9524899000,277500,277500,277500,277500,0
20230728,182000,9524899000,277500,277500,277500,277500,0
20230728,181900,9524899000,277500,277500,277500,277500,0
20230728,181800,9524899000,277500,277500,277500,277500,0
20230728,181700,9524899000,277500,277500,277500,277500,0
20230728,181600,9524899000,277500,277500,277500,277500,1964
20230728,181500,9524899000,277500,277500,277500,277500,0
20230728,181400,9524899000,277500,277500,277500,277500,0
20230728,181300,9524899000,277500,277500,277500,277500,0
20230728,181200,9524899000,277500,277500,277500,277500,0
20230728,181100,9524899000,277500,277500,277500,277500,0
20230728,181000,9524899000,277500,277500,277500,277500,0
20230728,180900,9524899000,277500,277500,277500,277500,0
20230728,180800,9524899000,277500,277500,277500,277500,0
20230728,180700,9524899000,277500,277500,277500,277500,0
20230728,180600,9524899000,277500,277500,277500,277500,0
20230728,180500,9524899000,277500,277500,277500,277500,0
20230728,180400,9524899000,277500,277500,277500,277500,0
20230728,180300,9524899000,277500,277500,277500,277500,0
20230728,180200,9524899000,277500,277500,277500,277500,0
20230728,180100,9524899000,277500,277500,277500,277500,0
20230728,180000,9524899000,277500,277500,277500,277500,0
20230728,175900,9524899000,277500,277500,277500,277500,0
20230728,175800,9524899000,277500,277500,277500,277500,0
20230728,175700,9524899000,277500,277500,277500,277500,0
20230728,175600,9524899000,277500,277500,277500,277500,0
20230728,175500,9524899000,277500,277500,277500,277500,0
20230728,175400,9524899000,277500,277500,277500,277500,0
20230728,175300,9524899000,277500,277500,277500,277500,0
20230728,175200,9524899000,277500,277500,277500,277500,0
20230728,175100,9524899000,277500,277500,277500,277500,0
20230728,175000,9524899000,277500,277500,277500,277500,0
20230728,174900,9524899000,277500,277500,277500,277500,0
20230728,174800,9524899000,277500,277500,277500,277500,0
20230728,174700,9524899000,277500,277500,277500,277500,0
20230728,174600,9524899000,277500,277500,277500,277500,1964
20230728,174500,9524899000,277500,277500,277500,277500,0
20230728,174400,9524899000,277500,277500,277500,277500,0
20230728,174300,9524899000,277500,277500,277500,277500,0
20230728,174200,9524899000,277500,277500,277500,277500,0
20230728,174100,9524899000,277500,277500,277500,277500,0
20230728,174000,9524899000,277500,277500,277500,277500,0
20230728,173900,9524899000,277500,277500,277500,277500,0
20230728,173800,9524899000,277500,277500,277500,277500,0
20230728,173700,9524899000,277500,277500,277500,277500,0
20230728,173600,9524899000,277500,277500,277500,277500,0
20230728,173500,9524899000,277500,277500,277500,277500,0
20230728,173400,9524899000,277500,277500,277500,277500,0
20230728,173300,9524899000,277500,277500,277500,277500,0
20230728,173200,9524899000,277500,277500,277500,277500,0
20230728,173100,9524899000,277500,277500,277500,277500,0
20230728,173000,9524899000,277500,277500,277500,277500,0
20230728,172900,9524899000,277500,277500,277500,277500,0
20230728,172800,9524899000,277500,277500,277500,277500,0
20230728,172700,9524899000,277500,277500,277500,277500,0
20230728,172600,9524899000,277500,277500,277500,277500,0
20230728,172500,9524899000,277500,277500,277500,277500,0
20230728,172400,9524899000,277500,277500,277500,277500,0
20230728,172300,9524899000,277500,277500,277500,277500,0
20230728,172200,9524899000,277500,277500,277500,277500,0
20230728,172100,9524899000,277500,277500,277500,277500,0
20230728,172000,9524899000,277500,277500,277500,277500,0
20230728,171900,9524899000,277500,277500,277500,277500,0
20230728,171800,9524899000,277500,277500,277500,277500,0
20230728,171700,9524899000,277500,277500,277500,277500,0
20230728,171600,9524899000,277500,277500,277500,277500,1964
20230728,171500,9524899000,277500,277500,277500,277500,0
20230728,171400,9524899000,277500,277500,277500,277500,0
20230728,171300,9524899000,277500,277500,277500,277500,0
20230728,171200,9524899000,277500,277500,277500,277500,0
20230728,171100,9524899000,277500,277500,277500,277500,0
20230728,171000,9524899000,277500,277500,277500,277500,0
20230728,170900,9524899000,277500,277500,277500,277500,0
20230728,170800,9524899000,277500,277500,277500,277500,0
20230728,170700,9524899000,277500,277500,277500,277500,0
20230728,170600,9524899000,277500,277500,277500,277500,0
20230728,170500,9524899000,277500,277500,277500,277500,0
20230728,170400,9524899000,277500,277500,277500,277500,0
20230728,170300,9524899000,277500,277500,277500,277500,0
20230728,170200,9524899000,277500,277500,277500,277500,0
20230728,170100,9524899000,277500,277500,277500,277500,0
20230728,170000,9524899000,277500,277500,277500,277500,0
20230728,165900,9524899000,277500,277500,277500,277500,0
20230728,165800,9524899000,277500,277500,277500,277500,0
20230728,165700,9524899000,277500,277500,277500,277500,0
20230728,165600,9524899000,277500,277500,277500,277500,0
20230728,165500,9524899000,277500,277500,277500,277500,0
20230728,165400,9524899000,277500,277500,277500,277500,0
20230728,165300,9524899000,277500,277500,277500,277500,0
20230728,165200,9524899000,277500,277500,277500,277500,0
20230728,165100,9524899000,277500,277500,277500,277500,0
20230728,165000,9524899000,277500,277500,277500,277500,0
20230728,164900,9524899000,277500,277500,277500,277500,0
20230728,164800,9524899000,277500,277500,277500,277500,0
20230728,164700,9524899000,277500,277500,277500,277500,0
20230728,164600,9524899000,277500,277500,277500,277500,1964
20230728,164500,9524899000,277500,277500,277500,277500,0
20230728,164400,9524899000,277500,277500,277500,277500,0
20230728,164300,9524899000,277500,277500,277500,277500,0
20230728,164200,9524899000,277500,277500,277500,277500,0
20230728,164100,9524899000,277500,277500,277500,277500,0
20230728,164000,9524899000,277500,277500,277500,277500,0
20230728,163900,9524899000,277500,277500,277500,277500,0
20230728,163800,9524899000,277500,277500,277500,277500,0
20230728,163700,9524899000,277500,277500,277500,277500,0
20230728,163600,9524899000,277500,277500,277500,277500,0
20230728,163500,9524899000,277500,277500,277500,277500,0
20230728,163400,9524899000,277500,277500,277500,277500,0
20230728,163300,9524899000,277500,277500,277500,277500,0
20230728,163200,9524899000,277500,277500,277500,277500,0
20230728,163100,9524899000,277500,277500,277500,277500,0
20230728,163000,9524899000,277500,277500,277500,277500,0
20230728,162900,9524899000,277500,277500,277500,277500,0
20230728,162800,9524899000,277500,277500,277500,277500,0
20230728,162700,9524899000,277500,277500,277500,277500,0
20230728,162600,9524899000,277500,277500,277500,277500,0
20230728,162500,9524899000,277500,277500,277500,277500,0
20230728,162400,9524899000,277500,277500,277500,277500,0
20230728,162300,9524899000,277500,277500,277500,277500,0
20230728,162200,9524899000,277500,277500,277500,277500,0
20230728,162100,9524899000,277500,277500,277500,277500,0
20230728,162000,9524899000,277500,277500,277500,277500,0
20230728,161900,9524899000,277500,277500,277500,277500,0
20230728,161800,9524899000,277500,277500,277500,277500,0
20230728,161700,9524899000,277500,277500,277500,277500,0
20230728,161600,9524899000,277500,277500,277500,277500,1964
20230728,161500,9524899000,277500,277500,277500,277500,0
20230728,161400,9524899000,277500,277500,277500,277500,0
20230728,161300,9524899000,277500,277500,277500,277500,0
20230728,161200,9524899000,277500,277500,277500,277500,0
20230728,161100,9524899000,277500,277500,277500,277500,0
20230728,161000,9524899000,277500,277500,277500,277500,0
20230728,160900,9524899000,277500,277500,277500,277500,0
20230728,160800,9524899000,277500,277500,277500,277500,0
20230728,160700,9524899000,277500,277500,277500,277500,0
20230728,160600,9524899000,277500,277500,277500,277500,0
20230728,160500,9524899000,277500,277500,277500,277500,0
20230728,160400,9524899000,277500,277500,277500,277500,0
20230728,160300,9524899000,277500,277500,277500,277500,0
20230728,160200,9524899000,277500,277500,277500,277500,0
20230728,160100,9524899000,277500,277500,277500,277500,0
20230728,160000,9524899000,277500,277500,277500,277500,0
20230728,155900,9524899000,277500,277500,277500,277500,0
20230728,155800,9524899000,277500,277500,277500,277500,0
20230728,155700,9524899000,277500,277500,277500,277500,0
20230728,155600,9524899000,277500,277500,277500,277500,0
20230728,155500,9524899000,277500,277500,277500,277500,0
20230728,155400,9524899000,277500,277500,277500,277500,0
20230728,155300,9524899000,277500,277500,277500,277500,0
20230728,155200,9524899000,277500,277500,277500,277500,0
20230728,155100,9524899000,277500,277500,277500,277500,0
20230728,155000,9524899000,277500,277500,277500,277500,0
20230728,154900,9524899000,277500,277500,277500,277500,0
20230728,154800,9524899000,277500,277500,277500,277500,0
20230728,154700,9524899000,277500,277500,277500,277500,0
20230728,154600,9524899000,277500,277500,277500,277500,1964
20230728,154500,9524899000,277500,277500,277500,277500,0
20230728,154400,9524899000,277500,277500,277500,277500,0
20230728,154300,9524899000,277500,277500,277500,277500,0
20230728,154200,9524899000,277500,277500,277500,277500,0
20230728,154100,9524899000,277500,277500,277500,277500,0
20230728,154000,9524899000,277500,277500,277500,277500,0
20230728,153900,9524899000,277500,277500,277500,277500,0
20230728,153800,9524899000,277500,277500,277500,277500,0
20230728,153700,9524899000,277500,277500,277500,277500,0
20230728,153600,9524899000,277500,277500,277500,277500,0
20230728,153500,9524899000,277500,277500,277500,277500,0
20230728,153400,9524899000,277500,277500,277500,277500,0
20230728,153300,9524899000,277500,277500,277500,277500,0
20230728,153200,9524899000,277500,277500,277500,277500,0
20230728,153100,9524899000,277500,277500,277500,277500,0
20230728,153000,9524899000,277500,277500,277500,277500,1964
20230728,152900,8979889000,277500,277500,277500,277500,0
20230728,152800,8979889000,277500,277500,277500,277500,0
20230728,152700,8979889000,277500,277500,277500,277500,0
20230728,152600,8979889000,277500,277500,277500,277500,0
20230728,152500,8979889000,277500,277500,277500,277500,0
20230728,152400,8979889000,277500,277500,277500,277500,0
20230728,152300,8979889000,277500,277500,277500,277500,0
20230728,152200,8979889000,277500,277500,277500,277500,0
20230728,152100,8979889000,277500,277500,277500,277500,0
20230728,152000,8979889000,277500,277500,277500,277500,0
20230728,151900,8979889000,277500,277000,277500,277000,130
20230728,151800,8943823000,277500,277000,277500,277000,24
20230728,151700,8937170500,277500,278000,278000,277500,161
20230728,151600,8892479500,278000,277500,278000,277000,174
20230728,151500,8844172500,277500,277000,277500,277000,17
20230728,151400,8839457500,277500,277500,277500,277500,9
20230728,151300,8836960000,277500,277000,277500,277000,303
20230728,151200,8753006500,277000,277000,277000,277000,77
20230728,151100,8731677500,277000,276500,277000,276500,289
20230728,151000,8651763000,276500,276500,276500,276000,27
20230728,150900,8644299500,276500,276500,276500,276000,16
20230728,150800,8639878000,276000,276500,276500,276000,2
20230728,150700,8639325500,276500,276500,276500,276000,18
20230728,150600,8634349000,276000,276500,276500,276000,29
20230728,150500,8626333000,276500,276500,276500,276500,29
20230728,150400,8618314500,276000,276500,276500,276000,28
20230728,150300,8610574000,276500,276500,276500,276000,5
20230728,150200,8609192000,276500,276500,276500,276000,28
20230728,150100,8601450500,276000,276500,276500,276000,92
20230728,150000,8576013000,276500,276500,277000,276000,155
20230728,145900,8533158000,276500,277000,277000,276500,43
20230728,145800,8521249500,276500,277000,277000,276500,14
20230728,145700,8517372000,276500,276500,277000,276500,67
20230728,145600,8498844000,277000,277000,277000,276500,47
20230728,145500,8485829000,276500,276500,277000,276500,27
20230728,145400,8478359000,277000,277000,277000,276500,72
20230728,145300,8458441000,277000,276500,277000,276500,52
20230728,145200,8444046000,277000,276500,277000,276500,32
20230728,145100,8435187500,277000,277500,277500,276500,64
20230728,145000,8417462500,277500,277000,277500,276500,85
20230728,144900,8393917500,277500,276500,277500,276500,48
20230728,144800,8380633500,277500,276500,277500,276000,363
20230728,144700,8280249500,276000,276000,276500,276000,40
20230728,144600,8269201500,276000,276500,276500,276000,57
20230728,144500,8253457500,276500,276500,276500,276000,106
20230728,144400,8224175500,276000,276500,276500,276000,33
20230728,144300,8215060500,276500,276000,276500,276000,63
20230728,144200,8197647000,276500,276500,276500,276000,78
20230728,144100,8176106000,276000,276500,276500,276000,22
20230728,144000,8170027500,276000,276500,276500,276000,47
20230728,143900,8157036500,276500,276500,276500,276000,71
20230728,143800,8137437000,276500,276500,276500,276000,60
20230728,143700,8120851500,276500,276500,276500,276000,25
20230728,143600,8113943500,276500,277000,277000,276500,65
20230728,143500,8095970500,276500,276500,277000,276500,38
20230728,143400,8085446000,277000,276500,277000,276500,27
20230728,143300,8077971000,277000,276500,277000,276500,75
20230728,143200,8057228000,277000,277000,277000,276500,49
20230728,143100,8043660000,276500,276500,277000,276500,22
20230728,143000,8037575000,277000,277000,277500,276500,65
20230728,142900,8019567000,277000,276500,277000,276500,70
20230728,142800,8000190500,276500,276500,276500,276500,80
20230728,142700,7978070500,277000,276500,277000,276000,116
20230728,142600,7945996500,276500,276000,276500,276000,32
20230728,142500,7937158000,276500,276000,276500,276000,11
20230728,142400,7934120500,276500,276500,276500,276000,82
20230728,142300,7911469500,276000,276500,276500,276000,24
20230728,142200,7904844500,276500,276000,276500,276000,62
20230728,142100,7887706000,276500,276500,277000,276500,42
20230728,142000,7876092500,276500,276500,277000,276500,16
20230728,141900,7871667500,277000,276000,277000,276000,82
20230728,141800,7849012500,276000,276000,276500,275500,139
20230728,141700,7810647500,276000,276500,276500,276000,31
20230728,141600,7802076500,276000,276000,276000,276000,18
20230728,141500,7797108500,276500,276000,277000,276000,67
20230728,141400,7778582500,276500,276500,277000,276500,42
20230728,141300,7766953000,276500,276000,276500,276000,189
20230728,141200,7714717000,276000,277000,277000,276000,43
20230728,141100,7702835000,277000,277000,277000,276500,113
20230728,141000,7671564500,277000,276500,277000,276500,65
20230728,140900,7653590500,277000,277000,277000,276500,47
20230728,140800,7640576000,277000,276500,277000,276500,17
20230728,140700,7635871500,276500,277500,277500,276500,93
20230728,140600,7610108500,277000,277500,277500,277000,81
20230728,140500,7587644000,277000,277000,277000,277000,17
20230728,140400,7582935000,277500,278000,278000,277500,103
20230728,140300,7554324000,277500,277500,277500,277000,97
20230728,140200,7527410500,277000,277000,277500,277000,47
20230728,140100,7514378000,277000,277500,277500,277000,50
20230728,140000,7500509500,277500,277000,277500,277000,31
20230728,135900,7491921500,277000,277000,277000,276500,117
20230728,135800,7459526000,276500,277000,277000,276500,127
20230728,135700,7424347500,277000,278000,278000,277000,21
20230728,135600,7418529000,277500,277500,278000,277500,77
20230728,135500,7397160500,277500,277500,278000,277000,86
20230728,135400,7373316500,277500,277500,277500,277000,110
20230728,135300,7342798500,277500,277500,277500,277500,47
20230728,135200,7329756000,277500,277500,277500,277000,121
20230728,135100,7296215000,277500,277500,277500,277500,38
20230728,135000,7285670000,277500,277000,277500,276500,75
20230728,134900,7264886500,276500,277000,277500,276500,152
20230728,134800,7222789500,277000,276500,277000,276000,153
20230728,134700,7180456500,276500,276500,277000,276500,99
20230728,134600,7153072000,276500,277000,277000,276500,68
20230728,134500,7134266000,277000,277000,277000,276500,54
20230728,134400,7119315500,277000,276500,277000,276500,18
20230728,134300,7114338000,277000,276500,277000,276500,114
20230728,134200,7082810500,277000,277000,277000,276500,76
20230728,134100,7061767000,276500,277000,277000,276500,13
20230728,134000,7058171000,276500,276500,277000,276500,79
20230728,133900,7036312000,276500,276500,277000,276500,103
20230728,133800,7007789500,276500,276500,276500,276500,10
20230728,133700,7005024500,276500,277000,277000,276500,172
20230728,133600,6957410000,276500,276500,277000,276500,18
20230728,133500,6952431000,277000,277000,277000,276500,65
20230728,133400,6934436000,277000,277000,277000,276500,64
20230728,133300,6916729500,276500,276500,277000,276500,28
20230728,133200,6908986000,277000,277000,277000,276500,50
20230728,133100,6895140000,276500,276500,277000,276500,93
20230728,133000,6869424500,277000,276500,277000,276500,3
20230728,132900,6868594000,277000,276500,277000,276500,111
20230728,132800,6837873000,277000,277000,277000,276500,43
20230728,132700,6825977500,277000,277000,277000,276500,40
20230728,132600,6814916500,276500,276500,277000,276500,53
20230728,132500,6800261000,276500,276500,277000,276500,20
20230728,132400,6794730500,277000,276500,277000,276000,97
20230728,132300,6767904000,276500,276000,276500,276000,46
20230728,132200,6755190000,276000,276500,276500,276000,69
20230728,132100,6736112000,276500,276000,276500,276000,29
20230728,132000,6728095000,276500,276500,276500,276000,58
20230728,131900,6712067000,277000,276000,277000,276000,52
20230728,131800,6697690000,276500,276500,276500,276000,79
20230728,131700,6675862500,276500,277500,277500,276500,67
20230728,131600,6657335000,277000,276500,277000,276500,65
20230728,131500,6639342000,277000,276500,277000,276500,21
20230728,131400,6633534500,277000,277000,277000,276500,102
20230728,131300,6605302500,277000,276500,277000,276500,48
20230728,131200,6592011500,277000,276500,277000,276500,31
20230728,131100,6583433500,276500,277000,277000,276500,148
20230728,131000,6542465500,277000,277000,277000,276500,12
20230728,130900,6539146500,277000,276500,277000,276500,32
20230728,130800,6530287500,276500,277000,277000,276500,132
20230728,130700,6493769000,276500,276500,277000,276500,19
20230728,130600,6488514500,277000,276500,277000,276500,27
20230728,130500,6481048500,276500,277000,277000,276500,116
20230728,130400,6448950000,277000,276500,277500,276500,97
20230728,130300,6422082000,277000,276500,277000,276500,82
20230728,130200,6399374500,276500,277000,277000,276500,69
20230728,130100,6380294500,276500,277500,277500,276500,65
20230728,130000,6362292500,277500,277500,277500,277000,147
20230728,125900,6321541500,277500,277500,277500,277000,108
20230728,125800,6291598500,276500,277000,277500,276500,86
20230728,125700,6267785500,277000,275000,277000,275000,149
20230728,125600,6226614000,275500,276000,276000,275000,149
20230728,125500,6185573500,275500,276000,276000,275000,92
20230728,125400,6160258000,276000,276000,276000,275000,116
20230728,125300,6128312500,275500,275500,276000,275500,178
20230728,125200,6079250500,275500,275500,276500,275000,220
20230728,125100,6018605500,275500,275000,275500,275000,188
20230728,125000,5966859500,275500,276000,276000,275000,156
20230728,124900,5923899500,275000,276000,276000,275000,146
20230728,124800,5883715000,276000,275500,276000,275000,230
20230728,124700,5820359000,276000,275500,276000,275500,152
20230728,124600,5778465500,275500,275500,276000,275500,118
20230728,124500,5745949500,276000,276000,276500,276000,179
20230728,124400,5696529500,276500,276500,277000,276000,273
20230728,124300,5621079500,276000,276000,276500,276000,116
20230728,124200,5589061500,276000,276000,276500,276000,130
20230728,124100,5553153000,276000,276500,277000,276000,184
20230728,124000,5502280000,276500,276500,278000,276500,130
20230728,123900,5466330500,277000,276500,277000,276500,203
20230728,123800,5410170500,276500,276500,276500,276500,78
20230728,123700,5388603500,276500,276500,277000,276500,154
20230728,123600,5345999500,276500,277000,277000,276500,73
20230728,123500,5325812000,277000,277000,277500,277000,92
20230728,123400,5300327500,277000,277000,278000,277000,197
20230728,123300,5245708000,277000,277000,278500,277000,114
20230728,123200,5214104500,277000,278000,278500,277000,179
20230728,123100,5164375000,277500,277000,278000,276500,139
20230728,123000,5125847500,276500,277000,278000,276500,168
20230728,122900,5079288500,277000,276500,278000,276500,136
20230728,122800,5041586000,277500,277500,278000,276500,237
20230728,122700,4975939500,276500,277500,277500,276500,140
20230728,122600,4937164500,277500,278000,278000,277000,135
20230728,122500,4899726000,278000,278000,278000,277500,18
20230728,122400,4894723000,278000,278500,278500,277500,115
20230728,122300,4862723500,278000,278500,279000,278000,81
20230728,122200,4840168000,279000,278000,279000,278000,24
20230728,122100,4833484000,278500,278500,278500,278000,71
20230728,122000,4813714500,279000,278500,279000,278500,37
20230728,121900,4803409000,278500,278500,278500,278500,56
20230728,121800,4787813000,278500,278000,279000,278000,76
20230728,121700,4766642500,278000,278000,278000,278000,73
20230728,121600,4746348500,278000,278000,278000,278000,118
20230728,121500,4713544500,277500,278000,278000,277500,51
20230728,121400,4699389500,277500,277500,278000,277500,41
20230728,121300,4687996000,277500,277500,277500,277000,83
20230728,121200,4664965000,277500,278000,278000,277500,43
20230728,121100,4653029500,278000,277000,278000,277000,104
20230728,121000,4624134500,277500,277500,277500,277000,8
20230728,120900,4621915500,277500,277000,277500,277000,98
20230728,120800,4594743000,278000,277000,278000,277000,28
20230728,120700,4586986000,276500,278000,278000,276500,42
20230728,120600,4575350000,277500,277500,278000,277500,46
20230728,120500,4562584500,278000,277500,278000,277000,145
20230728,120400,4522369000,277500,277500,277500,277000,11
20230728,120300,4519320500,277500,277500,278000,277500,138
20230728,120200,4481024500,278000,278000,278000,278000,0
20230728,120100,4481024500,278000,277000,278000,277000,194
20230728,120000,4427211500,277000,277500,277500,277000,34
20230728,115900,4417777000,277000,277000,277000,277000,3
20230728,115800,4416946000,277000,277000,277500,277000,88
20230728,115700,4392532000,277500,277000,277500,277000,18
20230728,115600,4387541000,277000,278000,278000,277000,4
20230728,115500,4386430000,278000,277000,278000,277000,90
20230728,115400,4361480500,277000,277000,277500,277000,10
20230728,115300,4358710000,278000,278000,278000,278000,13
20230728,115200,4355096000,277500,278000,278000,277000,242
20230728,115100,4287987500,278000,277000,278000,277000,23
20230728,115000,4281607500,277000,277500,277500,277000,117
20230728,114900,4249140500,277500,277500,277500,277000,46
20230728,114800,4236397500,277000,277500,277500,277000,69
20230728,114700,4217254000,277500,277500,277500,277000,47
20230728,114600,4204219000,277000,277500,277500,277000,119
20230728,114500,4171220000,277000,277000,277000,277000,3
20230728,114400,4170389000,277500,277000,277500,277000,50
20230728,114300,4156523500,277500,277000,277500,277000,75
20230728,114200,4135737000,277000,277000,277500,277000,93
20230728,114100,4109936500,277500,276500,277500,276500,4
20230728,114000,4108828000,276500,277000,277000,276500,62
20230728,113900,4091679500,277000,277000,277000,276500,117
20230728,113800,4059273500,276500,277000,277000,276500,12
20230728,113700,4055950000,277000,277000,277000,276500,153
20230728,113600,4013596000,276500,276500,277000,276500,10
20230728,113500,4010830000,277000,277000,277000,277000,1
20230728,113400,4010553000,277000,276500,277000,276500,133
20230728,113300,3973738500,277000,277000,277000,277000,1
20230728,113200,3973461500,277000,276500,277000,276000,91
20230728,113100,3948289500,276500,276500,276500,276000,180
20230728,113000,3898541000,276000,276000,276500,276000,29
20230728,112900,3890529500,276500,276500,276500,276000,110
20230728,112800,3860117500,276500,276500,276500,276000,58
20230728,112700,3844103500,276500,276000,276500,276000,13
20230728,112600,3840513500,276500,276500,276500,276000,107
20230728,112500,3810931000,276000,276000,276500,276000,49
20230728,112400,3797405500,276000,276000,276500,276000,46
20230728,112300,3784691500,276500,276000,276500,276000,89
20230728,112200,3760086500,276000,276500,276500,276000,68
20230728,112100,3741310500,276500,276500,276500,276500,87
20230728,112000,3717255000,276000,276000,276000,276000,10
20230728,111900,3714495000,276000,276500,276500,276000,116
20230728,111800,3682445500,276500,276500,276500,276000,74
20230728,111700,3661989500,276500,275500,276500,275500,355
20230728,111600,3564057000,275500,275500,276000,275500,80
20230728,111500,3541999500,275500,276000,276000,275500,76
20230728,111400,3521029000,275500,275500,276000,275500,83
20230728,111300,3498156000,275500,276000,276000,275500,184
20230728,111200,3447416500,275500,276000,276000,275500,66
20230728,111100,3429203500,276000,276000,276000,276000,62
20230728,111000,3412091500,276500,276000,276500,276000,91
20230728,110900,3386953000,276000,276000,276500,276000,20
20230728,110800,3381432500,276000,276000,276500,276000,80
20230728,110700,3359337000,276500,276000,276500,276000,21
20230728,110600,3353538500,276500,276000,276500,276000,74
20230728,110500,3333109000,276000,276500,276500,276000,92
20230728,110400,3307697500,276500,276000,276500,276000,27
20230728,110300,3300235500,276000,276500,276500,276000,32
20230728,110200,3291392000,276000,276000,276500,276000,81
20230728,110100,3269000500,277000,276500,277000,276000,53
20230728,110000,3254347000,276500,277000,277000,276500,64
20230728,105900,3236634000,276500,277500,277500,276500,382
20230728,105800,3130820500,277500,277000,277500,277000,15
20230728,105700,3126664500,277000,277000,277500,277000,47
20230728,105600,3113627500,277500,277500,277500,277500,7
20230728,105500,3111685000,277500,277500,277500,277500,176
20230728,105400,3062845000,277500,277500,277500,277000,22
20230728,105300,3056743500,277500,277500,277500,277000,62
20230728,105200,3039567000,277500,277500,277500,277500,57
20230728,105100,3023749500,277000,277500,277500,277000,11
20230728,105000,3020697500,277000,277500,277500,276500,133
20230728,104900,2983890500,277500,277000,277500,277000,74
20230728,104800,2963377500,276500,276500,276500,276500,45
20230728,104700,2950935000,277000,277000,277000,276500,111
20230728,104600,2920219500,276500,277000,277000,276500,52
20230728,104500,2905822500,276500,276500,276500,276500,9
20230728,104400,2903334000,277000,277500,277500,276500,37
20230728,104300,2893087500,277500,276500,277500,276000,30
20230728,104200,2884787000,276500,277000,277000,276500,16
20230728,104100,2880359000,277000,277000,277000,276500,113
20230728,104000,2849098500,277000,276500,277500,276500,11
20230728,103900,2846055000,277500,277000,277500,276500,97
20230728,103800,2819178000,276500,277000,277000,276500,255
20230728,103700,2748647500,277500,277500,277500,277000,3
20230728,103600,2747815500,277000,277000,277000,277000,15
20230728,103500,2743660500,277500,277500,277500,277000,111
20230728,103400,2712888500,277500,277500,277500,277500,32
20230728,103300,2704008500,277500,277000,277500,277000,16
20230728,103200,2699573500,277000,278000,278000,277000,8
20230728,103100,2697353500,278000,277000,278000,277000,62
20230728,103000,2680145000,277000,277500,277500,277000,56
20230728,102900,2664606000,278000,276500,278500,276500,1674
20230728,102800,2200069500,277000,277000,277000,277000,85
20230728,102700,2176524500,277000,276500,277000,276500,84
20230728,102600,2153292000,276500,277000,277000,276500,41
20230728,102500,2141939500,277000,277000,277000,277000,1
20230728,102400,2141662500,276500,276500,276500,276500,106
20230728,102300,2112353500,276500,276000,276500,276000,73
20230728,102200,2092173000,276500,276500,276500,276500,54
20230728,102100,2077242000,276500,276000,276500,276000,47
20230728,102000,2064269000,276500,276500,276500,276500,51
20230728,101900,2050167500,276000,276000,276000,275500,46
20230728,101800,2037477000,276000,275500,276000,275500,75
20230728,101700,2016799000,276000,275500,276000,275500,12
20230728,101600,2013489500,276000,276000,276000,276000,21
20230728,101500,2007693500,276000,275500,276000,275500,87
20230728,101400,1983705500,275500,276000,276000,275500,44
20230728,101300,1971564000,276000,276000,276000,275500,67
20230728,101200,1953076000,275500,276500,276500,275500,81
20230728,101100,1930744500,275500,276000,276000,275500,40
20230728,101000,1919708000,276000,276000,276000,276000,39
20230728,100900,1908944000,275500,276000,276000,275500,196
20230728,100800,1854890000,276500,276500,276500,276500,14
20230728,100700,1851019000,276000,276000,276500,276000,48
20230728,100600,1837755500,276500,276500,276500,276000,31
20230728,100500,1829195500,276000,276500,276500,276000,83
20230728,100400,1806271000,276000,276500,276500,276000,35
20230728,100300,1796602500,276000,276500,276500,276000,43
20230728,100200,1784730500,276500,277000,277000,276500,58
20230728,100100,1768680500,277000,276500,277000,276000,85
20230728,100000,1745180000,276500,277000,277000,276500,64
20230728,095900,1727454000,276000,276000,277000,276000,125
20230728,095800,1692951000,276000,276500,276500,276000,96
20230728,095700,1666414500,276500,276000,276500,276000,43
20230728,095600,1654531000,276500,276000,276500,276000,62
20230728,095500,1637411500,276000,276000,276000,276000,0
20230728,095400,1637411500,276000,276000,276000,275500,124
20230728,095300,1603188000,276500,276000,276500,276000,25
20230728,095200,1596286500,276000,276500,276500,276000,224
20230728,095100,1534369500,276500,276000,276500,276000,80
20230728,095000,1512286500,276000,276500,276500,276000,37
20230728,094900,1502072000,276000,276500,276500,276000,82
20230728,094800,1479411000,277000,277000,277000,277000,20
20230728,094700,1473871000,277000,276500,277000,276500,41
20230728,094600,1462519500,276500,276000,276500,276000,167
20230728,094500,1416408000,275500,277000,277000,275500,820
20230728,094400,1189822500,277500,277000,277500,277000,134
20230728,094300,1152704000,277000,277000,277000,277000,3
20230728,094200,1151873000,277000,277000,277000,276500,44
20230728,094100,1139690500,276500,277000,277000,276500,148
20230728,094000,1098712500,277000,277500,277500,277000,21
20230728,093900,1092892000,277000,277500,277500,277000,41
20230728,093800,1081519000,277500,277000,277500,277000,74
20230728,093700,1060984500,277000,277000,277000,277000,4
20230728,093600,1059876500,277000,277000,277500,276500,71
20230728,093500,1040207000,277000,277000,277500,277000,233
20230728,093400,975557000,277500,277000,277500,277000,54
20230728,093300,960573000,277000,277000,277500,277000,136
20230728,093200,922900500,277000,277000,277000,276500,60
20230728,093100,906302500,277000,277000,277000,276500,39
20230728,093000,895500000,277000,277000,277000,276500,70
20230728,092900,876122000,277000,277000,277000,276500,46
20230728,092800,863395000,277000,277500,277500,276500,280
20230728,092700,785818500,277500,277000,277500,276500,99
20230728,092600,758367500,277500,276500,277500,276500,118
20230728,092500,725660000,276500,277000,277000,276000,24
20230728,092400,719025500,276500,277500,277500,276000,264
20230728,092300,645953000,278500,278500,278500,278000,178
20230728,092200,596455000,278500,279000,279000,278000,34
20230728,092100,586978500,279000,278500,279000,278000,57
20230728,092000,571084000,278500,278500,279000,278000,64
20230728,091900,553260000,278500,277500,278500,277500,93
20230728,091800,527420500,277500,277500,277500,277000,210
20230728,091700,469216000,277500,277500,278000,277500,180
20230728,091600,419243500,277500,277500,278000,277000,55
20230728,091500,403981000,277500,277500,278000,277500,32
20230728,091400,395097500,278000,278000,278000,277500,77
20230728,091300,373717500,278000,278000,278000,277500,38
20230728,091200,363158500,278500,278500,278500,278000,37
20230728,091100,352867000,278500,278000,278500,278000,22
20230728,091000,346748500,278500,278000,278500,278000,42
20230728,090900,335072000,278000,278500,278500,278000,14
20230728,090800,331179500,278000,278000,278500,278000,40
20230728,090700,320054000,278000,278000,278500,278000,17
20230728,090600,315325000,278000,278000,278000,277000,26
20230728,090500,308099500,277500,278500,280000,277500,466
20230728,090400,178354500,279000,278000,280000,278000,60
20230728,090300,161642000,278000,279000,279000,277500,88
20230728,090200,137178000,279000,278000,279000,277000,197
20230728,090100,82421500,276500,276500,278000,276500,72
20230728,090000,62482500,276500,278000,278000,276000,225
Reference in New Issue Copy Permalink