ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101930/min/candle-20240702.csv

678 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,201500,1564992300,24400,24400,24400,24400,694
20240702,201400,1564992300,24400,24400,24400,24400,0
20240702,201300,1564992300,24400,24400,24400,24400,0
20240702,201200,1564992300,24400,24400,24400,24400,0
20240702,201100,1564992300,24400,24400,24400,24400,0
20240702,201000,1564992300,24400,24400,24400,24400,0
20240702,200900,1564992300,24400,24400,24400,24400,0
20240702,200800,1564992300,24400,24400,24400,24400,0
20240702,200700,1564992300,24400,24400,24400,24400,0
20240702,200600,1564992300,24400,24400,24400,24400,0
20240702,200500,1564992300,24400,24400,24400,24400,0
20240702,200400,1564992300,24400,24400,24400,24400,0
20240702,200300,1564992300,24400,24400,24400,24400,0
20240702,200200,1564992300,24400,24400,24400,24400,0
20240702,200100,1564992300,24400,24400,24400,24400,0
20240702,200000,1564992300,24400,24400,24400,24400,0
20240702,195900,1564992300,24400,24400,24400,24400,0
20240702,195800,1564992300,24400,24400,24400,24400,0
20240702,195700,1564992300,24400,24400,24400,24400,0
20240702,195600,1564992300,24400,24400,24400,24400,0
20240702,195500,1564992300,24400,24400,24400,24400,0
20240702,195400,1564992300,24400,24400,24400,24400,0
20240702,195300,1564992300,24400,24400,24400,24400,0
20240702,195200,1564992300,24400,24400,24400,24400,0
20240702,195100,1564992300,24400,24400,24400,24400,0
20240702,195000,1564992300,24400,24400,24400,24400,0
20240702,194900,1564992300,24400,24400,24400,24400,0
20240702,194800,1564992300,24400,24400,24400,24400,0
20240702,194700,1564992300,24400,24400,24400,24400,0
20240702,194600,1564992300,24400,24400,24400,24400,0
20240702,194500,1564992300,24400,24400,24400,24400,694
20240702,194400,1564992300,24400,24400,24400,24400,0
20240702,194300,1564992300,24400,24400,24400,24400,0
20240702,194200,1564992300,24400,24400,24400,24400,0
20240702,194100,1564992300,24400,24400,24400,24400,0
20240702,194000,1564992300,24400,24400,24400,24400,0
20240702,193900,1564992300,24400,24400,24400,24400,0
20240702,193800,1564992300,24400,24400,24400,24400,0
20240702,193700,1564992300,24400,24400,24400,24400,0
20240702,193600,1564992300,24400,24400,24400,24400,0
20240702,193500,1564992300,24400,24400,24400,24400,0
20240702,193400,1564992300,24400,24400,24400,24400,0
20240702,193300,1564992300,24400,24400,24400,24400,0
20240702,193200,1564992300,24400,24400,24400,24400,0
20240702,193100,1564992300,24400,24400,24400,24400,0
20240702,193000,1564992300,24400,24400,24400,24400,0
20240702,192900,1564992300,24400,24400,24400,24400,0
20240702,192800,1564992300,24400,24400,24400,24400,0
20240702,192700,1564992300,24400,24400,24400,24400,0
20240702,192600,1564992300,24400,24400,24400,24400,0
20240702,192500,1564992300,24400,24400,24400,24400,0
20240702,192400,1564992300,24400,24400,24400,24400,0
20240702,192300,1564992300,24400,24400,24400,24400,0
20240702,192200,1564992300,24400,24400,24400,24400,0
20240702,192100,1564992300,24400,24400,24400,24400,0
20240702,192000,1564992300,24400,24400,24400,24400,0
20240702,191900,1564992300,24400,24400,24400,24400,0
20240702,191800,1564992300,24400,24400,24400,24400,0
20240702,191700,1564992300,24400,24400,24400,24400,0
20240702,191600,1564992300,24400,24400,24400,24400,0
20240702,191500,1564992300,24400,24400,24400,24400,694
20240702,191400,1564992300,24400,24400,24400,24400,0
20240702,191300,1564992300,24400,24400,24400,24400,0
20240702,191200,1564992300,24400,24400,24400,24400,0
20240702,191100,1564992300,24400,24400,24400,24400,0
20240702,191000,1564992300,24400,24400,24400,24400,0
20240702,190900,1564992300,24400,24400,24400,24400,0
20240702,190800,1564992300,24400,24400,24400,24400,0
20240702,190700,1564992300,24400,24400,24400,24400,0
20240702,190600,1564992300,24400,24400,24400,24400,0
20240702,190500,1564992300,24400,24400,24400,24400,0
20240702,190400,1564992300,24400,24400,24400,24400,0
20240702,190300,1564992300,24400,24400,24400,24400,0
20240702,190200,1564992300,24400,24400,24400,24400,0
20240702,190100,1564992300,24400,24400,24400,24400,0
20240702,190000,1564992300,24400,24400,24400,24400,0
20240702,185900,1564992300,24400,24400,24400,24400,0
20240702,185800,1564992300,24400,24400,24400,24400,0
20240702,185700,1564992300,24400,24400,24400,24400,0
20240702,185600,1564992300,24400,24400,24400,24400,0
20240702,185500,1564992300,24400,24400,24400,24400,0
20240702,185400,1564992300,24400,24400,24400,24400,0
20240702,185300,1564992300,24400,24400,24400,24400,0
20240702,185200,1564992300,24400,24400,24400,24400,0
20240702,185100,1564992300,24400,24400,24400,24400,0
20240702,185000,1564992300,24400,24400,24400,24400,0
20240702,184900,1564992300,24400,24400,24400,24400,0
20240702,184800,1564992300,24400,24400,24400,24400,0
20240702,184700,1564992300,24400,24400,24400,24400,0
20240702,184600,1564992300,24400,24400,24400,24400,0
20240702,184500,1564992300,24400,24400,24400,24400,694
20240702,184400,1564992300,24400,24400,24400,24400,0
20240702,184300,1564992300,24400,24400,24400,24400,0
20240702,184200,1564992300,24400,24400,24400,24400,0
20240702,184100,1564992300,24400,24400,24400,24400,0
20240702,184000,1564992300,24400,24400,24400,24400,0
20240702,183900,1564992300,24400,24400,24400,24400,0
20240702,183800,1564992300,24400,24400,24400,24400,0
20240702,183700,1564992300,24400,24400,24400,24400,0
20240702,183600,1564992300,24400,24400,24400,24400,0
20240702,183500,1564992300,24400,24400,24400,24400,0
20240702,183400,1564992300,24400,24400,24400,24400,0
20240702,183300,1564992300,24400,24400,24400,24400,0
20240702,183200,1564992300,24400,24400,24400,24400,0
20240702,183100,1564992300,24400,24400,24400,24400,0
20240702,183000,1564992300,24400,24400,24400,24400,0
20240702,182900,1564992300,24400,24400,24400,24400,0
20240702,182800,1564992300,24400,24400,24400,24400,0
20240702,182700,1564992300,24400,24400,24400,24400,0
20240702,182600,1564992300,24400,24400,24400,24400,0
20240702,182500,1564992300,24400,24400,24400,24400,0
20240702,182400,1564992300,24400,24400,24400,24400,0
20240702,182300,1564992300,24400,24400,24400,24400,0
20240702,182200,1564992300,24400,24400,24400,24400,0
20240702,182100,1564992300,24400,24400,24400,24400,0
20240702,182000,1564992300,24400,24400,24400,24400,0
20240702,181900,1564992300,24400,24400,24400,24400,0
20240702,181800,1564992300,24400,24400,24400,24400,0
20240702,181700,1564992300,24400,24400,24400,24400,0
20240702,181600,1564992300,24400,24400,24400,24400,0
20240702,181500,1564992300,24400,24400,24400,24400,694
20240702,181400,1564992300,24400,24400,24400,24400,0
20240702,181300,1564992300,24400,24400,24400,24400,0
20240702,181200,1564992300,24400,24400,24400,24400,0
20240702,181100,1564992300,24400,24400,24400,24400,0
20240702,181000,1564992300,24400,24400,24400,24400,0
20240702,180900,1564992300,24400,24400,24400,24400,0
20240702,180800,1564992300,24400,24400,24400,24400,0
20240702,180700,1564992300,24400,24400,24400,24400,0
20240702,180600,1564992300,24400,24400,24400,24400,0
20240702,180500,1564992300,24400,24400,24400,24400,0
20240702,180400,1564992300,24400,24400,24400,24400,0
20240702,180300,1564992300,24400,24400,24400,24400,0
20240702,180200,1564992300,24400,24400,24400,24400,0
20240702,180100,1564992300,24400,24400,24400,24400,0
20240702,180000,1564992300,24400,24400,24400,24400,0
20240702,175900,1564992300,24400,24400,24400,24400,0
20240702,175800,1564992300,24400,24400,24400,24400,0
20240702,175700,1564992300,24400,24400,24400,24400,0
20240702,175600,1564992300,24400,24400,24400,24400,0
20240702,175500,1564992300,24400,24400,24400,24400,0
20240702,175400,1564992300,24400,24400,24400,24400,0
20240702,175300,1564992300,24400,24400,24400,24400,0
20240702,175200,1564992300,24400,24400,24400,24400,0
20240702,175100,1564992300,24400,24400,24400,24400,0
20240702,175000,1564992300,24400,24400,24400,24400,0
20240702,174900,1564992300,24400,24400,24400,24400,0
20240702,174800,1564992300,24400,24400,24400,24400,0
20240702,174700,1564992300,24400,24400,24400,24400,0
20240702,174600,1564992300,24400,24400,24400,24400,0
20240702,174500,1564992300,24400,24400,24400,24400,694
20240702,174400,1564992300,24400,24400,24400,24400,0
20240702,174300,1564992300,24400,24400,24400,24400,0
20240702,174200,1564992300,24400,24400,24400,24400,0
20240702,174100,1564992300,24400,24400,24400,24400,0
20240702,174000,1564992300,24400,24400,24400,24400,0
20240702,173900,1564992300,24400,24400,24400,24400,0
20240702,173800,1564992300,24400,24400,24400,24400,0
20240702,173700,1564992300,24400,24400,24400,24400,0
20240702,173600,1564992300,24400,24400,24400,24400,0
20240702,173500,1564992300,24400,24400,24400,24400,0
20240702,173400,1564992300,24400,24400,24400,24400,0
20240702,173300,1564992300,24400,24400,24400,24400,0
20240702,173200,1564992300,24400,24400,24400,24400,0
20240702,173100,1564992300,24400,24400,24400,24400,0
20240702,173000,1564992300,24400,24400,24400,24400,0
20240702,172900,1564992300,24400,24400,24400,24400,0
20240702,172800,1564992300,24400,24400,24400,24400,0
20240702,172700,1564992300,24400,24400,24400,24400,0
20240702,172600,1564992300,24400,24400,24400,24400,0
20240702,172500,1564992300,24400,24400,24400,24400,0
20240702,172400,1564992300,24400,24400,24400,24400,0
20240702,172300,1564992300,24400,24400,24400,24400,0
20240702,172200,1564992300,24400,24400,24400,24400,0
20240702,172100,1564992300,24400,24400,24400,24400,0
20240702,172000,1564992300,24400,24400,24400,24400,0
20240702,171900,1564992300,24400,24400,24400,24400,0
20240702,171800,1564992300,24400,24400,24400,24400,0
20240702,171700,1564992300,24400,24400,24400,24400,0
20240702,171600,1564992300,24400,24400,24400,24400,0
20240702,171500,1564992300,24400,24400,24400,24400,694
20240702,171400,1564992300,24400,24400,24400,24400,0
20240702,171300,1564992300,24400,24400,24400,24400,0
20240702,171200,1564992300,24400,24400,24400,24400,0
20240702,171100,1564992300,24400,24400,24400,24400,0
20240702,171000,1564992300,24400,24400,24400,24400,0
20240702,170900,1564992300,24400,24400,24400,24400,0
20240702,170800,1564992300,24400,24400,24400,24400,0
20240702,170700,1564992300,24400,24400,24400,24400,0
20240702,170600,1564992300,24400,24400,24400,24400,0
20240702,170500,1564992300,24400,24400,24400,24400,0
20240702,170400,1564992300,24400,24400,24400,24400,0
20240702,170300,1564992300,24400,24400,24400,24400,0
20240702,170200,1564992300,24400,24400,24400,24400,0
20240702,170100,1564992300,24400,24400,24400,24400,0
20240702,170000,1564992300,24400,24400,24400,24400,0
20240702,165900,1564992300,24400,24400,24400,24400,0
20240702,165800,1564992300,24400,24400,24400,24400,0
20240702,165700,1564992300,24400,24400,24400,24400,0
20240702,165600,1564992300,24400,24400,24400,24400,0
20240702,165500,1564992300,24400,24400,24400,24400,0
20240702,165400,1564992300,24400,24400,24400,24400,0
20240702,165300,1564992300,24400,24400,24400,24400,0
20240702,165200,1564992300,24400,24400,24400,24400,0
20240702,165100,1564992300,24400,24400,24400,24400,0
20240702,165000,1564992300,24400,24400,24400,24400,0
20240702,164900,1564992300,24400,24400,24400,24400,0
20240702,164800,1564992300,24400,24400,24400,24400,0
20240702,164700,1564992300,24400,24400,24400,24400,0
20240702,164600,1564992300,24400,24400,24400,24400,0
20240702,164500,1564992300,24400,24400,24400,24400,694
20240702,164400,1564992300,24400,24400,24400,24400,0
20240702,164300,1564992300,24400,24400,24400,24400,0
20240702,164200,1564992300,24400,24400,24400,24400,0
20240702,164100,1564992300,24400,24400,24400,24400,0
20240702,164000,1564992300,24400,24400,24400,24400,0
20240702,163900,1564992300,24400,24400,24400,24400,0
20240702,163800,1564992300,24400,24400,24400,24400,0
20240702,163700,1564992300,24400,24400,24400,24400,0
20240702,163600,1564992300,24400,24400,24400,24400,0
20240702,163500,1564992300,24400,24400,24400,24400,0
20240702,163400,1564992300,24400,24400,24400,24400,0
20240702,163300,1564992300,24400,24400,24400,24400,0
20240702,163200,1564992300,24400,24400,24400,24400,0
20240702,163100,1564992300,24400,24400,24400,24400,0
20240702,163000,1564992300,24400,24400,24400,24400,0
20240702,162900,1564992300,24400,24400,24400,24400,0
20240702,162800,1564992300,24400,24400,24400,24400,0
20240702,162700,1564992300,24400,24400,24400,24400,0
20240702,162600,1564992300,24400,24400,24400,24400,0
20240702,162500,1564992300,24400,24400,24400,24400,0
20240702,162400,1564992300,24400,24400,24400,24400,0
20240702,162300,1564992300,24400,24400,24400,24400,0
20240702,162200,1564992300,24400,24400,24400,24400,0
20240702,162100,1564992300,24400,24400,24400,24400,0
20240702,162000,1564992300,24400,24400,24400,24400,0
20240702,161900,1564992300,24400,24400,24400,24400,0
20240702,161800,1564992300,24400,24400,24400,24400,0
20240702,161700,1564992300,24400,24400,24400,24400,0
20240702,161600,1564992300,24400,24400,24400,24400,0
20240702,161500,1564992300,24400,24400,24400,24400,694
20240702,161400,1564992300,24400,24400,24400,24400,0
20240702,161300,1564992300,24400,24400,24400,24400,0
20240702,161200,1564992300,24400,24400,24400,24400,0
20240702,161100,1564992300,24400,24400,24400,24400,0
20240702,161000,1564992300,24400,24400,24400,24400,0
20240702,160900,1564992300,24400,24400,24400,24400,0
20240702,160800,1564992300,24400,24400,24400,24400,0
20240702,160700,1564992300,24400,24400,24400,24400,0
20240702,160600,1564992300,24400,24400,24400,24400,0
20240702,160500,1564992300,24400,24400,24400,24400,0
20240702,160400,1564992300,24400,24400,24400,24400,0
20240702,160300,1564992300,24400,24400,24400,24400,0
20240702,160200,1564992300,24400,24400,24400,24400,0
20240702,160100,1564992300,24400,24400,24400,24400,0
20240702,160000,1564992300,24400,24400,24400,24400,0
20240702,155900,1564992300,24400,24400,24400,24400,0
20240702,155800,1564992300,24400,24400,24400,24400,0
20240702,155700,1564992300,24400,24400,24400,24400,0
20240702,155600,1564992300,24400,24400,24400,24400,0
20240702,155500,1564992300,24400,24400,24400,24400,0
20240702,155400,1564992300,24400,24400,24400,24400,0
20240702,155300,1564992300,24400,24400,24400,24400,0
20240702,155200,1564992300,24400,24400,24400,24400,0
20240702,155100,1564992300,24400,24400,24400,24400,0
20240702,155000,1564992300,24400,24400,24400,24400,0
20240702,154900,1564992300,24400,24400,24400,24400,0
20240702,154800,1564992300,24400,24400,24400,24400,0
20240702,154700,1564992300,24400,24400,24400,24400,0
20240702,154600,1564992300,24400,24400,24400,24400,0
20240702,154500,1564992300,24400,24400,24400,24400,694
20240702,154400,1564992300,24400,24400,24400,24400,0
20240702,154300,1564992300,24400,24400,24400,24400,0
20240702,154200,1564992300,24400,24400,24400,24400,0
20240702,154100,1564992300,24400,24400,24400,24400,0
20240702,154000,1564992300,24400,24400,24400,24400,0
20240702,153900,1564992300,24400,24400,24400,24400,0
20240702,153800,1564992300,24400,24400,24400,24400,0
20240702,153700,1564992300,24400,24400,24400,24400,0
20240702,153600,1564992300,24400,24400,24400,24400,0
20240702,153500,1564992300,24400,24400,24400,24400,0
20240702,153400,1564992300,24400,24400,24400,24400,0
20240702,153300,1564992300,24400,24400,24400,24400,0
20240702,153200,1564992300,24400,24400,24400,24400,0
20240702,153100,1564992300,24400,24400,24400,24400,0
20240702,153000,1564992300,24400,24400,24400,24400,694
20240702,152900,1548058700,24400,24400,24400,24400,0
20240702,152800,1548058700,24400,24400,24400,24400,0
20240702,152700,1548058700,24400,24400,24400,24400,0
20240702,152600,1548058700,24400,24400,24400,24400,0
20240702,152500,1548058700,24400,24400,24400,24400,0
20240702,152400,1548058700,24400,24400,24400,24400,0
20240702,152300,1548058700,24400,24400,24400,24400,0
20240702,152200,1548058700,24400,24400,24400,24400,0
20240702,152100,1548058700,24400,24400,24400,24400,0
20240702,152000,1548058700,24400,24400,24400,24400,0
20240702,151900,1548058700,24400,24350,24400,24100,636
20240702,151800,1532650800,24350,24200,24350,24150,673
20240702,151700,1516324100,24200,24150,24200,24150,329
20240702,151600,1508367750,24150,24050,24150,24050,278
20240702,151500,1501672550,24050,24050,24050,24050,0
20240702,151400,1501672550,24050,23950,24050,23950,441
20240702,151300,1491105900,24000,24000,24000,24000,70
20240702,151200,1489425900,24000,24000,24000,24000,72
20240702,151100,1487697900,24000,24000,24000,24000,37
20240702,151000,1486809900,24000,24000,24000,24000,163
20240702,150900,1482897900,24000,24100,24100,24000,244
20240702,150800,1477030150,24050,24000,24050,24000,199
20240702,150700,1472253600,23950,23950,23950,23950,10
20240702,150600,1472014100,23950,23950,24000,23950,246
20240702,150500,1466122250,23950,23950,23950,23950,1
20240702,150400,1466098300,23950,23950,23950,23950,2
20240702,150300,1466050400,23950,23950,23950,23950,79
20240702,150200,1464158350,23950,23950,23950,23950,8
20240702,150100,1463966750,23900,23900,23900,23900,9
20240702,150000,1463751650,23900,23900,23900,23900,11
20240702,145900,1463488750,23900,23900,23900,23850,123
20240702,145800,1460554800,23900,23900,23900,23900,0
20240702,145700,1460554800,23900,23900,23900,23900,13
20240702,145600,1460244100,23850,23850,23850,23850,0
20240702,145500,1460244100,23850,23850,23850,23850,0
20240702,145400,1460244100,23850,23850,23850,23850,12
20240702,145300,1459957900,23800,23850,23850,23800,640
20240702,145200,1444724500,23850,23850,23850,23850,2
20240702,145100,1444676800,23900,23900,23900,23900,0
20240702,145000,1444676800,23900,23900,23900,23900,0
20240702,144900,1444676800,23900,23900,23900,23750,156
20240702,144800,1440948700,23900,23900,23900,23900,72
20240702,144700,1439227900,23650,23900,23900,23650,124
20240702,144600,1436275150,23900,23950,23950,23850,329
20240702,144500,1428409300,23950,23950,23950,23950,22
20240702,144400,1427882400,24000,24000,24000,23950,15
20240702,144300,1427522450,24000,24000,24000,24000,6
20240702,144200,1427378450,23950,23950,23950,23950,79
20240702,144100,1425486400,23950,23950,23950,23950,15
20240702,144000,1425127150,23950,23950,23950,23950,11
20240702,143900,1424863700,23950,23900,23950,23900,166
20240702,143800,1420890250,23900,23950,23950,23900,58
20240702,143700,1419503650,23900,23900,23900,23900,5
20240702,143600,1419384150,23950,23900,23950,23900,21
20240702,143500,1418881250,23900,23900,23900,23900,1
20240702,143400,1418857350,23900,23900,23900,23900,10
20240702,143300,1418618350,23800,23800,23800,23800,11
20240702,143200,1418356550,23800,23850,23850,23800,89
20240702,143100,1416237850,23900,23850,23900,23850,55
20240702,143000,1414924950,23850,23850,23850,23850,12
20240702,142900,1414638750,23850,23700,23850,23700,158
20240702,142800,1410890700,23700,23750,23750,23600,197
20240702,142700,1406234750,23750,23800,23800,23750,78
20240702,142600,1404382100,23800,23800,23800,23800,0
20240702,142500,1404382100,23800,23800,23800,23800,14
20240702,142400,1404048900,23850,23850,23850,23850,61
20240702,142300,1402594050,23850,23850,23850,23850,0
20240702,142200,1402594050,23850,23850,23850,23850,1
20240702,142100,1402570200,23850,23850,23850,23850,1
20240702,142000,1402546350,23850,23850,23850,23850,3
20240702,141900,1402474800,23900,23900,23900,23900,0
20240702,141800,1402474800,23900,23900,23900,23750,320
20240702,141700,1394849350,23900,23900,23900,23900,0
20240702,141600,1394849350,23900,23900,23900,23900,0
20240702,141500,1394849350,23900,23950,23950,23900,42
20240702,141400,1393843550,23950,23950,23950,23950,36
20240702,141300,1392981350,24000,24000,24000,24000,218
20240702,141200,1387749350,24000,24000,24000,24000,288
20240702,141100,1380837350,24000,24300,24350,24000,643
20240702,141000,1365350900,24250,24150,24250,24000,1765
20240702,140900,1322804150,24150,24150,24150,24150,5
20240702,140800,1322683400,24050,24050,24050,24050,2
20240702,140700,1322635300,24000,24000,24100,24000,298
20240702,140600,1315459950,24000,24000,24050,24000,54
20240702,140500,1314163700,24000,24000,24000,24000,102
20240702,140400,1311715700,24000,24000,24000,24000,69
20240702,140300,1310059700,24000,24000,24000,24000,82
20240702,140200,1308091700,24000,24000,24000,24000,43
20240702,140100,1307059700,24000,24100,24100,24000,44
20240702,140000,1306003500,24050,24050,24100,23950,119
20240702,135900,1303148350,23950,24050,24050,23950,22
20240702,135800,1302620250,24100,24100,24100,24100,0
20240702,135700,1302620250,24100,24100,24100,24100,0
20240702,135600,1302620250,24100,24100,24100,24100,0
20240702,135500,1302620250,24100,24100,24100,24100,273
20240702,135400,1296040950,24100,24000,24200,23900,264
20240702,135300,1289683450,23900,23900,23900,23900,2
20240702,135200,1289635650,23900,24000,24000,23900,511
20240702,135100,1277372350,24000,23800,24000,23800,372
20240702,135000,1268461650,23800,23850,23850,23800,301
20240702,134900,1261295350,23900,23900,23900,23900,0
20240702,134800,1261295350,23900,23850,23900,23850,201
20240702,134700,1256492900,23800,23650,23800,23650,374
20240702,134600,1247626600,23600,23600,23600,23600,1
20240702,134500,1247603000,23600,23600,23600,23600,31
20240702,134400,1246871400,23600,23550,23600,23550,152
20240702,134300,1243286100,23500,23500,23500,23500,0
20240702,134200,1243286100,23500,23350,23500,23350,79
20240702,134100,1241430500,23300,23300,23300,23300,0
20240702,134000,1241430500,23300,23300,23300,23300,0
20240702,133900,1241430500,23300,23250,23300,23250,6
20240702,133800,1241290750,23250,23250,23250,23250,1
20240702,133700,1241267500,23250,23250,23250,23250,5
20240702,133600,1241151250,23250,23250,23250,23250,115
20240702,133500,1238477500,23250,23250,23250,23250,26
20240702,133400,1237873000,23050,23200,23200,23050,50
20240702,133300,1236716550,23250,23300,23300,23250,79
20240702,133200,1234879550,23350,23350,23350,23350,136
20240702,133100,1231703950,23150,23150,23150,23150,394
20240702,133000,1222582850,23200,23250,23250,23200,164
20240702,132900,1218771450,23250,23300,23300,23050,736
20240702,132800,1201737900,23350,23350,23350,23350,0
20240702,132700,1201737900,23350,23350,23350,23350,64
20240702,132600,1200243500,23350,23350,23350,23350,100
20240702,132500,1197908500,23350,23350,23350,23350,60
20240702,132400,1196507500,23350,23350,23350,23350,54
20240702,132300,1195246600,23350,23350,23350,23350,21
20240702,132200,1194756250,23300,23250,23300,23250,87
20240702,132100,1192729650,23150,23200,23200,23150,434
20240702,132000,1182662850,23200,23200,23200,23200,20
20240702,131900,1182198850,23200,23250,23250,23200,675
20240702,131800,1166534100,23400,23300,23400,23200,1233
20240702,131700,1137877600,23300,23300,23300,23300,10
20240702,131600,1137644600,23300,23350,23350,23300,67
20240702,131500,1136081150,23400,23450,23450,23400,10
20240702,131400,1135847100,23450,23450,23450,23450,1
20240702,131300,1135823650,23350,23350,23350,23350,0
20240702,131200,1135823650,23350,23350,23350,23350,0
20240702,131100,1135823650,23350,23350,23350,23350,0
20240702,131000,1135823650,23350,23350,23350,23350,0
20240702,130900,1135823650,23350,23400,23400,23350,20
20240702,130800,1135356050,23300,23350,23350,23300,49
20240702,130700,1134212450,23350,23450,23450,23350,20
20240702,130600,1133744450,23450,23500,23600,23450,28
20240702,130500,1133085550,23450,23500,23500,23450,5
20240702,130400,1132968250,23450,23450,23450,23450,310
20240702,130300,1125698750,23450,23450,23450,23450,1
20240702,130200,1125675300,23350,23400,23400,23350,5
20240702,130100,1125558450,23350,23400,23400,23350,5
20240702,130000,1125441600,23350,23400,23400,23350,3
20240702,125900,1125371500,23350,23300,23450,23300,276
20240702,125800,1118924500,23200,23250,23250,23200,228
20240702,125700,1113626750,23250,23300,23300,23250,52
20240702,125600,1112415250,23200,23300,23300,23200,2615
20240702,125500,1051732650,23300,23450,23450,23300,780
20240702,125400,1033509550,23450,23450,23450,23450,2
20240702,125300,1033462650,23450,23450,23450,23450,6
20240702,125200,1033321950,23450,23450,23450,23450,11
20240702,125100,1033064000,23450,23450,23450,23450,63
20240702,125000,1031586650,23450,23450,23450,23450,2
20240702,124900,1031539750,23450,23450,23450,23450,6
20240702,124800,1031399050,23450,23450,23450,23450,6
20240702,124700,1031258350,23450,23450,23450,23450,21
20240702,124600,1030765900,23450,23450,23450,23450,20
20240702,124500,1030296900,23450,23450,23450,23450,2
20240702,124400,1030250000,23450,23450,23450,23450,42
20240702,124300,1029265100,23450,23450,23450,23450,21
20240702,124200,1028772650,23450,23350,23450,23350,73
20240702,124100,1027064100,23350,23350,23350,23350,2
20240702,124000,1027017400,23350,23350,23350,23350,1
20240702,123900,1026994050,23300,23500,23500,23300,524
20240702,123800,1014732350,23500,23550,23550,23500,39
20240702,123700,1013814600,23500,23500,23550,23500,16
20240702,123600,1013437950,23600,23500,23600,23500,56
20240702,123500,1012116950,23500,23450,23500,23450,7
20240702,123400,1011952650,23450,23450,23450,23450,53
20240702,123300,1010709800,23450,23500,23500,23450,18
20240702,123200,1010286850,23500,23600,23600,23500,206
20240702,123100,1005443450,23600,23550,23600,23500,50
20240702,123000,1004266050,23550,23550,23550,23550,19
20240702,122900,1003818600,23600,23600,23600,23600,8
20240702,122800,1003629800,23600,23600,23600,23600,78
20240702,122700,1001789000,23600,23600,23600,23600,4
20240702,122600,1001694600,23600,23600,23600,23600,2
20240702,122500,1001647400,23600,23500,23600,23500,308
20240702,122400,994391750,23500,23500,23500,23500,2
20240702,122300,994344750,23500,23500,23500,23500,0
20240702,122200,994344750,23500,23500,23500,23500,0
20240702,122100,994344750,23500,23500,23500,23500,0
20240702,122000,994344750,23500,23500,23500,23500,209
20240702,121900,989433250,23500,23500,23500,23500,0
20240702,121800,989433250,23500,23450,23500,23450,10
20240702,121700,989198300,23500,23450,23500,23450,162
20240702,121600,985399350,23450,23450,23450,23450,1
20240702,121500,985375900,23400,23400,23400,23400,0
20240702,121400,985375900,23400,23400,23450,23400,7
20240702,121300,985212050,23400,23300,23400,23300,22
20240702,121200,984697350,23300,23400,23400,23250,591
20240702,121100,970915900,23350,23450,23450,23300,793
20240702,121000,952389950,23450,23450,23450,23450,140
20240702,120900,949106950,23450,23450,23450,23450,29
20240702,120800,948426900,23450,23450,23450,23450,42
20240702,120700,947442000,23450,23450,23450,23450,1
20240702,120600,947418550,23400,23450,23450,23400,200
20240702,120500,942737250,23400,23450,23450,23400,120
20240702,120400,939927350,23500,23500,23500,23500,1
20240702,120300,939903850,23550,23550,23550,23550,6
20240702,120200,939762550,23550,23550,23550,23550,0
20240702,120100,939762550,23550,23550,23550,23550,5
20240702,120000,939644800,23550,23550,23550,23550,0
20240702,115900,939644800,23550,23550,23550,23550,20
20240702,115800,939173800,23550,23550,23550,23550,24
20240702,115700,938608600,23450,23450,23500,23450,27
20240702,115600,937974700,23450,23450,23450,23450,0
20240702,115500,937974700,23450,23450,23450,23450,4
20240702,115400,937880900,23450,23450,23450,23450,0
20240702,115300,937880900,23450,23450,23450,23450,1
20240702,115200,937857450,23450,23450,23450,23450,0
20240702,115100,937857450,23450,23450,23450,23450,50
20240702,115000,936684950,23400,23450,23450,23400,141
20240702,114900,933383450,23500,23500,23500,23500,135
20240702,114800,930210950,23550,23550,23550,23500,1055
20240702,114700,905411550,23600,23600,23600,23600,0
20240702,114600,905411550,23600,23600,23600,23600,1
20240702,114500,905387950,23600,23600,23600,23600,0
20240702,114400,905387950,23600,23600,23600,23600,2
20240702,114300,905340750,23550,23550,23550,23550,11
20240702,114200,905081700,23550,23650,23650,23550,859
20240702,114100,884826350,23600,23550,23600,23550,3
20240702,114000,884755650,23500,23500,23500,23500,0
20240702,113900,884755650,23500,23600,23600,23500,400
20240702,113800,875352150,23600,23600,23600,23600,9
20240702,113700,875139750,23600,23600,23600,23600,1
20240702,113600,875116150,23550,23550,23550,23550,0
20240702,113500,875116150,23550,23550,23550,23550,0
20240702,113400,875116150,23550,23550,23550,23550,0
20240702,113300,875116150,23550,23550,23550,23550,0
20240702,113200,875116150,23550,23550,23550,23550,100
20240702,113100,872761150,23500,23600,23600,23500,94
20240702,113000,870552050,23600,23600,23600,23600,2
20240702,112900,870504850,23500,23500,23500,23500,0
20240702,112800,870504850,23500,23500,23500,23500,1
20240702,112700,870481350,23550,23550,23550,23550,3
20240702,112600,870410700,23550,23500,23550,23500,51
20240702,112500,869212150,23450,23450,23450,23450,0
20240702,112400,869212150,23450,23450,23450,23450,0
20240702,112300,869212150,23450,23450,23450,23450,0
20240702,112200,869212150,23450,23450,23450,23350,183
20240702,112100,864924250,23450,23450,23450,23450,43
20240702,112000,863915900,23450,23450,23450,23450,0
20240702,111900,863915900,23450,23450,23450,23450,89
20240702,111800,861828850,23500,23550,23550,23500,85
20240702,111700,859831200,23500,23500,23500,23500,22
20240702,111600,859314200,23500,23500,23500,23500,7
20240702,111500,859149700,23500,23500,23550,23500,29
20240702,111400,858468050,23500,23600,23600,23500,398
20240702,111300,849113950,23650,23600,23650,23600,15
20240702,111200,848759500,23600,23600,23600,23600,9
20240702,111100,848547100,23550,23600,23600,23550,2
20240702,111000,848499950,23550,23550,23550,23550,0
20240702,110900,848499950,23550,23550,23550,23550,123
20240702,110800,845603300,23600,23600,23600,23600,1
20240702,110700,845579700,23600,23600,23600,23600,64
20240702,110600,844069300,23500,23500,23500,23500,0
20240702,110500,844069300,23500,23550,23550,23500,192
20240702,110400,839555750,23500,23600,23600,23500,56
20240702,110300,838238150,23600,23500,23600,23500,170
20240702,110200,834235600,23500,23550,23550,23500,21
20240702,110100,833741900,23550,23500,23550,23500,40
20240702,110000,832800900,23500,23500,23500,23500,75
20240702,105900,831038400,23400,23450,23450,23400,233
20240702,105800,825586100,23450,23450,23450,23450,0
20240702,105700,825586100,23450,23450,23450,23450,3
20240702,105600,825515750,23400,23350,23400,23350,275
20240702,105500,819085600,23250,23350,23350,23250,135
20240702,105400,815934800,23250,23250,23250,23250,0
20240702,105300,815934800,23250,23300,23300,23250,19
20240702,105200,815492450,23250,23350,23350,23250,200
20240702,105100,810832550,23400,23400,23400,23400,50
20240702,105000,809662550,23400,23400,23400,23400,0
20240702,104900,809662550,23400,23350,23400,23350,134
20240702,104800,806528400,23350,23350,23350,23350,5
20240702,104700,806411650,23350,23300,23350,23250,452
20240702,104600,795880050,23300,23350,23350,23300,6
20240702,104500,795740200,23350,23400,23400,23000,2138
20240702,104400,746231950,23300,23450,23450,23300,1500
20240702,104300,711217350,23450,23550,23550,23450,157
20240702,104200,707521000,23550,23550,23550,23550,0
20240702,104100,707521000,23550,23450,23550,23450,16
20240702,104000,707145700,23550,23550,23550,23550,10
20240702,103900,706910200,23550,23500,23550,23500,269
20240702,103800,700576750,23550,23550,23550,23550,5
20240702,103700,700459000,23550,23450,23550,23450,4
20240702,103600,700365100,23400,23450,23450,23400,81
20240702,103500,698465700,23450,23350,23450,23350,136
20240702,103400,695286000,23350,23350,23350,23350,10
20240702,103300,695052500,23350,23400,23400,23350,298
20240702,103200,688079600,23400,23350,23400,23350,97
20240702,103100,685810500,23200,23250,23400,23000,419
20240702,103000,676132050,23200,23250,23350,23000,2180
20240702,102900,625573000,23400,23400,23450,23200,1605
20240702,102800,588182500,23350,23550,23550,23350,1523
20240702,102700,552460000,23550,23550,23600,23550,30
20240702,102600,551752750,23600,23600,23600,23600,1
20240702,102500,551729150,23650,23600,23650,23550,412
20240702,102400,542009500,23650,23650,23650,23650,8
20240702,102300,541820300,23650,23750,23750,23650,367
20240702,102200,533140350,23700,23650,23700,23650,205
20240702,102100,528282050,23650,23650,23650,23650,3
20240702,102000,528211100,23650,23650,23650,23650,136
20240702,101900,524994700,23700,23500,23700,23500,78
20240702,101800,523148400,23500,23700,23700,23500,229
20240702,101700,517751050,23700,23700,23700,23700,1
20240702,101600,517727350,23700,23700,23700,23700,0
20240702,101500,517727350,23700,23700,23700,23700,77
20240702,101400,515902450,23600,23550,23600,23450,213
20240702,101300,510892300,23550,23450,23550,23450,113
20240702,101200,508232950,23500,23500,23500,23500,1
20240702,101100,508209450,23450,23500,23500,23450,222
20240702,101000,502992500,23500,23600,23600,23500,22
20240702,100900,502474900,23600,23650,23650,23600,13
20240702,100800,502167600,23700,23700,23750,23700,233
20240702,100700,496643300,23600,23600,23600,23550,22
20240702,100600,496124150,23550,23550,23550,23450,516
20240702,100500,483999100,23550,23650,23650,23550,163
20240702,100400,480159550,23600,23600,23600,23600,54
20240702,100300,478885150,23600,23600,23600,23600,10
20240702,100200,478649150,23550,23650,23700,23550,227
20240702,100100,473288750,23700,23650,23700,23650,40
20240702,100000,472342300,23600,23550,23600,23500,96
20240702,095900,470082750,23550,23550,23550,23550,103
20240702,095800,467657100,23500,23500,23500,23500,1
20240702,095700,467633600,23550,23500,23550,23500,156
20240702,095600,463967400,23550,23600,23600,23550,90
20240702,095500,461847850,23600,23600,23600,23600,1
20240702,095400,461824250,23550,23550,23550,23550,0
20240702,095300,461824250,23550,23600,23600,23550,65
20240702,095200,460293450,23650,23650,23650,23600,260
20240702,095100,454156700,23650,23650,23650,23650,4
20240702,095000,454062100,23600,23650,23650,23600,16
20240702,094900,453683950,23600,23600,23600,23600,66
20240702,094800,452126350,23650,23550,23650,23550,6
20240702,094700,451984750,23550,23550,23550,23550,1001
20240702,094600,428411200,23650,23550,23650,23500,93
20240702,094500,426225150,23500,23500,23600,23500,142
20240702,094400,422884550,23500,23500,23500,23500,265
20240702,094300,416657050,23500,23700,23700,23500,949
20240702,094200,394271850,23700,23700,23900,23700,47
20240702,094100,393152700,23900,23750,23900,23650,454
20240702,094000,382388900,23800,23800,24100,23800,48
20240702,093900,381245600,23800,23800,23800,23800,1
20240702,093800,381221800,23700,23700,23700,23700,229
20240702,093700,375794500,23700,23700,23700,23700,10
20240702,093600,375557500,24000,23600,24000,23550,64
20240702,093500,374039100,23600,23750,23750,23600,59
20240702,093400,372641050,23800,23900,23950,23800,105
20240702,093300,370132950,23950,23900,23950,23900,54
20240702,093200,368840150,23900,23900,23900,23900,40
20240702,093100,367884150,23800,23850,24000,23800,192
20240702,093000,363314200,23800,23550,23800,23550,314
20240702,092900,355891900,23550,23650,23650,23550,610
20240702,092800,341520450,23550,23650,23750,23550,1016
20240702,092700,317461950,23700,23850,23850,23650,906
20240702,092600,295941000,23850,23850,24000,23800,297
20240702,092500,288857500,23900,24000,24000,23900,225
20240702,092400,283476950,24050,23950,24050,23950,68
20240702,092300,281843150,23900,23950,23950,23900,59
20240702,092200,280430550,23950,23950,23950,23950,0
20240702,092100,280430550,23950,24000,24000,23950,228
20240702,092000,274961400,24000,24050,24050,24000,34
20240702,091900,274144750,24050,24000,24050,24000,134
20240702,091800,270922100,24000,24000,24000,24000,43
20240702,091700,269890100,24000,23900,24000,23900,792
20240702,091600,250914800,23750,23750,23750,23750,129
20240702,091500,247851050,23700,23800,23800,23700,112
20240702,091400,245192500,23800,23800,23850,23800,373
20240702,091300,236305050,23850,23800,23850,23800,301
20240702,091200,229141200,23800,23500,23800,23450,638
20240702,091100,213996350,23500,23500,23600,23400,488
20240702,091000,202533600,23600,23550,23600,23500,331
20240702,090900,194744350,23550,23400,23600,23200,1220
20240702,090800,166166550,23350,23850,23850,23350,1191
20240702,090700,138075100,23800,24150,24150,23650,1440
20240702,090600,103469850,24200,24300,24300,24200,211
20240702,090500,98363450,24200,24200,24250,24200,244
20240702,090400,92457350,24200,24250,24250,24150,405
20240702,090300,82661850,24250,24100,24250,24100,228
20240702,090200,77152600,24100,24350,24350,24100,1056
20240702,090100,51586500,24350,24500,24650,24250,1275
20240702,090000,20539400,24450,24650,24750,24450,834
Reference in New Issue Copy Permalink