ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102710/min/candle-20230705.csv

659 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
20230705,195600,1624651700,26100,26100,26100,26100,667
20230705,195500,1624651700,26100,26100,26100,26100,0
20230705,195400,1624651700,26100,26100,26100,26100,0
20230705,195300,1624651700,26100,26100,26100,26100,0
20230705,195200,1624651700,26100,26100,26100,26100,0
20230705,195100,1624651700,26100,26100,26100,26100,0
20230705,195000,1624651700,26100,26100,26100,26100,0
20230705,194900,1624651700,26100,26100,26100,26100,0
20230705,194800,1624651700,26100,26100,26100,26100,0
20230705,194700,1624651700,26100,26100,26100,26100,0
20230705,194600,1624651700,26100,26100,26100,26100,0
20230705,194500,1624651700,26100,26100,26100,26100,0
20230705,194400,1624651700,26100,26100,26100,26100,0
20230705,194300,1624651700,26100,26100,26100,26100,0
20230705,194200,1624651700,26100,26100,26100,26100,0
20230705,194100,1624651700,26100,26100,26100,26100,0
20230705,194000,1624651700,26100,26100,26100,26100,0
20230705,193900,1624651700,26100,26100,26100,26100,0
20230705,193800,1624651700,26100,26100,26100,26100,0
20230705,193700,1624651700,26100,26100,26100,26100,0
20230705,193600,1624651700,26100,26100,26100,26100,0
20230705,193500,1624651700,26100,26100,26100,26100,0
20230705,193400,1624651700,26100,26100,26100,26100,0
20230705,193300,1624651700,26100,26100,26100,26100,0
20230705,193200,1624651700,26100,26100,26100,26100,0
20230705,193100,1624651700,26100,26100,26100,26100,0
20230705,193000,1624651700,26100,26100,26100,26100,0
20230705,192900,1624651700,26100,26100,26100,26100,0
20230705,192800,1624651700,26100,26100,26100,26100,0
20230705,192700,1624651700,26100,26100,26100,26100,0
20230705,192600,1624651700,26100,26100,26100,26100,667
20230705,192500,1624651700,26100,26100,26100,26100,0
20230705,192400,1624651700,26100,26100,26100,26100,0
20230705,192300,1624651700,26100,26100,26100,26100,0
20230705,192200,1624651700,26100,26100,26100,26100,0
20230705,192100,1624651700,26100,26100,26100,26100,0
20230705,192000,1624651700,26100,26100,26100,26100,0
20230705,191900,1624651700,26100,26100,26100,26100,0
20230705,191800,1624651700,26100,26100,26100,26100,0
20230705,191700,1624651700,26100,26100,26100,26100,0
20230705,191600,1624651700,26100,26100,26100,26100,0
20230705,191500,1624651700,26100,26100,26100,26100,0
20230705,191400,1624651700,26100,26100,26100,26100,0
20230705,191300,1624651700,26100,26100,26100,26100,0
20230705,191200,1624651700,26100,26100,26100,26100,0
20230705,191100,1624651700,26100,26100,26100,26100,0
20230705,191000,1624651700,26100,26100,26100,26100,0
20230705,190900,1624651700,26100,26100,26100,26100,0
20230705,190800,1624651700,26100,26100,26100,26100,0
20230705,190700,1624651700,26100,26100,26100,26100,0
20230705,190600,1624651700,26100,26100,26100,26100,0
20230705,190500,1624651700,26100,26100,26100,26100,0
20230705,190400,1624651700,26100,26100,26100,26100,0
20230705,190300,1624651700,26100,26100,26100,26100,0
20230705,190200,1624651700,26100,26100,26100,26100,0
20230705,190100,1624651700,26100,26100,26100,26100,0
20230705,190000,1624651700,26100,26100,26100,26100,0
20230705,185900,1624651700,26100,26100,26100,26100,0
20230705,185800,1624651700,26100,26100,26100,26100,0
20230705,185700,1624651700,26100,26100,26100,26100,0
20230705,185600,1624651700,26100,26100,26100,26100,667
20230705,185500,1624651700,26100,26100,26100,26100,0
20230705,185400,1624651700,26100,26100,26100,26100,0
20230705,185300,1624651700,26100,26100,26100,26100,0
20230705,185200,1624651700,26100,26100,26100,26100,0
20230705,185100,1624651700,26100,26100,26100,26100,0
20230705,185000,1624651700,26100,26100,26100,26100,0
20230705,184900,1624651700,26100,26100,26100,26100,0
20230705,184800,1624651700,26100,26100,26100,26100,0
20230705,184700,1624651700,26100,26100,26100,26100,0
20230705,184600,1624651700,26100,26100,26100,26100,0
20230705,184500,1624651700,26100,26100,26100,26100,0
20230705,184400,1624651700,26100,26100,26100,26100,0
20230705,184300,1624651700,26100,26100,26100,26100,0
20230705,184200,1624651700,26100,26100,26100,26100,0
20230705,184100,1624651700,26100,26100,26100,26100,0
20230705,184000,1624651700,26100,26100,26100,26100,0
20230705,183900,1624651700,26100,26100,26100,26100,0
20230705,183800,1624651700,26100,26100,26100,26100,0
20230705,183700,1624651700,26100,26100,26100,26100,0
20230705,183600,1624651700,26100,26100,26100,26100,0
20230705,183500,1624651700,26100,26100,26100,26100,0
20230705,183400,1624651700,26100,26100,26100,26100,0
20230705,183300,1624651700,26100,26100,26100,26100,0
20230705,183200,1624651700,26100,26100,26100,26100,0
20230705,183100,1624651700,26100,26100,26100,26100,0
20230705,183000,1624651700,26100,26100,26100,26100,0
20230705,182900,1624651700,26100,26100,26100,26100,0
20230705,182800,1624651700,26100,26100,26100,26100,0
20230705,182700,1624651700,26100,26100,26100,26100,0
20230705,182600,1624651700,26100,26100,26100,26100,667
20230705,182500,1624651700,26100,26100,26100,26100,0
20230705,182400,1624651700,26100,26100,26100,26100,0
20230705,182300,1624651700,26100,26100,26100,26100,0
20230705,182200,1624651700,26100,26100,26100,26100,0
20230705,182100,1624651700,26100,26100,26100,26100,0
20230705,182000,1624651700,26100,26100,26100,26100,0
20230705,181900,1624651700,26100,26100,26100,26100,0
20230705,181800,1624651700,26100,26100,26100,26100,0
20230705,181700,1624651700,26100,26100,26100,26100,0
20230705,181600,1624651700,26100,26100,26100,26100,0
20230705,181500,1624651700,26100,26100,26100,26100,0
20230705,181400,1624651700,26100,26100,26100,26100,0
20230705,181300,1624651700,26100,26100,26100,26100,0
20230705,181200,1624651700,26100,26100,26100,26100,0
20230705,181100,1624651700,26100,26100,26100,26100,0
20230705,181000,1624651700,26100,26100,26100,26100,0
20230705,180900,1624651700,26100,26100,26100,26100,0
20230705,180800,1624651700,26100,26100,26100,26100,0
20230705,180700,1624651700,26100,26100,26100,26100,0
20230705,180600,1624651700,26100,26100,26100,26100,0
20230705,180500,1624651700,26100,26100,26100,26100,0
20230705,180400,1624651700,26100,26100,26100,26100,0
20230705,180300,1624651700,26100,26100,26100,26100,0
20230705,180200,1624651700,26100,26100,26100,26100,0
20230705,180100,1624651700,26100,26100,26100,26100,0
20230705,180000,1624651700,26100,26100,26100,26100,0
20230705,175900,1624651700,26100,26100,26100,26100,0
20230705,175800,1624651700,26100,26100,26100,26100,0
20230705,175700,1624651700,26100,26100,26100,26100,0
20230705,175600,1624651700,26100,26100,26100,26100,667
20230705,175500,1624651700,26100,26100,26100,26100,0
20230705,175400,1624651700,26100,26100,26100,26100,0
20230705,175300,1624651700,26100,26100,26100,26100,0
20230705,175200,1624651700,26100,26100,26100,26100,0
20230705,175100,1624651700,26100,26100,26100,26100,0
20230705,175000,1624651700,26100,26100,26100,26100,0
20230705,174900,1624651700,26100,26100,26100,26100,0
20230705,174800,1624651700,26100,26100,26100,26100,0
20230705,174700,1624651700,26100,26100,26100,26100,0
20230705,174600,1624651700,26100,26100,26100,26100,0
20230705,174500,1624651700,26100,26100,26100,26100,0
20230705,174400,1624651700,26100,26100,26100,26100,0
20230705,174300,1624651700,26100,26100,26100,26100,0
20230705,174200,1624651700,26100,26100,26100,26100,0
20230705,174100,1624651700,26100,26100,26100,26100,0
20230705,174000,1624651700,26100,26100,26100,26100,0
20230705,173900,1624651700,26100,26100,26100,26100,0
20230705,173800,1624651700,26100,26100,26100,26100,0
20230705,173700,1624651700,26100,26100,26100,26100,0
20230705,173600,1624651700,26100,26100,26100,26100,0
20230705,173500,1624651700,26100,26100,26100,26100,0
20230705,173400,1624651700,26100,26100,26100,26100,0
20230705,173300,1624651700,26100,26100,26100,26100,0
20230705,173200,1624651700,26100,26100,26100,26100,0
20230705,173100,1624651700,26100,26100,26100,26100,0
20230705,173000,1624651700,26100,26100,26100,26100,0
20230705,172900,1624651700,26100,26100,26100,26100,0
20230705,172800,1624651700,26100,26100,26100,26100,0
20230705,172700,1624651700,26100,26100,26100,26100,0
20230705,172600,1624651700,26100,26100,26100,26100,667
20230705,172500,1624651700,26100,26100,26100,26100,0
20230705,172400,1624651700,26100,26100,26100,26100,0
20230705,172300,1624651700,26100,26100,26100,26100,0
20230705,172200,1624651700,26100,26100,26100,26100,0
20230705,172100,1624651700,26100,26100,26100,26100,0
20230705,172000,1624651700,26100,26100,26100,26100,0
20230705,171900,1624651700,26100,26100,26100,26100,0
20230705,171800,1624651700,26100,26100,26100,26100,0
20230705,171700,1624651700,26100,26100,26100,26100,0
20230705,171600,1624651700,26100,26100,26100,26100,0
20230705,171500,1624651700,26100,26100,26100,26100,0
20230705,171400,1624651700,26100,26100,26100,26100,0
20230705,171300,1624651700,26100,26100,26100,26100,0
20230705,171200,1624651700,26100,26100,26100,26100,0
20230705,171100,1624651700,26100,26100,26100,26100,0
20230705,171000,1624651700,26100,26100,26100,26100,0
20230705,170900,1624651700,26100,26100,26100,26100,0
20230705,170800,1624651700,26100,26100,26100,26100,0
20230705,170700,1624651700,26100,26100,26100,26100,0
20230705,170600,1624651700,26100,26100,26100,26100,0
20230705,170500,1624651700,26100,26100,26100,26100,0
20230705,170400,1624651700,26100,26100,26100,26100,0
20230705,170300,1624651700,26100,26100,26100,26100,0
20230705,170200,1624651700,26100,26100,26100,26100,0
20230705,170100,1624651700,26100,26100,26100,26100,0
20230705,170000,1624651700,26100,26100,26100,26100,0
20230705,165900,1624651700,26100,26100,26100,26100,0
20230705,165800,1624651700,26100,26100,26100,26100,0
20230705,165700,1624651700,26100,26100,26100,26100,0
20230705,165600,1624651700,26100,26100,26100,26100,667
20230705,165500,1624651700,26100,26100,26100,26100,0
20230705,165400,1624651700,26100,26100,26100,26100,0
20230705,165300,1624651700,26100,26100,26100,26100,0
20230705,165200,1624651700,26100,26100,26100,26100,0
20230705,165100,1624651700,26100,26100,26100,26100,0
20230705,165000,1624651700,26100,26100,26100,26100,0
20230705,164900,1624651700,26100,26100,26100,26100,0
20230705,164800,1624651700,26100,26100,26100,26100,0
20230705,164700,1624651700,26100,26100,26100,26100,0
20230705,164600,1624651700,26100,26100,26100,26100,0
20230705,164500,1624651700,26100,26100,26100,26100,0
20230705,164400,1624651700,26100,26100,26100,26100,0
20230705,164300,1624651700,26100,26100,26100,26100,0
20230705,164200,1624651700,26100,26100,26100,26100,0
20230705,164100,1624651700,26100,26100,26100,26100,0
20230705,164000,1624651700,26100,26100,26100,26100,0
20230705,163900,1624651700,26100,26100,26100,26100,0
20230705,163800,1624651700,26100,26100,26100,26100,0
20230705,163700,1624651700,26100,26100,26100,26100,0
20230705,163600,1624651700,26100,26100,26100,26100,0
20230705,163500,1624651700,26100,26100,26100,26100,0
20230705,163400,1624651700,26100,26100,26100,26100,0
20230705,163300,1624651700,26100,26100,26100,26100,0
20230705,163200,1624651700,26100,26100,26100,26100,0
20230705,163100,1624651700,26100,26100,26100,26100,0
20230705,163000,1624651700,26100,26100,26100,26100,0
20230705,162900,1624651700,26100,26100,26100,26100,0
20230705,162800,1624651700,26100,26100,26100,26100,0
20230705,162700,1624651700,26100,26100,26100,26100,0
20230705,162600,1624651700,26100,26100,26100,26100,667
20230705,162500,1624651700,26100,26100,26100,26100,0
20230705,162400,1624651700,26100,26100,26100,26100,0
20230705,162300,1624651700,26100,26100,26100,26100,0
20230705,162200,1624651700,26100,26100,26100,26100,0
20230705,162100,1624651700,26100,26100,26100,26100,0
20230705,162000,1624651700,26100,26100,26100,26100,0
20230705,161900,1624651700,26100,26100,26100,26100,0
20230705,161800,1624651700,26100,26100,26100,26100,0
20230705,161700,1624651700,26100,26100,26100,26100,0
20230705,161600,1624651700,26100,26100,26100,26100,0
20230705,161500,1624651700,26100,26100,26100,26100,0
20230705,161400,1624651700,26100,26100,26100,26100,0
20230705,161300,1624651700,26100,26100,26100,26100,0
20230705,161200,1624651700,26100,26100,26100,26100,0
20230705,161100,1624651700,26100,26100,26100,26100,0
20230705,161000,1624651700,26100,26100,26100,26100,0
20230705,160900,1624651700,26100,26100,26100,26100,0
20230705,160800,1624651700,26100,26100,26100,26100,0
20230705,160700,1624651700,26100,26100,26100,26100,0
20230705,160600,1624651700,26100,26100,26100,26100,0
20230705,160500,1624651700,26100,26100,26100,26100,0
20230705,160400,1624651700,26100,26100,26100,26100,0
20230705,160300,1624651700,26100,26100,26100,26100,0
20230705,160200,1624651700,26100,26100,26100,26100,0
20230705,160100,1624651700,26100,26100,26100,26100,0
20230705,160000,1624651700,26100,26100,26100,26100,0
20230705,155900,1624651700,26100,26100,26100,26100,0
20230705,155800,1624651700,26100,26100,26100,26100,0
20230705,155700,1624651700,26100,26100,26100,26100,0
20230705,155600,1624651700,26100,26100,26100,26100,667
20230705,155500,1624651700,26100,26100,26100,26100,0
20230705,155400,1624651700,26100,26100,26100,26100,0
20230705,155300,1624651700,26100,26100,26100,26100,0
20230705,155200,1624651700,26100,26100,26100,26100,0
20230705,155100,1624651700,26100,26100,26100,26100,0
20230705,155000,1624651700,26100,26100,26100,26100,0
20230705,154900,1624651700,26100,26100,26100,26100,0
20230705,154800,1624651700,26100,26100,26100,26100,0
20230705,154700,1624651700,26100,26100,26100,26100,0
20230705,154600,1624651700,26100,26100,26100,26100,0
20230705,154500,1624651700,26100,26100,26100,26100,0
20230705,154400,1624651700,26100,26100,26100,26100,0
20230705,154300,1624651700,26100,26100,26100,26100,0
20230705,154200,1624651700,26100,26100,26100,26100,0
20230705,154100,1624651700,26100,26100,26100,26100,0
20230705,154000,1624651700,26100,26100,26100,26100,0
20230705,153900,1624651700,26100,26100,26100,26100,0
20230705,153800,1624651700,26100,26100,26100,26100,0
20230705,153700,1624651700,26100,26100,26100,26100,0
20230705,153600,1624651700,26100,26100,26100,26100,0
20230705,153500,1624651700,26100,26100,26100,26100,0
20230705,153400,1624651700,26100,26100,26100,26100,0
20230705,153300,1624651700,26100,26100,26100,26100,0
20230705,153200,1624651700,26100,26100,26100,26100,0
20230705,153100,1624651700,26100,26100,26100,26100,0
20230705,153000,1624651700,26100,26100,26100,26100,667
20230705,152900,1607243000,26200,26200,26200,26200,0
20230705,152800,1607243000,26200,26200,26200,26200,0
20230705,152700,1607243000,26200,26200,26200,26200,0
20230705,152600,1607243000,26200,26200,26200,26200,0
20230705,152500,1607243000,26200,26200,26200,26200,0
20230705,152400,1607243000,26200,26200,26200,26200,0
20230705,152300,1607243000,26200,26200,26200,26200,0
20230705,152200,1607243000,26200,26200,26200,26200,0
20230705,152100,1607243000,26200,26200,26200,26200,0
20230705,152000,1607243000,26200,26200,26200,26200,0
20230705,151900,1607243000,26200,26150,26200,26100,118
20230705,151800,1604155550,26100,26200,26200,26100,174
20230705,151700,1599610500,26200,26200,26200,26150,50
20230705,151600,1598300800,26100,26100,26100,26100,2
20230705,151500,1598248600,26100,26100,26100,26100,12
20230705,151400,1597935400,26100,26200,26200,26100,100
20230705,151300,1595321400,26150,26150,26150,26150,45
20230705,151200,1594144650,26100,26100,26100,26100,2
20230705,151100,1594092450,26200,26200,26200,26200,3
20230705,151000,1594013850,26200,26150,26200,26150,90
20230705,150900,1591659050,26100,26100,26100,26100,3
20230705,150800,1591580750,26100,26100,26100,26100,0
20230705,150700,1591580750,26100,26150,26150,26100,257
20230705,150600,1584867050,26150,26150,26150,26150,377
20230705,150500,1575008500,26150,26150,26150,26150,0
20230705,150400,1575008500,26150,26150,26150,26150,58
20230705,150300,1573491800,26200,26150,26200,26150,45
20230705,150200,1572314100,26150,26150,26150,26150,0
20230705,150100,1572314100,26150,26150,26150,26150,3
20230705,150000,1572235650,26150,26100,26150,26050,2373
20230705,145900,1510394700,26100,26150,26150,26100,101
20230705,145800,1507757950,26150,26150,26150,26100,253
20230705,145700,1501153000,26150,26100,26150,26100,150
20230705,145600,1497235500,26150,26100,26150,26100,203
20230705,145500,1491934550,26100,26150,26150,26100,125
20230705,145400,1488668450,26150,26150,26150,26150,297
20230705,145300,1480901900,26100,26100,26100,26100,84
20230705,145200,1478709500,26100,26100,26100,26100,531
20230705,145100,1464850400,26100,26100,26100,26100,0
20230705,145000,1464850400,26100,26100,26100,26100,6
20230705,144900,1464693800,26150,26100,26150,26100,111
20230705,144800,1461794650,26100,26100,26100,26100,0
20230705,144700,1461794650,26100,26100,26100,26100,0
20230705,144600,1461794650,26100,26100,26100,26100,400
20230705,144500,1451354650,26100,26200,26200,26100,500
20230705,144400,1438266800,26200,26150,26200,26150,254
20230705,144300,1431615300,26100,26150,26150,26100,539
20230705,144200,1417545450,26200,26100,26200,26100,1041
20230705,144100,1390359600,26100,26150,26150,26100,287
20230705,144000,1382866000,26100,26100,26100,26100,63
20230705,143900,1381221700,26100,26200,26200,26100,320
20230705,143800,1372858850,26100,26100,26100,26100,447
20230705,143700,1361192150,26100,26150,26200,26100,2077
20230705,143600,1306952950,26200,26200,26200,26200,0
20230705,143500,1306952950,26200,26200,26200,26200,320
20230705,143400,1298568950,26200,26200,26200,26150,489
20230705,143300,1285774650,26200,26200,26200,26200,10
20230705,143200,1285512650,26250,26250,26250,26250,90
20230705,143100,1283150150,26200,26200,26200,26200,0
20230705,143000,1283150150,26200,26150,26200,26150,1458
20230705,142900,1245015550,26200,26200,26200,26200,60
20230705,142800,1243443550,26250,26150,26250,26150,47
20230705,142700,1242210500,26100,26250,26250,26100,3047
20230705,142600,1162461100,26250,26300,26300,26250,302
20230705,142500,1154533500,26300,26350,26350,26300,73
20230705,142400,1152613150,26300,26300,26300,26300,30
20230705,142300,1151824150,26300,26300,26300,26300,15
20230705,142200,1151429650,26350,26350,26350,26350,75
20230705,142100,1149453400,26350,26300,26350,26300,50
20230705,142000,1148138300,26300,26300,26300,26300,16
20230705,141900,1147717500,26300,26400,26400,26300,413
20230705,141800,1136845600,26400,26400,26400,26400,0
20230705,141700,1136845600,26400,26400,26400,26400,39
20230705,141600,1135816000,26400,26400,26400,26400,0
20230705,141500,1135816000,26400,26400,26400,26400,50
20230705,141400,1134496000,26400,26400,26400,26400,39
20230705,141300,1133466400,26250,26300,26300,26250,30
20230705,141200,1132678850,26250,26250,26250,26250,112
20230705,141100,1129738850,26250,26400,26400,26250,2039
20230705,141000,1076154150,26300,26300,26300,26300,0
20230705,140900,1076154150,26300,26300,26300,26300,0
20230705,140800,1076154150,26300,26300,26300,26300,40
20230705,140700,1075102150,26400,26300,26400,26300,60
20230705,140600,1073520150,26300,26300,26300,26300,2
20230705,140500,1073467550,26300,26300,26300,26300,0
20230705,140400,1073467550,26300,26300,26300,26300,4
20230705,140300,1073362350,26350,26350,26350,26350,39
20230705,140200,1072334700,26350,26350,26350,26350,177
20230705,140100,1067670750,26400,26400,26400,26400,1
20230705,140000,1067644350,26400,26350,26400,26350,63
20230705,135900,1065982350,26400,26400,26400,26400,0
20230705,135800,1065982350,26400,26400,26400,26400,0
20230705,135700,1065982350,26400,26350,26400,26350,39
20230705,135600,1064953200,26300,26300,26300,26300,100
20230705,135500,1062323200,26300,26300,26300,26300,48
20230705,135400,1061060800,26350,26400,26400,26350,153
20230705,135300,1057029200,26400,26350,26400,26350,58
20230705,135200,1055498900,26350,26350,26350,26350,22
20230705,135100,1054919200,26400,26400,26400,26400,2
20230705,135000,1054866400,26350,26400,26400,26350,50
20230705,134900,1053546900,26350,26350,26350,26350,30
20230705,134800,1052756400,26350,26350,26350,26350,50
20230705,134700,1051438900,26400,26400,26400,26400,0
20230705,134600,1051438900,26400,26300,26400,26300,49
20230705,134500,1050145800,26300,26300,26300,26300,1
20230705,134400,1050119500,26400,26400,26400,26400,1
20230705,134300,1050093100,26400,26400,26400,26400,39
20230705,134200,1049063500,26350,26350,26350,26350,0
20230705,134100,1049063500,26350,26350,26350,26350,1124
20230705,134000,1019446100,26350,26350,26350,26350,2
20230705,133900,1019393400,26400,26400,26400,26400,39
20230705,133800,1018363800,26400,26400,26400,26400,5
20230705,133700,1018231800,26350,26350,26350,26350,0
20230705,133600,1018231800,26350,26400,26400,26350,49
20230705,133500,1016938650,26350,26350,26350,26350,17
20230705,133400,1016490700,26350,26350,26350,26350,0
20230705,133300,1016490700,26350,26350,26400,26350,116
20230705,133200,1013430550,26350,26350,26350,26350,50
20230705,133100,1012113050,26300,26300,26300,26300,38
20230705,133000,1011113650,26300,26300,26300,26300,0
20230705,132900,1011113650,26300,26300,26300,26300,10
20230705,132800,1010850650,26350,26350,26350,26350,39
20230705,132700,1009823000,26300,26350,26350,26300,12
20230705,132600,1009506900,26350,26350,26350,26350,207
20230705,132500,1004052450,26350,26300,26350,26250,78
20230705,132400,1002002350,26300,26400,26400,26300,1079
20230705,132300,973565300,26400,26400,26400,26400,0
20230705,132200,973565300,26400,26400,26450,26400,120
20230705,132100,970392300,26400,26400,26400,26400,40
20230705,132000,969336300,26400,26400,26400,26400,0
20230705,131900,969336300,26400,26400,26400,26400,0
20230705,131800,969336300,26400,26400,26400,26400,0
20230705,131700,969336300,26400,26400,26400,26400,42
20230705,131600,968227500,26400,26400,26400,26400,210
20230705,131500,962683500,26450,26450,26450,26450,5
20230705,131400,962551250,26450,26300,26450,26300,51
20230705,131300,961203950,26350,26400,26400,26350,200
20230705,131200,955925400,26500,26500,26500,26500,1
20230705,131100,955898900,26500,26400,26500,26400,154
20230705,131000,951820900,26400,26400,26400,26400,0
20230705,130900,951820900,26400,26400,26400,26400,333
20230705,130800,943029700,26400,26400,26400,26400,0
20230705,130700,943029700,26400,26350,26400,26350,40
20230705,130600,941973750,26400,26400,26400,26400,9
20230705,130500,941736150,26400,26400,26400,26400,50
20230705,130400,940416150,26400,26400,26400,26400,50
20230705,130300,939096150,26300,26300,26300,26300,60
20230705,130200,937518150,26300,26300,26300,26300,5
20230705,130100,937386650,26300,26350,26350,26300,50
20230705,130000,936071100,26400,26400,26400,26400,40
20230705,125900,935015100,26400,26400,26400,26400,4
20230705,125800,934909500,26400,26400,26400,26400,27
20230705,125700,934196700,26400,26400,26400,26300,166
20230705,125600,929816900,26300,26300,26300,26300,197
20230705,125500,924635800,26300,26300,26300,26300,1
20230705,125400,924609500,26350,26350,26350,26350,0
20230705,125300,924609500,26350,26350,26350,26350,40
20230705,125200,923555500,26300,26300,26300,26300,50
20230705,125100,922240500,26400,26400,26400,26400,5
20230705,125000,922108500,26350,26300,26350,26300,46
20230705,124900,920896450,26200,26200,26200,26200,200
20230705,124800,915656450,26200,26200,26200,26200,100
20230705,124700,913036450,26300,26300,26300,26300,0
20230705,124600,913036450,26300,26300,26300,26300,40
20230705,124500,911984450,26200,26200,26200,26200,0
20230705,124400,911984450,26200,26200,26200,26200,0
20230705,124300,911984450,26200,26250,26250,26200,1100
20230705,124200,883159900,26250,26250,26250,26250,0
20230705,124100,883159900,26250,26300,26300,26250,1198
20230705,124000,851712350,26350,26350,26350,26350,0
20230705,123900,851712350,26350,26350,26350,26350,39
20230705,123800,850684700,26250,26300,26300,26250,265
20230705,123700,843726700,26300,26300,26300,26300,103
20230705,123600,841017800,26350,26350,26350,26350,39
20230705,123500,839990150,26300,26300,26300,26300,5
20230705,123400,839858650,26300,26300,26300,26300,4
20230705,123300,839753450,26350,26350,26350,26350,0
20230705,123200,839753450,26350,26350,26350,26350,39
20230705,123100,838725800,26300,26300,26300,26300,0
20230705,123000,838725800,26300,26300,26300,26300,1
20230705,122900,838699500,26350,26350,26350,26350,184
20230705,122800,833851100,26350,26350,26350,26350,39
20230705,122700,832823450,26350,26350,26350,26350,0
20230705,122600,832823450,26350,26350,26350,26350,0
20230705,122500,832823450,26350,26300,26350,26300,163
20230705,122400,828534550,26350,26350,26350,26350,0
20230705,122300,828534550,26350,26300,26350,26300,2
20230705,122200,828481900,26350,26350,26350,26350,40
20230705,122100,827427900,26300,26300,26300,26300,44
20230705,122000,826270700,26250,26250,26250,26250,50
20230705,121900,824958200,26300,26300,26300,26300,0
20230705,121800,824958200,26300,26300,26300,26300,253
20230705,121700,818304300,26300,26300,26300,26300,63
20230705,121600,816647400,26300,26300,26300,26300,154
20230705,121500,812597200,26300,26300,26300,26300,537
20230705,121400,798474100,26300,26300,26300,26300,40
20230705,121300,797422100,26300,26300,26300,26300,0
20230705,121200,797422100,26300,26300,26300,26300,0
20230705,121100,797422100,26300,26300,26300,26300,39
20230705,121000,796396400,26250,26250,26250,26250,20
20230705,120900,795871400,26250,26300,26300,26250,219
20230705,120800,790122500,26300,26350,26350,26300,370
20230705,120700,780389500,26300,26300,26300,26300,0
20230705,120600,780389500,26300,26350,26350,26300,244
20230705,120500,773960150,26350,26350,26350,26350,0
20230705,120400,773960150,26350,26300,26350,26300,289
20230705,120300,766359300,26300,26300,26300,26300,3
20230705,120200,766280400,26300,26300,26300,26300,0
20230705,120100,766280400,26300,26300,26300,26300,77
20230705,120000,764255300,26250,26250,26250,26250,60
20230705,115900,762680300,26300,26300,26300,26300,0
20230705,115800,762680300,26300,26300,26300,26300,20
20230705,115700,762154300,26300,26300,26300,26300,85
20230705,115600,759918800,26300,26300,26300,26300,177
20230705,115500,755263700,26300,26300,26300,26300,10
20230705,115400,755000700,26350,26350,26350,26350,40
20230705,115300,753946700,26300,26300,26300,26300,83
20230705,115200,751763800,26300,26300,26300,26300,100
20230705,115100,749133800,26300,26300,26300,26300,500
20230705,115000,735983800,26350,26300,26350,26300,41
20230705,114900,734903550,26300,26300,26300,26300,0
20230705,114800,734903550,26300,26300,26300,26300,60
20230705,114700,733325550,26350,26350,26350,26350,0
20230705,114600,733325550,26350,26350,26350,26350,40
20230705,114500,732271550,26350,26350,26350,26350,1
20230705,114400,732245200,26350,26350,26350,26350,4
20230705,114300,732139800,26350,26350,26350,26350,39
20230705,114200,731112150,26350,26300,26350,26300,32
20230705,114100,730270300,26300,26300,26300,26300,9
20230705,114000,730033600,26350,26350,26350,26350,12
20230705,113900,729717400,26350,26350,26350,26350,40
20230705,113800,728663400,26350,26350,26350,26350,0
20230705,113700,728663400,26350,26350,26350,26350,7
20230705,113600,728478950,26350,26350,26350,26350,40
20230705,113500,727424950,26300,26300,26300,26300,0
20230705,113400,727424950,26300,26300,26300,26300,0
20230705,113300,727424950,26300,26350,26350,26300,93
20230705,113200,724976900,26300,26300,26300,26300,0
20230705,113100,724976900,26300,26350,26350,26300,95
20230705,113000,722476900,26350,26350,26350,26350,20
20230705,112900,721949900,26400,26400,26400,26400,90
20230705,112800,719573900,26400,26400,26400,26400,0
20230705,112700,719573900,26400,26400,26400,26400,0
20230705,112600,719573900,26400,26400,26400,26400,39
20230705,112500,718544300,26350,26350,26350,26350,100
20230705,112400,715909300,26350,26350,26350,26350,10
20230705,112300,715645800,26400,26400,26400,26400,0
20230705,112200,715645800,26400,26350,26400,26350,41
20230705,112100,714563500,26350,26350,26350,26350,10
20230705,112000,714300000,26450,26450,26450,26450,0
20230705,111900,714300000,26450,26350,26450,26300,701
20230705,111800,695847900,26350,26400,26400,26350,80
20230705,111700,693735950,26400,26400,26400,26400,0
20230705,111600,693735950,26400,26300,26400,26300,12
20230705,111500,693420250,26300,26400,26400,26300,348
20230705,111400,684258050,26400,26400,26400,26400,1
20230705,111300,684231650,26400,26450,26450,26400,205
20230705,111200,678819400,26500,26500,26500,26500,0
20230705,111100,678819400,26500,26500,26500,26500,40
20230705,111000,677759400,26500,26500,26500,26500,4
20230705,110900,677653400,26350,26400,26450,26300,1207
20230705,110800,645865650,26400,26500,26500,26400,390
20230705,110700,635562250,26450,26450,26450,26450,500
20230705,110600,622337250,26450,26450,26450,26450,500
20230705,110500,609112250,26500,26500,26500,26500,40
20230705,110400,608052250,26450,26450,26450,26450,23
20230705,110300,607443900,26450,26450,26450,26450,0
20230705,110200,607443900,26450,26450,26450,26450,0
20230705,110100,607443900,26450,26500,26500,26450,64
20230705,110000,605749150,26500,26450,26500,26450,100
20230705,105900,603099200,26450,26450,26450,26450,0
20230705,105800,603099200,26450,26450,26450,26450,1
20230705,105700,603072750,26500,26500,26500,26500,39
20230705,105600,602039250,26500,26500,26500,26500,1
20230705,105500,602012750,26450,26400,26450,26400,61
20230705,105400,600401850,26500,26450,26500,26450,49
20230705,105300,599104000,26450,26450,26450,26450,0
20230705,105200,599104000,26450,26450,26450,26450,17
20230705,105100,598654350,26450,26450,26500,26450,540
20230705,105000,584365350,26500,26500,26500,26500,49
20230705,104900,583066850,26500,26500,26500,26500,10
20230705,104800,582801850,26500,26500,26500,26500,52
20230705,104700,581423850,26500,26450,26500,26450,534
20230705,104600,567299400,26450,26450,26450,26450,12
20230705,104500,566982000,26400,26400,26400,26400,40
20230705,104400,565926000,26400,26400,26400,26400,124
20230705,104300,562652400,26400,26400,26400,26400,491
20230705,104200,549690000,26400,26400,26400,26400,5
20230705,104100,549558000,26400,26350,26400,26350,296
20230705,104000,541755900,26350,26300,26350,26300,714
20230705,103900,522946200,26300,26350,26350,26300,40
20230705,103800,521894150,26350,26350,26350,26350,0
20230705,103700,521894150,26350,26350,26350,26350,40
20230705,103600,520840150,26300,26300,26300,26300,0
20230705,103500,520840150,26300,26300,26300,26300,0
20230705,103400,520840150,26300,26300,26300,26300,6
20230705,103300,520682350,26350,26300,26350,26300,39
20230705,103200,519654800,26300,26300,26300,26300,213
20230705,103100,514052900,26300,26300,26300,26300,7
20230705,103000,513868800,26350,26350,26350,26350,39
20230705,102900,512841150,26300,26300,26300,26300,0
20230705,102800,512841150,26300,26300,26300,26300,0
20230705,102700,512841150,26300,26300,26300,26300,82
20230705,102600,510684550,26250,26300,26300,26250,50
20230705,102500,509370000,26250,26250,26250,26250,24
20230705,102400,508740000,26250,26300,26300,26250,362
20230705,102300,499236900,26350,26350,26350,26350,0
20230705,102200,499236900,26350,26350,26350,26350,39
20230705,102100,498209250,26350,26350,26350,26350,0
20230705,102000,498209250,26350,26350,26350,26350,2
20230705,101900,498156550,26250,26300,26300,26250,353
20230705,101800,488875150,26250,26250,26250,26250,1
20230705,101700,488848900,26250,26300,26300,26250,27
20230705,101600,488139150,26250,26300,26300,26250,141
20230705,101500,484430950,26250,26250,26250,26250,215
20230705,101400,478787200,26250,26300,26300,26250,71
20230705,101300,476919950,26300,26300,26300,26300,4
20230705,101200,476814750,26300,26250,26350,26250,96
20230705,101100,474288100,26250,26300,26300,26250,278
20230705,101000,466980350,26300,26300,26300,26300,3
20230705,100900,466901450,26300,26300,26300,26300,3
20230705,100800,466822550,26300,26350,26350,26300,48
20230705,100700,465558200,26350,26350,26350,26350,271
20230705,100600,458417350,26400,26400,26400,26400,0
20230705,100500,458417350,26400,26400,26400,26400,70
20230705,100400,456569350,26400,26400,26400,26400,195
20230705,100300,451421350,26400,26400,26400,26400,5
20230705,100200,451289350,26400,26350,26400,26350,340
20230705,100100,442324350,26300,26300,26300,26300,150
20230705,100000,438379350,26300,26300,26300,26300,0
20230705,095900,438379350,26300,26250,26300,26250,484
20230705,095800,425653150,26250,26250,26250,26250,40
20230705,095700,424603150,26300,26300,26300,26300,1
20230705,095600,424576850,26200,26200,26200,26200,862
20230705,095500,401992450,26100,26200,26200,26100,45
20230705,095400,400814350,26200,26150,26200,26150,98
20230705,095300,398247250,26150,26150,26150,26150,39
20230705,095200,397227400,26100,26100,26100,26100,0
20230705,095100,397227400,26100,26150,26200,26100,92
20230705,095000,394819550,26100,26150,26150,26100,604
20230705,094900,379049900,26050,26050,26050,26050,3
20230705,094800,378971750,26050,26100,26100,26050,112
20230705,094700,376051050,26100,26100,26100,26100,43
20230705,094600,374928750,26100,26100,26100,26100,11
20230705,094500,374641650,26050,26150,26150,26050,98
20230705,094400,372083650,26100,26150,26150,26100,521
20230705,094300,358483500,26150,26150,26150,26150,409
20230705,094200,347788150,26200,26200,26200,26200,5
20230705,094100,347657150,26200,26200,26200,26200,50
20230705,094000,346347150,26150,26150,26150,26150,301
20230705,093900,338476000,26150,26200,26200,26150,21
20230705,093800,337926550,26200,26200,26250,26150,611
20230705,093700,321937250,26200,26150,26200,26150,623
20230705,093600,305643650,26150,26200,26200,26150,309
20230705,093500,297563250,26150,26200,26200,26150,147
20230705,093400,293718400,26200,26300,26300,26200,70
20230705,093300,291881000,26200,26200,26200,26200,311
20230705,093200,283732800,26200,26250,26250,26200,481
20230705,093100,271121250,26300,26300,26300,26300,7
20230705,093000,270937150,26300,26250,26300,26250,50
20230705,092900,269622700,26250,26200,26250,26200,149
20230705,092800,265712550,26200,26250,26250,26200,452
20230705,092700,253861850,26300,26250,26300,26250,11
20230705,092600,253572850,26250,26250,26250,26250,50
20230705,092500,252260350,26300,26300,26300,26300,10
20230705,092400,251997350,26300,26250,26300,26200,338
20230705,092300,243126550,26250,26250,26300,26250,24
20230705,092200,242496500,26200,26300,26300,26200,1594
20230705,092100,200687650,26300,26300,26300,26300,64
20230705,092000,199004450,26300,26400,26400,26300,131
20230705,091900,195554900,26400,26400,26400,26400,0
20230705,091800,195554900,26400,26400,26400,26400,53
20230705,091700,194155700,26400,26300,26400,26300,602
20230705,091600,178308500,26300,26400,26400,26300,2689
20230705,091500,107508250,26400,26400,26400,26400,110
20230705,091400,104604250,26450,26500,26500,26450,249
20230705,091300,98017600,26500,26500,26500,26500,1
20230705,091200,97991100,26600,26600,26600,26500,76
20230705,091100,95976200,26500,26500,26500,26500,231
20230705,091000,89854700,26600,26600,26600,26600,31
20230705,090900,89030100,26600,26550,26600,26550,210
20230705,090800,83446700,26550,26550,26550,26550,61
20230705,090700,81827150,26450,26400,26450,26350,171
20230705,090600,77310150,26300,26400,26400,26300,2027
20230705,090500,23989900,26400,26550,26550,26400,50
20230705,090400,22669350,26600,26600,26600,26600,361
20230705,090300,13066750,26600,26600,26600,26600,10
20230705,090200,12800750,26650,26550,26650,26550,46
20230705,090100,11575200,26450,26550,26550,26450,78
20230705,090000,9505100,26550,26400,26550,26400,360
Reference in New Issue Copy Permalink