ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102710/min/candle-20230710.csv

658 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
20230710,195500,2314145100,23750,23750,23750,23750,3192
20230710,195400,2314145100,23750,23750,23750,23750,0
20230710,195300,2314145100,23750,23750,23750,23750,0
20230710,195200,2314145100,23750,23750,23750,23750,0
20230710,195100,2314145100,23750,23750,23750,23750,0
20230710,195000,2314145100,23750,23750,23750,23750,0
20230710,194900,2314145100,23750,23750,23750,23750,0
20230710,194800,2314145100,23750,23750,23750,23750,0
20230710,194700,2314145100,23750,23750,23750,23750,0
20230710,194600,2314145100,23750,23750,23750,23750,0
20230710,194500,2314145100,23750,23750,23750,23750,0
20230710,194400,2314145100,23750,23750,23750,23750,0
20230710,194300,2314145100,23750,23750,23750,23750,0
20230710,194200,2314145100,23750,23750,23750,23750,0
20230710,194100,2314145100,23750,23750,23750,23750,0
20230710,194000,2314145100,23750,23750,23750,23750,0
20230710,193900,2314145100,23750,23750,23750,23750,0
20230710,193800,2314145100,23750,23750,23750,23750,0
20230710,193700,2314145100,23750,23750,23750,23750,0
20230710,193600,2314145100,23750,23750,23750,23750,0
20230710,193500,2314145100,23750,23750,23750,23750,0
20230710,193400,2314145100,23750,23750,23750,23750,0
20230710,193300,2314145100,23750,23750,23750,23750,0
20230710,193200,2314145100,23750,23750,23750,23750,0
20230710,193100,2314145100,23750,23750,23750,23750,0
20230710,193000,2314145100,23750,23750,23750,23750,0
20230710,192900,2314145100,23750,23750,23750,23750,0
20230710,192800,2314145100,23750,23750,23750,23750,0
20230710,192700,2314145100,23750,23750,23750,23750,0
20230710,192600,2314145100,23750,23750,23750,23750,0
20230710,192500,2314145100,23750,23750,23750,23750,3192
20230710,192400,2314145100,23750,23750,23750,23750,0
20230710,192300,2314145100,23750,23750,23750,23750,0
20230710,192200,2314145100,23750,23750,23750,23750,0
20230710,192100,2314145100,23750,23750,23750,23750,0
20230710,192000,2314145100,23750,23750,23750,23750,0
20230710,191900,2314145100,23750,23750,23750,23750,0
20230710,191800,2314145100,23750,23750,23750,23750,0
20230710,191700,2314145100,23750,23750,23750,23750,0
20230710,191600,2314145100,23750,23750,23750,23750,0
20230710,191500,2314145100,23750,23750,23750,23750,0
20230710,191400,2314145100,23750,23750,23750,23750,0
20230710,191300,2314145100,23750,23750,23750,23750,0
20230710,191200,2314145100,23750,23750,23750,23750,0
20230710,191100,2314145100,23750,23750,23750,23750,0
20230710,191000,2314145100,23750,23750,23750,23750,0
20230710,190900,2314145100,23750,23750,23750,23750,0
20230710,190800,2314145100,23750,23750,23750,23750,0
20230710,190700,2314145100,23750,23750,23750,23750,0
20230710,190600,2314145100,23750,23750,23750,23750,0
20230710,190500,2314145100,23750,23750,23750,23750,0
20230710,190400,2314145100,23750,23750,23750,23750,0
20230710,190300,2314145100,23750,23750,23750,23750,0
20230710,190200,2314145100,23750,23750,23750,23750,0
20230710,190100,2314145100,23750,23750,23750,23750,0
20230710,190000,2314145100,23750,23750,23750,23750,0
20230710,185900,2314145100,23750,23750,23750,23750,0
20230710,185800,2314145100,23750,23750,23750,23750,0
20230710,185700,2314145100,23750,23750,23750,23750,0
20230710,185600,2314145100,23750,23750,23750,23750,0
20230710,185500,2314145100,23750,23750,23750,23750,3192
20230710,185400,2314145100,23750,23750,23750,23750,0
20230710,185300,2314145100,23750,23750,23750,23750,0
20230710,185200,2314145100,23750,23750,23750,23750,0
20230710,185100,2314145100,23750,23750,23750,23750,0
20230710,185000,2314145100,23750,23750,23750,23750,0
20230710,184900,2314145100,23750,23750,23750,23750,0
20230710,184800,2314145100,23750,23750,23750,23750,0
20230710,184700,2314145100,23750,23750,23750,23750,0
20230710,184600,2314145100,23750,23750,23750,23750,0
20230710,184500,2314145100,23750,23750,23750,23750,0
20230710,184400,2314145100,23750,23750,23750,23750,0
20230710,184300,2314145100,23750,23750,23750,23750,0
20230710,184200,2314145100,23750,23750,23750,23750,0
20230710,184100,2314145100,23750,23750,23750,23750,0
20230710,184000,2314145100,23750,23750,23750,23750,0
20230710,183900,2314145100,23750,23750,23750,23750,0
20230710,183800,2314145100,23750,23750,23750,23750,0
20230710,183700,2314145100,23750,23750,23750,23750,0
20230710,183600,2314145100,23750,23750,23750,23750,0
20230710,183500,2314145100,23750,23750,23750,23750,0
20230710,183400,2314145100,23750,23750,23750,23750,0
20230710,183300,2314145100,23750,23750,23750,23750,0
20230710,183200,2314145100,23750,23750,23750,23750,0
20230710,183100,2314145100,23750,23750,23750,23750,0
20230710,183000,2314145100,23750,23750,23750,23750,0
20230710,182900,2314145100,23750,23750,23750,23750,0
20230710,182800,2314145100,23750,23750,23750,23750,0
20230710,182700,2314145100,23750,23750,23750,23750,0
20230710,182600,2314145100,23750,23750,23750,23750,0
20230710,182500,2314145100,23750,23750,23750,23750,3192
20230710,182400,2314145100,23750,23750,23750,23750,0
20230710,182300,2314145100,23750,23750,23750,23750,0
20230710,182200,2314145100,23750,23750,23750,23750,0
20230710,182100,2314145100,23750,23750,23750,23750,0
20230710,182000,2314145100,23750,23750,23750,23750,0
20230710,181900,2314145100,23750,23750,23750,23750,0
20230710,181800,2314145100,23750,23750,23750,23750,0
20230710,181700,2314145100,23750,23750,23750,23750,0
20230710,181600,2314145100,23750,23750,23750,23750,0
20230710,181500,2314145100,23750,23750,23750,23750,0
20230710,181400,2314145100,23750,23750,23750,23750,0
20230710,181300,2314145100,23750,23750,23750,23750,0
20230710,181200,2314145100,23750,23750,23750,23750,0
20230710,181100,2314145100,23750,23750,23750,23750,0
20230710,181000,2314145100,23750,23750,23750,23750,0
20230710,180900,2314145100,23750,23750,23750,23750,0
20230710,180800,2314145100,23750,23750,23750,23750,0
20230710,180700,2314145100,23750,23750,23750,23750,0
20230710,180600,2314145100,23750,23750,23750,23750,0
20230710,180500,2314145100,23750,23750,23750,23750,0
20230710,180400,2314145100,23750,23750,23750,23750,0
20230710,180300,2314145100,23750,23750,23750,23750,0
20230710,180200,2314145100,23750,23750,23750,23750,0
20230710,180100,2314145100,23750,23750,23750,23750,0
20230710,180000,2314145100,23750,23750,23750,23750,0
20230710,175900,2314145100,23750,23750,23750,23750,0
20230710,175800,2314145100,23750,23750,23750,23750,0
20230710,175700,2314145100,23750,23750,23750,23750,0
20230710,175600,2314145100,23750,23750,23750,23750,0
20230710,175500,2314145100,23750,23750,23750,23750,3192
20230710,175400,2314145100,23750,23750,23750,23750,0
20230710,175300,2314145100,23750,23750,23750,23750,0
20230710,175200,2314145100,23750,23750,23750,23750,0
20230710,175100,2314145100,23750,23750,23750,23750,0
20230710,175000,2314145100,23750,23750,23750,23750,0
20230710,174900,2314145100,23750,23750,23750,23750,0
20230710,174800,2314145100,23750,23750,23750,23750,0
20230710,174700,2314145100,23750,23750,23750,23750,0
20230710,174600,2314145100,23750,23750,23750,23750,0
20230710,174500,2314145100,23750,23750,23750,23750,0
20230710,174400,2314145100,23750,23750,23750,23750,0
20230710,174300,2314145100,23750,23750,23750,23750,0
20230710,174200,2314145100,23750,23750,23750,23750,0
20230710,174100,2314145100,23750,23750,23750,23750,0
20230710,174000,2314145100,23750,23750,23750,23750,0
20230710,173900,2314145100,23750,23750,23750,23750,0
20230710,173800,2314145100,23750,23750,23750,23750,0
20230710,173700,2314145100,23750,23750,23750,23750,0
20230710,173600,2314145100,23750,23750,23750,23750,0
20230710,173500,2314145100,23750,23750,23750,23750,0
20230710,173400,2314145100,23750,23750,23750,23750,0
20230710,173300,2314145100,23750,23750,23750,23750,0
20230710,173200,2314145100,23750,23750,23750,23750,0
20230710,173100,2314145100,23750,23750,23750,23750,0
20230710,173000,2314145100,23750,23750,23750,23750,0
20230710,172900,2314145100,23750,23750,23750,23750,0
20230710,172800,2314145100,23750,23750,23750,23750,0
20230710,172700,2314145100,23750,23750,23750,23750,0
20230710,172600,2314145100,23750,23750,23750,23750,0
20230710,172500,2314145100,23750,23750,23750,23750,3192
20230710,172400,2314145100,23750,23750,23750,23750,0
20230710,172300,2314145100,23750,23750,23750,23750,0
20230710,172200,2314145100,23750,23750,23750,23750,0
20230710,172100,2314145100,23750,23750,23750,23750,0
20230710,172000,2314145100,23750,23750,23750,23750,0
20230710,171900,2314145100,23750,23750,23750,23750,0
20230710,171800,2314145100,23750,23750,23750,23750,0
20230710,171700,2314145100,23750,23750,23750,23750,0
20230710,171600,2314145100,23750,23750,23750,23750,0
20230710,171500,2314145100,23750,23750,23750,23750,0
20230710,171400,2314145100,23750,23750,23750,23750,0
20230710,171300,2314145100,23750,23750,23750,23750,0
20230710,171200,2314145100,23750,23750,23750,23750,0
20230710,171100,2314145100,23750,23750,23750,23750,0
20230710,171000,2314145100,23750,23750,23750,23750,0
20230710,170900,2314145100,23750,23750,23750,23750,0
20230710,170800,2314145100,23750,23750,23750,23750,0
20230710,170700,2314145100,23750,23750,23750,23750,0
20230710,170600,2314145100,23750,23750,23750,23750,0
20230710,170500,2314145100,23750,23750,23750,23750,0
20230710,170400,2314145100,23750,23750,23750,23750,0
20230710,170300,2314145100,23750,23750,23750,23750,0
20230710,170200,2314145100,23750,23750,23750,23750,0
20230710,170100,2314145100,23750,23750,23750,23750,0
20230710,170000,2314145100,23750,23750,23750,23750,0
20230710,165900,2314145100,23750,23750,23750,23750,0
20230710,165800,2314145100,23750,23750,23750,23750,0
20230710,165700,2314145100,23750,23750,23750,23750,0
20230710,165600,2314145100,23750,23750,23750,23750,0
20230710,165500,2314145100,23750,23750,23750,23750,3192
20230710,165400,2314145100,23750,23750,23750,23750,0
20230710,165300,2314145100,23750,23750,23750,23750,0
20230710,165200,2314145100,23750,23750,23750,23750,0
20230710,165100,2314145100,23750,23750,23750,23750,0
20230710,165000,2314145100,23750,23750,23750,23750,0
20230710,164900,2314145100,23750,23750,23750,23750,0
20230710,164800,2314145100,23750,23750,23750,23750,0
20230710,164700,2314145100,23750,23750,23750,23750,0
20230710,164600,2314145100,23750,23750,23750,23750,0
20230710,164500,2314145100,23750,23750,23750,23750,0
20230710,164400,2314145100,23750,23750,23750,23750,0
20230710,164300,2314145100,23750,23750,23750,23750,0
20230710,164200,2314145100,23750,23750,23750,23750,0
20230710,164100,2314145100,23750,23750,23750,23750,0
20230710,164000,2314145100,23750,23750,23750,23750,0
20230710,163900,2314145100,23750,23750,23750,23750,0
20230710,163800,2314145100,23750,23750,23750,23750,0
20230710,163700,2314145100,23750,23750,23750,23750,0
20230710,163600,2314145100,23750,23750,23750,23750,0
20230710,163500,2314145100,23750,23750,23750,23750,0
20230710,163400,2314145100,23750,23750,23750,23750,0
20230710,163300,2314145100,23750,23750,23750,23750,0
20230710,163200,2314145100,23750,23750,23750,23750,0
20230710,163100,2314145100,23750,23750,23750,23750,0
20230710,163000,2314145100,23750,23750,23750,23750,0
20230710,162900,2314145100,23750,23750,23750,23750,0
20230710,162800,2314145100,23750,23750,23750,23750,0
20230710,162700,2314145100,23750,23750,23750,23750,0
20230710,162600,2314145100,23750,23750,23750,23750,0
20230710,162500,2314145100,23750,23750,23750,23750,3192
20230710,162400,2314145100,23750,23750,23750,23750,0
20230710,162300,2314145100,23750,23750,23750,23750,0
20230710,162200,2314145100,23750,23750,23750,23750,0
20230710,162100,2314145100,23750,23750,23750,23750,0
20230710,162000,2314145100,23750,23750,23750,23750,0
20230710,161900,2314145100,23750,23750,23750,23750,0
20230710,161800,2314145100,23750,23750,23750,23750,0
20230710,161700,2314145100,23750,23750,23750,23750,0
20230710,161600,2314145100,23750,23750,23750,23750,0
20230710,161500,2314145100,23750,23750,23750,23750,0
20230710,161400,2314145100,23750,23750,23750,23750,0
20230710,161300,2314145100,23750,23750,23750,23750,0
20230710,161200,2314145100,23750,23750,23750,23750,0
20230710,161100,2314145100,23750,23750,23750,23750,0
20230710,161000,2314145100,23750,23750,23750,23750,0
20230710,160900,2314145100,23750,23750,23750,23750,0
20230710,160800,2314145100,23750,23750,23750,23750,0
20230710,160700,2314145100,23750,23750,23750,23750,0
20230710,160600,2314145100,23750,23750,23750,23750,0
20230710,160500,2314145100,23750,23750,23750,23750,0
20230710,160400,2314145100,23750,23750,23750,23750,0
20230710,160300,2314145100,23750,23750,23750,23750,0
20230710,160200,2314145100,23750,23750,23750,23750,0
20230710,160100,2314145100,23750,23750,23750,23750,0
20230710,160000,2314145100,23750,23750,23750,23750,0
20230710,155900,2314145100,23750,23750,23750,23750,0
20230710,155800,2314145100,23750,23750,23750,23750,0
20230710,155700,2314145100,23750,23750,23750,23750,0
20230710,155600,2314145100,23750,23750,23750,23750,0
20230710,155500,2314145100,23750,23750,23750,23750,3192
20230710,155400,2314145100,23750,23750,23750,23750,0
20230710,155300,2314145100,23750,23750,23750,23750,0
20230710,155200,2314145100,23750,23750,23750,23750,0
20230710,155100,2314145100,23750,23750,23750,23750,0
20230710,155000,2314145100,23750,23750,23750,23750,0
20230710,154900,2314145100,23750,23750,23750,23750,0
20230710,154800,2314145100,23750,23750,23750,23750,0
20230710,154700,2314145100,23750,23750,23750,23750,0
20230710,154600,2314145100,23750,23750,23750,23750,0
20230710,154500,2314145100,23750,23750,23750,23750,0
20230710,154400,2314145100,23750,23750,23750,23750,0
20230710,154300,2314145100,23750,23750,23750,23750,0
20230710,154200,2314145100,23750,23750,23750,23750,0
20230710,154100,2314145100,23750,23750,23750,23750,0
20230710,154000,2314145100,23750,23750,23750,23750,0
20230710,153900,2314145100,23750,23750,23750,23750,0
20230710,153800,2314145100,23750,23750,23750,23750,0
20230710,153700,2314145100,23750,23750,23750,23750,0
20230710,153600,2314145100,23750,23750,23750,23750,0
20230710,153500,2314145100,23750,23750,23750,23750,0
20230710,153400,2314145100,23750,23750,23750,23750,0
20230710,153300,2314145100,23750,23750,23750,23750,0
20230710,153200,2314145100,23750,23750,23750,23750,0
20230710,153100,2314145100,23750,23750,23750,23750,0
20230710,153000,2314145100,23750,23750,23750,23750,3192
20230710,152900,2238335100,24100,24100,24100,24100,0
20230710,152800,2238335100,24100,24100,24100,24100,0
20230710,152700,2238335100,24100,24100,24100,24100,0
20230710,152600,2238335100,24100,24100,24100,24100,0
20230710,152500,2238335100,24100,24100,24100,24100,0
20230710,152400,2238335100,24100,24100,24100,24100,0
20230710,152300,2238335100,24100,24100,24100,24100,0
20230710,152200,2238335100,24100,24100,24100,24100,0
20230710,152100,2238335100,24100,24100,24100,24100,0
20230710,152000,2238335100,24100,24100,24100,24100,0
20230710,151900,2238335100,24100,24050,24100,23950,80
20230710,151800,2236412500,24050,24000,24050,23950,165
20230710,151700,2232445900,24000,23950,24050,23950,196
20230710,151600,2227738250,23950,24050,24050,23950,345
20230710,151500,2219449750,24050,24000,24050,24000,289
20230710,151400,2212512000,23950,24000,24050,23950,628
20230710,151300,2197449550,24000,24000,24000,23950,519
20230710,151200,2184996450,23950,23800,23950,23800,718
20230710,151100,2167878000,23900,23850,23900,23800,683
20230710,151000,2151605100,23800,23850,23850,23800,292
20230710,150900,2144644600,23850,23900,23900,23850,378
20230710,150800,2135612950,23900,23850,23900,23850,55
20230710,150700,2134299250,23850,23900,23900,23850,253
20230710,150600,2128256300,23900,23750,23900,23750,202
20230710,150500,2123445900,23750,23800,23800,23750,607
20230710,150400,2109016200,23750,23850,23850,23750,842
20230710,150300,2088978150,23800,23800,23800,23800,428
20230710,150200,2078791750,23800,23850,23850,23800,355
20230710,150100,2070332750,23850,23750,23850,23750,1107
20230710,150000,2044023800,23750,23850,23850,23700,2512
20230710,145900,1984295550,23850,23850,23850,23850,25
20230710,145800,1983699300,23900,23900,23900,23850,19
20230710,145700,1983245800,23850,23850,23850,23850,25
20230710,145600,1982649550,23850,23900,23950,23850,1052
20230710,145500,1957556600,23900,23900,23900,23900,26
20230710,145400,1956935200,23900,23900,23900,23900,229
20230710,145300,1951462100,23950,23950,23950,23950,0
20230710,145200,1951462100,23950,23950,23950,23950,1
20230710,145100,1951438150,23900,23900,23900,23900,50
20230710,145000,1950243150,24000,24000,24000,24000,11
20230710,144900,1949979150,24000,23950,24000,23950,174
20230710,144800,1945811800,23900,23900,23900,23850,768
20230710,144700,1927482750,23850,23900,23950,23850,2440
20230710,144600,1869286800,23900,23950,23950,23900,74
20230710,144500,1867516700,23950,23900,23950,23900,158
20230710,144400,1863740450,23900,23950,23950,23900,366
20230710,144300,1854991400,23950,23950,23950,23950,0
20230710,144200,1854991400,23950,23950,23950,23950,154
20230710,144100,1851303100,24000,24000,24000,24000,54
20230710,144000,1850007100,24000,24000,24000,24000,120
20230710,143900,1847127100,24000,24000,24000,24000,1
20230710,143800,1847103100,24000,24000,24000,24000,2
20230710,143700,1847055100,23950,24000,24000,23950,1379
20230710,143600,1814024500,24000,24000,24000,24000,12
20230710,143500,1813736500,23950,23950,23950,23950,0
20230710,143400,1813736500,23950,23950,24000,23950,62
20230710,143300,1812250400,23950,24000,24000,23950,23
20230710,143200,1811698600,24000,24000,24000,24000,1
20230710,143100,1811674600,24000,24000,24000,24000,723
20230710,143000,1794322600,24000,23950,24000,23950,260
20230710,142900,1788093400,24000,24000,24000,23950,63
20230710,142800,1786581600,24000,23950,24000,23950,32
20230710,142700,1785815000,23950,23900,23950,23900,37
20230710,142600,1784930500,23900,23950,23950,23900,958
20230710,142500,1761987400,23950,23950,24050,23950,800
20230710,142400,1742804600,23950,23850,23950,23850,1781
20230710,142300,1700178150,23850,23950,23950,23850,4020
20230710,142200,1604209400,23950,24050,24050,23950,3247
20230710,142100,1526384650,24050,24050,24050,24050,0
20230710,142000,1526384650,24050,24050,24050,24050,199
20230710,141900,1521598700,24050,24050,24050,24050,222
20230710,141800,1516259600,24050,24050,24050,24000,171
20230710,141700,1512147100,24050,24050,24050,24050,2
20230710,141600,1512099000,24050,24050,24050,24050,53
20230710,141500,1510824350,24050,24050,24100,24050,2000
20230710,141400,1462712850,24100,24150,24150,24100,1755
20230710,141300,1420364600,24150,24150,24150,24150,0
20230710,141200,1420364600,24150,24150,24150,24150,13
20230710,141100,1420050650,24150,24200,24200,24150,56
20230710,141000,1418697950,24200,24200,24200,24200,4
20230710,140900,1418601150,24150,24150,24150,24150,13
20230710,140800,1418287200,24150,24150,24150,24150,0
20230710,140700,1418287200,24150,24200,24200,24150,392
20230710,140600,1408819400,24150,24250,24250,24150,145
20230710,140500,1405309900,24200,24200,24200,24200,1
20230710,140400,1405285700,24200,24200,24200,24200,11
20230710,140300,1405019500,24150,24200,24200,24150,22
20230710,140200,1404487700,24200,24200,24200,24200,312
20230710,140100,1396937300,24200,24150,24200,24150,22
20230710,140000,1396405950,24150,24200,24200,24150,2
20230710,135900,1396357600,24200,24200,24200,24200,0
20230710,135800,1396357600,24200,24150,24200,24150,17
20230710,135700,1395946800,24150,24250,24250,24150,572
20230710,135600,1382108050,24300,24300,24300,24300,30
20230710,135500,1381379050,24300,24300,24300,24300,1
20230710,135400,1381354750,24250,24300,24300,24250,44
20230710,135300,1380285600,24300,24300,24300,24300,411
20230710,135200,1370298300,24300,24300,24300,24300,25
20230710,135100,1369690800,24300,24250,24300,24250,24
20230710,135000,1369108700,24250,24250,24250,24250,613
20230710,134900,1354243450,24250,24250,24250,24250,0
20230710,134800,1354243450,24250,24250,24250,24250,1
20230710,134700,1354219200,24300,24300,24300,24300,0
20230710,134600,1354219200,24300,24300,24300,24300,0
20230710,134500,1354219200,24300,24300,24300,24300,1
20230710,134400,1354194900,24250,24250,24250,24250,12
20230710,134300,1353903900,24250,24250,24250,24250,101
20230710,134200,1351454650,24300,24300,24300,24300,0
20230710,134100,1351454650,24300,24300,24300,24300,1
20230710,134000,1351430350,24300,24300,24300,24300,141
20230710,133900,1348004050,24300,24300,24300,24300,13
20230710,133800,1347688150,24300,24300,24300,24300,0
20230710,133700,1347688150,24300,24250,24300,24250,23
20230710,133600,1347129300,24300,24300,24300,24300,900
20230710,133500,1325259300,24300,24300,24300,24300,20
20230710,133400,1324773300,24250,24250,24250,24250,0
20230710,133300,1324773300,24250,24250,24250,24250,32
20230710,133200,1323997300,24250,24250,24250,24250,58
20230710,133100,1322590800,24250,24300,24300,24250,109
20230710,133000,1319947500,24300,24300,24300,24300,1
20230710,132900,1319923200,24250,24250,24250,24250,145
20230710,132800,1316406950,24300,24300,24300,24300,0
20230710,132700,1316406950,24300,24300,24300,24300,0
20230710,132600,1316406950,24300,24300,24300,24300,2
20230710,132500,1316358350,24250,24200,24250,24200,36
20230710,132400,1315486000,24250,24250,24250,24250,17
20230710,132300,1315073750,24250,24200,24250,24200,54
20230710,132200,1313764450,24250,24200,24250,24200,132
20230710,132100,1310564050,24200,24200,24200,24200,50
20230710,132000,1309354050,24250,24250,24250,24250,10
20230710,131900,1309111550,24250,24250,24250,24250,1
20230710,131800,1309087300,24250,24300,24300,24250,5
20230710,131700,1308966000,24300,24300,24300,24300,0
20230710,131600,1308966000,24300,24300,24300,24300,3
20230710,131500,1308893100,24300,24300,24300,24300,50
20230710,131400,1307678100,24200,24200,24200,24200,12
20230710,131300,1307387700,24200,24300,24300,24200,774
20230710,131200,1288611400,24300,24300,24300,24300,396
20230710,131100,1278988600,24250,24250,24250,24250,189
20230710,131000,1274405350,24250,24250,24250,24250,1
20230710,130900,1274381100,24250,24250,24250,24250,58
20230710,130800,1272974600,24250,24250,24250,24250,21
20230710,130700,1272465350,24200,24200,24200,24200,44
20230710,130600,1271400550,24200,24200,24200,24200,5
20230710,130500,1271279550,24200,24200,24200,24200,15
20230710,130400,1270916550,24200,24200,24200,24200,0
20230710,130300,1270916550,24200,24200,24200,24200,0
20230710,130200,1270916550,24200,24200,24200,24200,100
20230710,130100,1268496550,24200,24200,24200,24200,116
20230710,130000,1265689350,24200,24200,24200,24200,3
20230710,125900,1265616750,24100,24100,24100,24100,0
20230710,125800,1265616750,24100,24100,24100,24100,0
20230710,125700,1265616750,24100,24100,24100,24100,13
20230710,125600,1265303450,24100,24100,24100,24100,1
20230710,125500,1265279350,24100,24100,24100,24100,12
20230710,125400,1264990150,24100,24100,24100,24100,0
20230710,125300,1264990150,24100,24100,24100,24100,0
20230710,125200,1264990150,24100,24100,24100,24100,960
20230710,125100,1241854150,24100,24150,24150,24100,1038
20230710,125000,1216807000,24150,24150,24150,24150,1
20230710,124900,1216782850,24200,24200,24200,24200,12
20230710,124800,1216492450,24200,24200,24200,24200,0
20230710,124700,1216492450,24200,24200,24200,24200,0
20230710,124600,1216492450,24200,24200,24200,24200,13
20230710,124500,1216177850,24200,24200,24200,24200,59
20230710,124400,1214750050,24150,24200,24200,24150,2
20230710,124300,1214701700,24200,24200,24200,24200,0
20230710,124200,1214701700,24200,24200,24200,24200,0
20230710,124100,1214701700,24200,24200,24200,24200,0
20230710,124000,1214701700,24200,24200,24200,24200,5
20230710,123900,1214580700,24200,24200,24200,24200,0
20230710,123800,1214580700,24200,24200,24200,24200,36
20230710,123700,1213709500,24200,24200,24200,24200,0
20230710,123600,1213709500,24200,24200,24200,24200,13
20230710,123500,1213394900,24200,24200,24200,24200,10
20230710,123400,1213152900,24150,24150,24150,24150,0
20230710,123300,1213152900,24150,24150,24150,24150,75
20230710,123200,1211341650,24150,24150,24150,24150,1
20230710,123100,1211317500,24150,24150,24150,24150,0
20230710,123000,1211317500,24150,24100,24150,24100,115
20230710,122900,1208545850,24100,24100,24100,24100,100
20230710,122800,1206135850,24100,24100,24100,24100,0
20230710,122700,1206135850,24100,24100,24100,24100,13
20230710,122600,1205822550,24100,24150,24200,24100,992
20230710,122500,1181865600,24200,24200,24200,24200,21
20230710,122400,1181357400,24250,24250,24250,24250,300
20230710,122300,1174082400,24200,24200,24200,24200,257
20230710,122200,1167863000,24200,24200,24200,24200,203
20230710,122100,1162950400,24200,24200,24200,24200,36
20230710,122000,1162079200,24200,24200,24200,24200,30
20230710,121900,1161353200,24200,24200,24200,24200,12
20230710,121800,1161062800,24200,24200,24200,24200,0
20230710,121700,1161062800,24200,24200,24200,24200,2
20230710,121600,1161014400,24200,24200,24200,24200,298
20230710,121500,1153802800,24200,24200,24200,24200,84
20230710,121400,1151770000,24250,24250,24250,24250,0
20230710,121300,1151770000,24250,24250,24250,24250,51
20230710,121200,1150533250,24250,24250,24250,24250,266
20230710,121100,1144082750,24250,24250,24250,24250,12
20230710,121000,1143791750,24250,24250,24250,24250,593
20230710,120900,1129411500,24250,24200,24250,24200,151
20230710,120800,1125754800,24200,24200,24200,24200,12
20230710,120700,1125464400,24200,24200,24200,24200,0
20230710,120600,1125464400,24200,24200,24200,24200,0
20230710,120500,1125464400,24200,24200,24200,24200,13
20230710,120400,1125149800,24200,24200,24200,24200,0
20230710,120300,1125149800,24200,24200,24250,24200,383
20230710,120200,1115881150,24150,24150,24150,24150,12
20230710,120100,1115591350,24150,24150,24150,24150,0
20230710,120000,1115591350,24150,24200,24200,24150,274
20230710,115900,1108964250,24200,24200,24200,24200,46
20230710,115800,1107851050,24200,24150,24200,24150,203
20230710,115700,1102948450,24150,24150,24150,24150,34
20230710,115600,1102127350,24200,24200,24200,24200,0
20230710,115500,1102127350,24200,24200,24200,24200,1
20230710,115400,1102103150,24150,24150,24150,24150,18
20230710,115300,1101668450,24150,24150,24150,24150,0
20230710,115200,1101668450,24150,24150,24150,24150,0
20230710,115100,1101668450,24150,24150,24150,24150,14
20230710,115000,1101330350,24150,24200,24200,24150,11
20230710,114900,1101064650,24200,24200,24200,24200,0
20230710,114800,1101064650,24200,24200,24200,24200,20
20230710,114700,1100580650,24150,24150,24150,24150,406
20230710,114600,1090775750,24150,24150,24150,24150,224
20230710,114500,1085366150,24150,24200,24200,24150,8
20230710,114400,1085172600,24200,24200,24200,24200,10
20230710,114300,1084930600,24200,24200,24200,24200,0
20230710,114200,1084930600,24200,24200,24200,24200,0
20230710,114100,1084930600,24200,24100,24200,24100,520
20230710,114000,1072366850,24100,24100,24100,24100,12
20230710,113900,1072077650,24150,24150,24150,24150,0
20230710,113800,1072077650,24150,24150,24150,24150,0
20230710,113700,1072077650,24150,24150,24150,24150,50
20230710,113600,1070870150,24150,24150,24150,24150,5
20230710,113500,1070749400,24150,24100,24150,24100,18
20230710,113400,1070315350,24100,24000,24100,24000,50
20230710,113300,1069110450,24000,24050,24050,24000,100
20230710,113200,1066710400,24050,24050,24050,24050,100
20230710,113100,1064305400,24050,24050,24050,24050,541
20230710,113000,1051294350,24050,24100,24100,24050,72
20230710,112900,1049560750,24100,24100,24100,24100,295
20230710,112800,1042451250,24100,24050,24100,23950,841
20230710,112700,1022232950,24100,24100,24100,24000,63
20230710,112600,1020720650,24100,24050,24100,24050,384
20230710,112500,1011485350,24000,24050,24100,24000,1554
20230710,112400,974173900,24000,24050,24100,24000,1412
20230710,112300,940263550,24100,24050,24100,24000,491
20230710,112200,928459000,24050,24050,24050,24050,169
20230710,112100,924394550,24050,24050,24050,24000,217
20230710,112000,919181050,24000,24050,24100,24000,531
20230710,111900,906423650,24100,24000,24100,24000,505
20230710,111800,894303200,24050,24100,24100,24050,1521
20230710,111700,857722050,24100,24100,24100,24100,401
20230710,111600,848057950,24100,24050,24100,24050,205
20230710,111500,843117500,24100,24150,24150,24100,294
20230710,111400,836032050,24100,24100,24100,24100,35
20230710,111300,835188550,24100,24150,24150,24100,483
20230710,111200,823542850,24150,24150,24150,24150,50
20230710,111100,822335350,24100,24100,24100,24100,0
20230710,111000,822335350,24100,24100,24100,24100,25
20230710,110900,821732850,24050,24050,24050,24050,0
20230710,110800,821732850,24050,24050,24050,24050,500
20230710,110700,809707850,24050,24050,24050,24050,12
20230710,110600,809419250,24000,24050,24050,24000,1500
20230710,110500,773403600,24050,24100,24100,24050,1021
20230710,110400,748843050,24100,24150,24150,24100,1015
20230710,110300,724377100,24150,24150,24150,24150,287
20230710,110200,717446050,24200,24200,24200,24200,18
20230710,110100,717010450,24200,24200,24200,24200,0
20230710,110000,717010450,24200,24200,24200,24200,1
20230710,105900,716986250,24150,24150,24150,24150,1164
20230710,105800,688875650,24150,24150,24150,24150,0
20230710,105700,688875650,24150,24150,24150,24150,0
20230710,105600,688875650,24150,24150,24150,24150,29
20230710,105500,688175300,24150,24150,24150,24150,1
20230710,105400,688151150,24200,24150,24200,24150,132
20230710,105300,684962350,24150,24150,24150,24150,1
20230710,105200,684938200,24200,24200,24200,24200,100
20230710,105100,682518200,24200,24200,24200,24150,825
20230710,105000,662582300,24200,24250,24250,24200,206
20230710,104900,657596350,24250,24250,24250,24200,687
20230710,104800,640963100,24400,24250,24400,24200,1094
20230710,104700,614466000,24250,24250,24250,24250,1
20230710,104600,614441750,24250,24250,24250,24250,513
20230710,104500,602001500,24300,24300,24300,24300,16
20230710,104400,601612700,24250,24250,24250,24250,2
20230710,104300,601564200,24250,24250,24250,24250,38
20230710,104200,600642700,24300,24300,24300,24300,456
20230710,104100,589561900,24400,24300,24400,24300,141
20230710,104000,586131600,24300,24250,24300,24250,304
20230710,103900,578753150,24250,24250,24250,24250,2
20230710,103800,578704650,24300,24300,24300,24300,74
20230710,103700,576906450,24300,24300,24300,24300,8
20230710,103600,576712050,24300,24350,24350,24300,201
20230710,103500,571827100,24300,24350,24350,24300,21
20230710,103400,571315800,24350,24400,24400,24350,396
20230710,103300,561655300,24400,24400,24400,24400,0
20230710,103200,561655300,24400,24450,24450,24400,187
20230710,103100,557083350,24500,24500,24500,24500,0
20230710,103000,557083350,24500,24500,24500,24500,23
20230710,102900,556519850,24450,24500,24500,24450,101
20230710,102800,554045400,24400,24400,24400,24400,200
20230710,102700,549165400,24350,24400,24400,24350,2101
20230710,102600,497905200,24350,24350,24350,24350,249
20230710,102500,491842050,24350,24350,24350,24350,1
20230710,102400,491817700,24300,24300,24300,24300,3
20230710,102300,491744800,24300,24300,24300,24300,1
20230710,102200,491720500,24300,24350,24350,24300,53
20230710,102100,490431500,24350,24350,24350,24350,157
20230710,102000,486608550,24350,24350,24350,24350,13
20230710,101900,486292000,24350,24350,24400,24350,74
20230710,101800,484487550,24350,24350,24350,24350,1
20230710,101700,484463200,24350,24350,24350,24350,0
20230710,101600,484463200,24350,24400,24400,24350,287
20230710,101500,477460800,24450,24450,24450,24450,1
20230710,101400,477436350,24450,24450,24450,24450,244
20230710,101300,471470550,24450,24450,24450,24450,0
20230710,101200,471470550,24450,24450,24450,24450,1
20230710,101100,471446100,24550,24550,24550,24550,0
20230710,101000,471446100,24550,24550,24550,24550,1107
20230710,100900,444269250,24500,24500,24500,24500,0
20230710,100800,444269250,24500,24500,24500,24500,99
20230710,100700,441843750,24500,24500,24500,24500,22
20230710,100600,441304750,24500,24400,24500,24400,112
20230710,100500,438560850,24500,24500,24500,24500,24
20230710,100400,437972850,24500,24400,24500,24400,880
20230710,100300,416487200,24350,24350,24350,24350,0
20230710,100200,416487200,24350,24350,24350,24350,5
20230710,100100,416365450,24400,24350,24400,24350,41
20230710,100000,415366900,24250,24300,24300,24250,125
20230710,095900,412330000,24350,24350,24350,24350,100
20230710,095800,409895000,24350,24350,24350,24350,0
20230710,095700,409895000,24350,24350,24350,24350,0
20230710,095600,409895000,24350,24350,24350,24350,6
20230710,095500,409748900,24350,24300,24350,24250,87
20230710,095400,407631500,24300,24300,24350,24300,21
20230710,095300,407121150,24300,24250,24300,24250,37
20230710,095200,406223550,24250,24350,24350,24250,260
20230710,095100,399909200,24300,24300,24300,24300,0
20230710,095000,399909200,24300,24300,24300,24300,309
20230710,094900,392400500,24250,24200,24250,24200,568
20230710,094800,378639500,24250,24250,24250,24250,32
20230710,094700,377863500,24250,24250,24250,24250,70
20230710,094600,376166000,24250,24300,24300,24250,46
20230710,094500,375050200,24250,24250,24250,24250,11
20230710,094400,374783450,24250,24250,24250,24250,4
20230710,094300,374686450,24250,24300,24300,24250,84
20230710,094200,372648750,24250,24250,24250,24250,580
20230710,094100,358583750,24250,24200,24250,24150,355
20230710,094000,349991550,24200,24250,24250,24200,249
20230710,093900,343963300,24250,24250,24250,24250,100
20230710,093800,341538300,24300,24250,24300,24250,507
20230710,093700,329242800,24250,24250,24250,24200,456
20230710,093600,318200550,24250,24300,24300,24250,103
20230710,093500,315702650,24300,24300,24300,24300,222
20230710,093400,310308050,24400,24350,24400,24350,211
20230710,093300,305169650,24350,24250,24350,24250,26
20230710,093200,304536850,24250,24350,24350,24250,114
20230710,093100,301770350,24300,24300,24300,24300,53
20230710,093000,300482450,24100,24050,24250,24050,796
20230710,092900,281243950,24100,24100,24100,24100,10
20230710,092800,281002950,24050,24050,24050,24000,368
20230710,092700,272170200,24050,24000,24050,24000,204
20230710,092600,267273550,24000,24050,24150,24000,1013
20230710,092500,242910900,24050,24150,24150,24050,820
20230710,092400,223179450,24150,24100,24150,24100,1570
20230710,092300,185286400,24050,24350,24350,24050,1553
20230710,092200,147794950,24250,24350,24350,24250,587
20230710,092100,133525450,24400,24400,24400,24400,2
20230710,092000,133476650,24350,24400,24400,24350,158
20230710,091900,129628700,24400,24450,24450,24400,32
20230710,091800,128847800,24400,24400,24400,24400,150
20230710,091700,125187800,24400,24400,24400,24350,123
20230710,091600,122192000,24400,24400,24400,24350,30
20230710,091500,121461000,24450,24450,24450,24450,20
20230710,091400,120972000,24450,24450,24450,24450,38
20230710,091300,120042900,24350,24350,24350,24350,0
20230710,091200,120042900,24350,24350,24350,24350,523
20230710,091100,107307850,24300,24300,24450,24300,327
20230710,091000,99361100,24450,24450,24450,24450,1
20230710,090900,99336650,24300,24350,24450,24300,496
20230710,090800,87279300,24350,24400,24400,24350,893
20230710,090700,65528950,24400,24400,24400,24400,143
20230710,090600,62039750,24400,24500,24500,24400,454
20230710,090500,50944300,24500,24600,24600,24500,1125
20230710,090400,23320250,24650,24650,24650,24650,0
20230710,090300,23320250,24650,24550,24750,24550,138
20230710,090200,19929100,24600,24600,24600,24600,591
20230710,090100,5390500,24600,24750,24750,24600,10
20230710,090000,5144200,24750,24600,24750,24600,209
Reference in New Issue Copy Permalink