ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20230714.csv

681 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
20230714,201800,1154967700,43750,43750,43750,43750,3627
20230714,201700,1154967700,43750,43750,43750,43750,0
20230714,201600,1154967700,43750,43750,43750,43750,0
20230714,201500,1154967700,43750,43750,43750,43750,0
20230714,201400,1154967700,43750,43750,43750,43750,0
20230714,201300,1154967700,43750,43750,43750,43750,0
20230714,201200,1154967700,43750,43750,43750,43750,0
20230714,201100,1154967700,43750,43750,43750,43750,0
20230714,201000,1154967700,43750,43750,43750,43750,0
20230714,200900,1154967700,43750,43750,43750,43750,0
20230714,200800,1154967700,43750,43750,43750,43750,0
20230714,200700,1154967700,43750,43750,43750,43750,0
20230714,200600,1154967700,43750,43750,43750,43750,0
20230714,200500,1154967700,43750,43750,43750,43750,0
20230714,200400,1154967700,43750,43750,43750,43750,0
20230714,200300,1154967700,43750,43750,43750,43750,0
20230714,200200,1154967700,43750,43750,43750,43750,0
20230714,200100,1154967700,43750,43750,43750,43750,0
20230714,200000,1154967700,43750,43750,43750,43750,0
20230714,195900,1154967700,43750,43750,43750,43750,0
20230714,195800,1154967700,43750,43750,43750,43750,0
20230714,195700,1154967700,43750,43750,43750,43750,0
20230714,195600,1154967700,43750,43750,43750,43750,0
20230714,195500,1154967700,43750,43750,43750,43750,0
20230714,195400,1154967700,43750,43750,43750,43750,0
20230714,195300,1154967700,43750,43750,43750,43750,0
20230714,195200,1154967700,43750,43750,43750,43750,0
20230714,195100,1154967700,43750,43750,43750,43750,0
20230714,195000,1154967700,43750,43750,43750,43750,0
20230714,194900,1154967700,43750,43750,43750,43750,0
20230714,194800,1154967700,43750,43750,43750,43750,3627
20230714,194700,1154967700,43750,43750,43750,43750,0
20230714,194600,1154967700,43750,43750,43750,43750,0
20230714,194500,1154967700,43750,43750,43750,43750,0
20230714,194400,1154967700,43750,43750,43750,43750,0
20230714,194300,1154967700,43750,43750,43750,43750,0
20230714,194200,1154967700,43750,43750,43750,43750,0
20230714,194100,1154967700,43750,43750,43750,43750,0
20230714,194000,1154967700,43750,43750,43750,43750,0
20230714,193900,1154967700,43750,43750,43750,43750,0
20230714,193800,1154967700,43750,43750,43750,43750,0
20230714,193700,1154967700,43750,43750,43750,43750,0
20230714,193600,1154967700,43750,43750,43750,43750,0
20230714,193500,1154967700,43750,43750,43750,43750,0
20230714,193400,1154967700,43750,43750,43750,43750,0
20230714,193300,1154967700,43750,43750,43750,43750,0
20230714,193200,1154967700,43750,43750,43750,43750,0
20230714,193100,1154967700,43750,43750,43750,43750,0
20230714,193000,1154967700,43750,43750,43750,43750,0
20230714,192900,1154967700,43750,43750,43750,43750,0
20230714,192800,1154967700,43750,43750,43750,43750,0
20230714,192700,1154967700,43750,43750,43750,43750,0
20230714,192600,1154967700,43750,43750,43750,43750,0
20230714,192500,1154967700,43750,43750,43750,43750,0
20230714,192400,1154967700,43750,43750,43750,43750,0
20230714,192300,1154967700,43750,43750,43750,43750,0
20230714,192200,1154967700,43750,43750,43750,43750,0
20230714,192100,1154967700,43750,43750,43750,43750,0
20230714,192000,1154967700,43750,43750,43750,43750,0
20230714,191900,1154967700,43750,43750,43750,43750,0
20230714,191800,1154967700,43750,43750,43750,43750,3627
20230714,191700,1154967700,43750,43750,43750,43750,0
20230714,191600,1154967700,43750,43750,43750,43750,0
20230714,191500,1154967700,43750,43750,43750,43750,0
20230714,191400,1154967700,43750,43750,43750,43750,0
20230714,191300,1154967700,43750,43750,43750,43750,0
20230714,191200,1154967700,43750,43750,43750,43750,0
20230714,191100,1154967700,43750,43750,43750,43750,0
20230714,191000,1154967700,43750,43750,43750,43750,0
20230714,190900,1154967700,43750,43750,43750,43750,0
20230714,190800,1154967700,43750,43750,43750,43750,0
20230714,190700,1154967700,43750,43750,43750,43750,0
20230714,190600,1154967700,43750,43750,43750,43750,0
20230714,190500,1154967700,43750,43750,43750,43750,0
20230714,190400,1154967700,43750,43750,43750,43750,0
20230714,190300,1154967700,43750,43750,43750,43750,0
20230714,190200,1154967700,43750,43750,43750,43750,0
20230714,190100,1154967700,43750,43750,43750,43750,0
20230714,190000,1154967700,43750,43750,43750,43750,0
20230714,185900,1154967700,43750,43750,43750,43750,0
20230714,185800,1154967700,43750,43750,43750,43750,0
20230714,185700,1154967700,43750,43750,43750,43750,0
20230714,185600,1154967700,43750,43750,43750,43750,0
20230714,185500,1154967700,43750,43750,43750,43750,0
20230714,185400,1154967700,43750,43750,43750,43750,0
20230714,185300,1154967700,43750,43750,43750,43750,0
20230714,185200,1154967700,43750,43750,43750,43750,0
20230714,185100,1154967700,43750,43750,43750,43750,0
20230714,185000,1154967700,43750,43750,43750,43750,0
20230714,184900,1154967700,43750,43750,43750,43750,0
20230714,184800,1154967700,43750,43750,43750,43750,3627
20230714,184700,1154967700,43750,43750,43750,43750,0
20230714,184600,1154967700,43750,43750,43750,43750,0
20230714,184500,1154967700,43750,43750,43750,43750,0
20230714,184400,1154967700,43750,43750,43750,43750,0
20230714,184300,1154967700,43750,43750,43750,43750,0
20230714,184200,1154967700,43750,43750,43750,43750,0
20230714,184100,1154967700,43750,43750,43750,43750,0
20230714,184000,1154967700,43750,43750,43750,43750,0
20230714,183900,1154967700,43750,43750,43750,43750,0
20230714,183800,1154967700,43750,43750,43750,43750,0
20230714,183700,1154967700,43750,43750,43750,43750,0
20230714,183600,1154967700,43750,43750,43750,43750,0
20230714,183500,1154967700,43750,43750,43750,43750,0
20230714,183400,1154967700,43750,43750,43750,43750,0
20230714,183300,1154967700,43750,43750,43750,43750,0
20230714,183200,1154967700,43750,43750,43750,43750,0
20230714,183100,1154967700,43750,43750,43750,43750,0
20230714,183000,1154967700,43750,43750,43750,43750,0
20230714,182900,1154967700,43750,43750,43750,43750,0
20230714,182800,1154967700,43750,43750,43750,43750,0
20230714,182700,1154967700,43750,43750,43750,43750,0
20230714,182600,1154967700,43750,43750,43750,43750,0
20230714,182500,1154967700,43750,43750,43750,43750,0
20230714,182400,1154967700,43750,43750,43750,43750,0
20230714,182300,1154967700,43750,43750,43750,43750,0
20230714,182200,1154967700,43750,43750,43750,43750,0
20230714,182100,1154967700,43750,43750,43750,43750,0
20230714,182000,1154967700,43750,43750,43750,43750,0
20230714,181900,1154967700,43750,43750,43750,43750,0
20230714,181800,1154967700,43750,43750,43750,43750,3627
20230714,181700,1154967700,43750,43750,43750,43750,0
20230714,181600,1154967700,43750,43750,43750,43750,0
20230714,181500,1154967700,43750,43750,43750,43750,0
20230714,181400,1154967700,43750,43750,43750,43750,0
20230714,181300,1154967700,43750,43750,43750,43750,0
20230714,181200,1154967700,43750,43750,43750,43750,0
20230714,181100,1154967700,43750,43750,43750,43750,0
20230714,181000,1154967700,43750,43750,43750,43750,0
20230714,180900,1154967700,43750,43750,43750,43750,0
20230714,180800,1154967700,43750,43750,43750,43750,0
20230714,180700,1154967700,43750,43750,43750,43750,0
20230714,180600,1154967700,43750,43750,43750,43750,0
20230714,180500,1154967700,43750,43750,43750,43750,0
20230714,180400,1154967700,43750,43750,43750,43750,0
20230714,180300,1154967700,43750,43750,43750,43750,0
20230714,180200,1154967700,43750,43750,43750,43750,0
20230714,180100,1154967700,43750,43750,43750,43750,0
20230714,180000,1154967700,43750,43750,43750,43750,0
20230714,175900,1154967700,43750,43750,43750,43750,0
20230714,175800,1154967700,43750,43750,43750,43750,0
20230714,175700,1154967700,43750,43750,43750,43750,0
20230714,175600,1154967700,43750,43750,43750,43750,0
20230714,175500,1154967700,43750,43750,43750,43750,0
20230714,175400,1154967700,43750,43750,43750,43750,0
20230714,175300,1154967700,43750,43750,43750,43750,0
20230714,175200,1154967700,43750,43750,43750,43750,0
20230714,175100,1154967700,43750,43750,43750,43750,0
20230714,175000,1154967700,43750,43750,43750,43750,0
20230714,174900,1154967700,43750,43750,43750,43750,0
20230714,174800,1154967700,43750,43750,43750,43750,3627
20230714,174700,1154967700,43750,43750,43750,43750,0
20230714,174600,1154967700,43750,43750,43750,43750,0
20230714,174500,1154967700,43750,43750,43750,43750,0
20230714,174400,1154967700,43750,43750,43750,43750,0
20230714,174300,1154967700,43750,43750,43750,43750,0
20230714,174200,1154967700,43750,43750,43750,43750,0
20230714,174100,1154967700,43750,43750,43750,43750,0
20230714,174000,1154967700,43750,43750,43750,43750,0
20230714,173900,1154967700,43750,43750,43750,43750,0
20230714,173800,1154967700,43750,43750,43750,43750,0
20230714,173700,1154967700,43750,43750,43750,43750,0
20230714,173600,1154967700,43750,43750,43750,43750,0
20230714,173500,1154967700,43750,43750,43750,43750,0
20230714,173400,1154967700,43750,43750,43750,43750,0
20230714,173300,1154967700,43750,43750,43750,43750,0
20230714,173200,1154967700,43750,43750,43750,43750,0
20230714,173100,1154967700,43750,43750,43750,43750,0
20230714,173000,1154967700,43750,43750,43750,43750,0
20230714,172900,1154967700,43750,43750,43750,43750,0
20230714,172800,1154967700,43750,43750,43750,43750,0
20230714,172700,1154967700,43750,43750,43750,43750,0
20230714,172600,1154967700,43750,43750,43750,43750,0
20230714,172500,1154967700,43750,43750,43750,43750,0
20230714,172400,1154967700,43750,43750,43750,43750,0
20230714,172300,1154967700,43750,43750,43750,43750,0
20230714,172200,1154967700,43750,43750,43750,43750,0
20230714,172100,1154967700,43750,43750,43750,43750,0
20230714,172000,1154967700,43750,43750,43750,43750,0
20230714,171900,1154967700,43750,43750,43750,43750,0
20230714,171800,1154967700,43750,43750,43750,43750,3627
20230714,171700,1154967700,43750,43750,43750,43750,0
20230714,171600,1154967700,43750,43750,43750,43750,0
20230714,171500,1154967700,43750,43750,43750,43750,0
20230714,171400,1154967700,43750,43750,43750,43750,0
20230714,171300,1154967700,43750,43750,43750,43750,0
20230714,171200,1154967700,43750,43750,43750,43750,0
20230714,171100,1154967700,43750,43750,43750,43750,0
20230714,171000,1154967700,43750,43750,43750,43750,0
20230714,170900,1154967700,43750,43750,43750,43750,0
20230714,170800,1154967700,43750,43750,43750,43750,0
20230714,170700,1154967700,43750,43750,43750,43750,0
20230714,170600,1154967700,43750,43750,43750,43750,0
20230714,170500,1154967700,43750,43750,43750,43750,0
20230714,170400,1154967700,43750,43750,43750,43750,0
20230714,170300,1154967700,43750,43750,43750,43750,0
20230714,170200,1154967700,43750,43750,43750,43750,0
20230714,170100,1154967700,43750,43750,43750,43750,0
20230714,170000,1154967700,43750,43750,43750,43750,0
20230714,165900,1154967700,43750,43750,43750,43750,0
20230714,165800,1154967700,43750,43750,43750,43750,0
20230714,165700,1154967700,43750,43750,43750,43750,0
20230714,165600,1154967700,43750,43750,43750,43750,0
20230714,165500,1154967700,43750,43750,43750,43750,0
20230714,165400,1154967700,43750,43750,43750,43750,0
20230714,165300,1154967700,43750,43750,43750,43750,0
20230714,165200,1154967700,43750,43750,43750,43750,0
20230714,165100,1154967700,43750,43750,43750,43750,0
20230714,165000,1154967700,43750,43750,43750,43750,0
20230714,164900,1154967700,43750,43750,43750,43750,0
20230714,164800,1154967700,43750,43750,43750,43750,3627
20230714,164700,1154967700,43750,43750,43750,43750,0
20230714,164600,1154967700,43750,43750,43750,43750,0
20230714,164500,1154967700,43750,43750,43750,43750,0
20230714,164400,1154967700,43750,43750,43750,43750,0
20230714,164300,1154967700,43750,43750,43750,43750,0
20230714,164200,1154967700,43750,43750,43750,43750,0
20230714,164100,1154967700,43750,43750,43750,43750,0
20230714,164000,1154967700,43750,43750,43750,43750,0
20230714,163900,1154967700,43750,43750,43750,43750,0
20230714,163800,1154967700,43750,43750,43750,43750,0
20230714,163700,1154967700,43750,43750,43750,43750,0
20230714,163600,1154967700,43750,43750,43750,43750,0
20230714,163500,1154967700,43750,43750,43750,43750,0
20230714,163400,1154967700,43750,43750,43750,43750,0
20230714,163300,1154967700,43750,43750,43750,43750,0
20230714,163200,1154967700,43750,43750,43750,43750,0
20230714,163100,1154967700,43750,43750,43750,43750,0
20230714,163000,1154967700,43750,43750,43750,43750,0
20230714,162900,1154967700,43750,43750,43750,43750,0
20230714,162800,1154967700,43750,43750,43750,43750,0
20230714,162700,1154967700,43750,43750,43750,43750,0
20230714,162600,1154967700,43750,43750,43750,43750,0
20230714,162500,1154967700,43750,43750,43750,43750,0
20230714,162400,1154967700,43750,43750,43750,43750,0
20230714,162300,1154967700,43750,43750,43750,43750,0
20230714,162200,1154967700,43750,43750,43750,43750,0
20230714,162100,1154967700,43750,43750,43750,43750,0
20230714,162000,1154967700,43750,43750,43750,43750,0
20230714,161900,1154967700,43750,43750,43750,43750,0
20230714,161800,1154967700,43750,43750,43750,43750,3627
20230714,161700,1154967700,43750,43750,43750,43750,0
20230714,161600,1154967700,43750,43750,43750,43750,0
20230714,161500,1154967700,43750,43750,43750,43750,0
20230714,161400,1154967700,43750,43750,43750,43750,0
20230714,161300,1154967700,43750,43750,43750,43750,0
20230714,161200,1154967700,43750,43750,43750,43750,0
20230714,161100,1154967700,43750,43750,43750,43750,0
20230714,161000,1154967700,43750,43750,43750,43750,0
20230714,160900,1154967700,43750,43750,43750,43750,0
20230714,160800,1154967700,43750,43750,43750,43750,0
20230714,160700,1154967700,43750,43750,43750,43750,0
20230714,160600,1154967700,43750,43750,43750,43750,0
20230714,160500,1154967700,43750,43750,43750,43750,0
20230714,160400,1154967700,43750,43750,43750,43750,0
20230714,160300,1154967700,43750,43750,43750,43750,0
20230714,160200,1154967700,43750,43750,43750,43750,0
20230714,160100,1154967700,43750,43750,43750,43750,0
20230714,160000,1154967700,43750,43750,43750,43750,0
20230714,155900,1154967700,43750,43750,43750,43750,0
20230714,155800,1154967700,43750,43750,43750,43750,0
20230714,155700,1154967700,43750,43750,43750,43750,0
20230714,155600,1154967700,43750,43750,43750,43750,0
20230714,155500,1154967700,43750,43750,43750,43750,0
20230714,155400,1154967700,43750,43750,43750,43750,0
20230714,155300,1154967700,43750,43750,43750,43750,0
20230714,155200,1154967700,43750,43750,43750,43750,0
20230714,155100,1154967700,43750,43750,43750,43750,0
20230714,155000,1154967700,43750,43750,43750,43750,0
20230714,154900,1154967700,43750,43750,43750,43750,0
20230714,154800,1154967700,43750,43750,43750,43750,3627
20230714,154700,1154967700,43750,43750,43750,43750,0
20230714,154600,1154967700,43750,43750,43750,43750,0
20230714,154500,1154967700,43750,43750,43750,43750,0
20230714,154400,1154967700,43750,43750,43750,43750,0
20230714,154300,1154967700,43750,43750,43750,43750,0
20230714,154200,1154967700,43750,43750,43750,43750,0
20230714,154100,1154967700,43750,43750,43750,43750,0
20230714,154000,1154967700,43750,43750,43750,43750,0
20230714,153900,1154967700,43750,43750,43750,43750,0
20230714,153800,1154967700,43750,43750,43750,43750,0
20230714,153700,1154967700,43750,43750,43750,43750,0
20230714,153600,1154967700,43750,43750,43750,43750,0
20230714,153500,1154967700,43750,43750,43750,43750,0
20230714,153400,1154967700,43750,43750,43750,43750,0
20230714,153300,1154967700,43750,43750,43750,43750,0
20230714,153200,1154967700,43750,43750,43750,43750,0
20230714,153100,1154967700,43750,43750,43750,43750,0
20230714,153000,1154967700,43750,43750,43750,43750,3627
20230714,152900,996286450,43650,43650,43650,43650,0
20230714,152800,996286450,43650,43650,43650,43650,0
20230714,152700,996286450,43650,43650,43650,43650,0
20230714,152600,996286450,43650,43650,43650,43650,0
20230714,152500,996286450,43650,43650,43650,43650,0
20230714,152400,996286450,43650,43650,43650,43650,0
20230714,152300,996286450,43650,43650,43650,43650,0
20230714,152200,996286450,43650,43650,43650,43650,0
20230714,152100,996286450,43650,43650,43650,43650,0
20230714,152000,996286450,43650,43650,43650,43650,0
20230714,151900,996286450,43650,43700,43700,43650,55
20230714,151800,993883000,43650,43700,43700,43650,26
20230714,151700,992746850,43700,43650,43700,43650,50
20230714,151600,990564100,43650,43650,43700,43650,203
20230714,151500,981702400,43700,43700,43700,43650,41
20230714,151400,979911100,43700,43700,43700,43650,40
20230714,151300,978163550,43700,43700,43700,43650,64
20230714,151200,975367200,43650,43650,43700,43650,76
20230714,151100,972047750,43700,43700,43700,43650,63
20230714,151000,969295300,43700,43650,43700,43650,66
20230714,150900,966412100,43700,43650,43700,43650,66
20230714,150800,963528850,43700,43700,43700,43650,59
20230714,150700,960951200,43700,43700,43700,43650,52
20230714,150600,958679500,43700,43650,43700,43650,68
20230714,150500,955708800,43700,43750,43750,43650,124
20230714,150400,950291700,43750,43600,43750,43600,78
20230714,150300,946884000,43750,43600,43750,43600,126
20230714,150200,941375400,43650,43750,43750,43600,61
20230714,150100,938709200,43750,43750,43750,43700,61
20230714,150000,936041400,43750,43750,43750,43700,53
20230714,145900,933723450,43750,43750,43750,43650,119
20230714,145800,928525000,43750,43750,43750,43650,91
20230714,145700,924546400,43750,43750,43750,43600,41
20230714,145600,922754300,43750,43750,43750,43600,385
20230714,145500,905947750,43750,43750,43750,43650,67
20230714,145400,903018500,43750,43750,43750,43650,74
20230714,145300,899782100,43750,43750,43750,43650,60
20230714,145200,897158500,43700,43750,43750,43650,59
20230714,145100,894579600,43700,43750,43750,43650,62
20230714,145000,891868600,43700,43750,43750,43650,103
20230714,144900,887366750,43700,43750,43750,43650,165
20230714,144800,880153800,43650,43750,43750,43650,128
20230714,144700,874556650,43750,43650,43750,43650,58
20230714,144600,872020750,43650,43650,43750,43650,143
20230714,144500,865769200,43750,43750,43750,43650,66
20230714,144400,862882750,43650,43750,43750,43650,111
20230714,144300,858033350,43650,43700,43750,43650,67
20230714,144200,855105000,43700,43750,43750,43650,136
20230714,144100,849162050,43750,43750,43750,43650,112
20230714,144000,844263350,43650,43750,43750,43650,56
20230714,143900,841815400,43750,43750,43750,43650,61
20230714,143800,839148500,43650,43700,43750,43650,47
20230714,143700,837093750,43650,43750,43750,43650,66
20230714,143600,834208350,43750,43750,43750,43650,45
20230714,143500,832241300,43700,43650,43750,43650,45
20230714,143400,830274600,43750,43750,43750,43650,115
20230714,143300,825247600,43750,43750,43750,43650,36
20230714,143200,823673550,43750,43650,43750,43650,66
20230714,143100,820789500,43700,43700,43700,43650,219
20230714,143000,811219800,43700,43700,43700,43650,136
20230714,142900,805277200,43650,43650,43700,43650,27
20230714,142800,804098150,43700,43700,43700,43650,28
20230714,142700,802875150,43700,43700,43700,43650,30
20230714,142600,801564800,43700,43700,43700,43650,66
20230714,142500,798681400,43700,43700,43700,43650,107
20230714,142400,794007850,43700,43700,43700,43650,23
20230714,142300,793003250,43650,43650,43700,43650,30
20230714,142200,791693100,43700,43650,43700,43650,18
20230714,142100,790907050,43700,43700,43700,43650,26
20230714,142000,789771550,43700,43650,43700,43650,30
20230714,141900,788461350,43700,43700,43700,43650,30
20230714,141800,787150950,43700,43650,43750,43650,22
20230714,141700,786189950,43750,43750,43750,43650,29
20230714,141600,784922900,43750,43650,43750,43650,345
20230714,141500,769861150,43750,43750,43750,43650,20
20230714,141400,768986850,43750,43750,43750,43750,10
20230714,141300,768549350,43750,43750,43750,43750,8
20230714,141200,768199350,43750,43700,43750,43700,53
20230714,141100,765881050,43700,43750,43750,43700,199
20230714,141000,757181250,43750,43750,43750,43750,21
20230714,140900,756262500,43750,43750,43750,43750,15
20230714,140800,755606250,43750,43750,43750,43650,10
20230714,140700,755168850,43750,43750,43750,43750,59
20230714,140600,752587600,43750,43750,43750,43700,233
20230714,140500,742401200,43750,43750,43750,43750,9
20230714,140400,742007450,43750,43750,43750,43650,15
20230714,140300,741351300,43750,43750,43750,43750,10
20230714,140200,740913800,43750,43750,43750,43650,10
20230714,140100,740476400,43750,43750,43750,43750,18
20230714,140000,739688900,43750,43750,43750,43750,6
20230714,135900,739426400,43750,43750,43750,43750,14
20230714,135800,738813900,43750,43750,43750,43650,14
20230714,135700,738201500,43750,43750,43750,43750,9
20230714,135600,737807750,43750,43750,43750,43750,13
20230714,135500,737239000,43750,43750,43750,43700,100
20230714,135400,732868350,43700,43750,43750,43700,7
20230714,135300,732562150,43750,43750,43750,43750,64
20230714,135200,729762150,43750,43750,43750,43700,72
20230714,135100,726612300,43750,43650,43750,43650,6
20230714,135000,726349900,43750,43750,43750,43750,19
20230714,134900,725518650,43750,43750,43750,43750,11
20230714,134800,725037400,43750,43750,43750,43750,4
20230714,134700,724862400,43750,43650,43750,43650,21
20230714,134600,723943750,43750,43750,43750,43750,8
20230714,134500,723593750,43750,43750,43750,43650,8
20230714,134400,723243850,43750,43750,43750,43750,19
20230714,134300,722412600,43750,43750,43750,43750,7
20230714,134200,722106350,43750,43750,43750,43700,29
20230714,134100,720838650,43700,43800,43800,43700,64
20230714,134000,718040100,43800,43800,43800,43800,7
20230714,133900,717733500,43800,43800,43800,43800,14
20230714,133800,717120300,43800,43800,43800,43800,13
20230714,133700,716550900,43800,43800,43800,43750,6
20230714,133600,716288150,43800,43800,43800,43800,20
20230714,133500,715412150,43800,43850,43850,43800,53
20230714,133400,713090550,43850,43800,43850,43800,53
20230714,133300,710768200,43800,43800,43800,43700,101
20230714,133200,706344500,43800,43800,43800,43800,19
20230714,133100,705512300,43800,43800,43800,43750,23
20230714,133000,704504950,43800,43800,43800,43800,196
20230714,132900,695920150,43800,43800,43800,43800,9
20230714,132800,695525950,43800,43800,43800,43800,14
20230714,132700,694912750,43700,43800,43800,43700,12
20230714,132600,694387250,43800,43800,43800,43800,7
20230714,132500,694080650,43800,43800,43800,43800,17
20230714,132400,693336050,43800,43700,43800,43700,9
20230714,132300,692941950,43800,43700,43800,43700,16
20230714,132200,692241650,43800,43800,43800,43800,17
20230714,132100,691497050,43800,43750,43850,43750,72
20230714,132000,688346450,43850,43750,43850,43750,11
20230714,131900,687864200,43850,43850,43850,43850,17
20230714,131800,687118750,43850,43850,43850,43750,5
20230714,131700,686899600,43850,43850,43850,43850,13
20230714,131600,686329550,43850,43850,43850,43850,29
20230714,131500,685057900,43850,43850,43850,43850,8
20230714,131400,684707100,43850,43850,43850,43750,18
20230714,131300,683917900,43850,43750,43850,43750,390
20230714,131200,666838550,43750,43750,43750,43750,9
20230714,131100,666444800,43750,43750,43750,43750,20
20230714,131000,665569800,43750,43750,43750,43700,7
20230714,130900,665263600,43750,43750,43750,43750,8
20230714,130800,664913600,43750,43750,43750,43750,18
20230714,130700,664126100,43750,43750,43750,43750,6
20230714,130600,663863600,43750,43750,43750,43700,11
20230714,130500,663382400,43750,43750,43750,43750,57
20230714,130400,660888650,43750,43750,43750,43750,18
20230714,130300,660101150,43750,43750,43750,43750,8
20230714,130200,659751150,43750,43750,43750,43650,18
20230714,130100,658963750,43750,43750,43750,43750,5
20230714,130000,658745000,43750,43750,43750,43750,23
20230714,125900,657738750,43750,43750,43750,43750,1
20230714,125800,657695000,43650,43650,43650,43650,1
20230714,125700,657651350,43650,43750,43750,43650,14
20230714,125600,657039950,43750,43750,43750,43750,50
20230714,125500,654852450,43750,43750,43750,43750,0
20230714,125400,654852450,43750,43750,43750,43750,42
20230714,125300,653014950,43750,43750,43750,43750,18
20230714,125200,652227450,43800,43800,43800,43800,1
20230714,125100,652183650,43800,43800,43800,43800,3
20230714,125000,652052250,43750,43750,43750,43750,0
20230714,124900,652052250,43750,43750,43750,43750,0
20230714,124800,652052250,43750,43750,43800,43700,165
20230714,124700,644833600,43800,43800,43800,43800,14
20230714,124600,644220400,43750,43750,43750,43750,31
20230714,124500,642864150,43800,43800,43800,43800,75
20230714,124400,639579150,43800,43800,43800,43800,13
20230714,124300,639009750,43800,43750,43800,43750,38
20230714,124200,637346200,43750,43750,43800,43750,197
20230714,124100,628726750,43750,43750,43750,43750,6
20230714,124000,628464250,43750,43750,43750,43750,0
20230714,123900,628464250,43750,43700,43750,43700,4
20230714,123800,628289300,43750,43750,43750,43750,0
20230714,123700,628289300,43750,43750,43750,43750,1
20230714,123600,628245550,43750,43750,43750,43750,4
20230714,123500,628070550,43750,43750,43750,43750,0
20230714,123400,628070550,43750,43750,43750,43750,0
20230714,123300,628070550,43750,43750,43750,43750,3
20230714,123200,627939300,43700,43700,43700,43700,11
20230714,123100,627458600,43800,43800,43800,43800,0
20230714,123000,627458600,43800,43750,43800,43750,75
20230714,122900,624177200,43800,43800,43800,43800,1
20230714,122800,624133400,43800,43800,43800,43800,1
20230714,122700,624089600,43800,43800,43800,43800,24
20230714,122600,623038400,43800,43800,43800,43800,12
20230714,122500,622512800,43800,43800,43800,43800,0
20230714,122400,622512800,43800,43800,43800,43800,3
20230714,122300,622381400,43750,43750,43750,43750,40
20230714,122200,620631400,43800,43800,43800,43800,1
20230714,122100,620587600,43800,43800,43800,43800,3
20230714,122000,620456200,43800,43750,43800,43750,50
20230714,121900,618266900,43750,43750,43750,43750,3
20230714,121800,618135650,43750,43750,43750,43750,11
20230714,121700,617654400,43750,43750,43750,43750,22
20230714,121600,616691900,43800,43800,43800,43800,4
20230714,121500,616516700,43800,43750,43800,43750,35
20230714,121400,614984750,43750,43750,43850,43750,448
20230714,121300,595372400,43750,43750,43750,43750,4
20230714,121200,595197400,43750,43750,43750,43750,3
20230714,121100,595066150,43750,43750,43750,43750,103
20230714,121000,590559900,43750,43750,43750,43750,3
20230714,120900,590428650,43750,43750,43750,43750,17
20230714,120800,589684900,43750,43750,43750,43750,0
20230714,120700,589684900,43750,43750,43750,43750,5
20230714,120600,589466150,43700,43700,43700,43700,0
20230714,120500,589466150,43700,43700,43700,43700,0
20230714,120400,589466150,43700,43750,43750,43700,35
20230714,120300,587935750,43700,43700,43700,43700,0
20230714,120200,587935750,43700,43650,43700,43650,92
20230714,120100,583917900,43650,43650,43650,43650,17
20230714,120000,583175850,43600,43600,43600,43600,10
20230714,115900,582739850,43600,43600,43650,43600,13
20230714,115800,582173000,43650,43650,43650,43650,4
20230714,115700,581998400,43600,43600,43600,43600,3
20230714,115600,581867600,43600,43650,43650,43600,49
20230714,115500,579729600,43650,43700,43700,43650,22
20230714,115400,578768300,43750,43600,43750,43600,12
20230714,115300,578243500,43600,43650,43700,43600,150
20230714,115200,571696400,43650,43650,43700,43650,20
20230714,115100,570823250,43700,43700,43700,43650,3
20230714,115000,570692200,43650,43650,43700,43650,12
20230714,114900,570168150,43650,43600,43650,43600,73
20230714,114800,566982050,43600,43600,43600,43600,1
20230714,114700,566938450,43600,43600,43600,43600,7
20230714,114600,566633250,43600,43700,43700,43600,4
20230714,114500,566458650,43700,43600,43700,43600,38
20230714,114400,564799100,43600,43600,43750,43600,234
20230714,114300,554579300,43650,43600,43650,43600,82
20230714,114200,551004000,43600,43600,43600,43600,0
20230714,114100,551004000,43600,43600,43650,43600,29
20230714,114000,549738700,43650,43600,43650,43600,18
20230714,113900,548953200,43650,43600,43650,43600,18
20230714,113800,548167700,43600,43600,43650,43600,34
20230714,113700,546683700,43600,43650,43650,43600,12
20230714,113600,546160450,43650,43600,43650,43600,4
20230714,113500,545985950,43600,43600,43650,43600,7
20230714,113400,545680550,43600,43600,43650,43600,40
20230714,113300,543935050,43600,43650,43650,43600,22
20230714,113200,542974850,43650,43600,43650,43600,12
20230714,113100,542451400,43600,43600,43600,43600,124
20230714,113000,537045000,43600,43600,43600,43600,8
20230714,112900,536696200,43650,43650,43650,43600,6
20230714,112800,536434350,43600,43750,43750,43600,277
20230714,112700,524319750,43750,43750,43750,43750,6
20230714,112600,524057250,43750,43750,43800,43750,9
20230714,112500,523663300,43750,43750,43750,43750,8
20230714,112400,523313300,43750,43750,43750,43750,9
20230714,112300,522919550,43750,43750,43800,43750,12
20230714,112200,522394350,43750,43750,43750,43750,4
20230714,112100,522219350,43800,43800,43800,43750,64
20230714,112000,519416300,43800,43800,43850,43800,401
20230714,111900,501851850,43800,43800,43850,43800,16
20230714,111800,501150550,43800,43800,43800,43750,365
20230714,111700,485163600,43800,43750,43800,43750,6
20230714,111600,484900900,43800,43750,43800,43750,3
20230714,111500,484769600,43750,43750,43800,43750,51
20230714,111400,482536400,43800,43750,43800,43750,5
20230714,111300,482317450,43750,43750,43750,43750,2
20230714,111200,482229950,43800,43750,43800,43750,37
20230714,111100,480609800,43750,43750,43800,43750,7
20230714,111000,480303350,43750,43800,43800,43750,45
20230714,110900,478332550,43750,43750,43750,43750,5
20230714,110800,478113800,43750,43750,43800,43750,25
20230714,110700,477019300,43750,43800,43800,43750,61
20230714,110600,474347600,43800,43750,43800,43750,89
20230714,110500,470449750,43800,43750,43800,43750,9
20230714,110400,470055800,43750,43800,43800,43750,105
20230714,110300,465457050,43750,43700,43750,43700,15
20230714,110200,464800900,43800,43750,43800,43700,62
20230714,110100,462088250,43800,43700,43800,43700,18
20230714,110000,461300850,43750,43700,43750,43700,4
20230714,105900,461125950,43700,43650,43800,43650,122
20230714,105800,455788300,43650,43800,43800,43650,3
20230714,105700,455657200,43750,43700,43800,43650,133
20230714,105600,449838900,43700,43650,43800,43650,511
20230714,105500,427494200,43650,43650,43650,43650,46
20230714,105400,425486300,43650,43650,43700,43650,5
20230714,105300,425267950,43650,43650,43700,43650,119
20230714,105200,420073250,43650,43650,43650,43650,4
20230714,105100,419898650,43700,43700,43700,43700,3
20230714,105000,419767550,43600,43650,43700,43600,47
20230714,104900,417715650,43650,43600,43700,43600,33
20230714,104800,416275550,43600,43600,43600,43550,37
20230714,104700,414662950,43600,43550,43600,43550,55
20230714,104600,412265300,43550,43650,43650,43550,236
20230714,104500,401964300,43700,43700,43700,43700,0
20230714,104400,401964300,43700,43650,43700,43650,12
20230714,104300,401440250,43650,43700,43800,43650,110
20230714,104200,396626500,43650,43650,43800,43650,307
20230714,104100,383220950,43650,43600,43650,43550,11
20230714,104000,382741300,43600,43550,43700,43550,35
20230714,103900,381214450,43550,43550,43550,43550,7
20230714,103800,380909600,43600,43550,43600,43550,34
20230714,103700,379427300,43550,43650,43700,43550,78
20230714,103600,376025300,43700,43750,43750,43650,56
20230714,103500,373578150,43700,43700,43700,43700,4
20230714,103400,373403350,43700,43750,43750,43700,188
20230714,103300,365180250,43750,43800,43800,43750,503
20230714,103200,343148950,43800,43750,43800,43750,14
20230714,103100,342536400,43750,43800,43800,43750,50
20230714,103000,340347000,43750,43700,43800,43700,313
20230714,102900,326650800,43750,43700,43750,43700,2
20230714,102800,326563350,43750,43700,43750,43700,19
20230714,102700,325732850,43700,43650,43700,43650,69
20230714,102600,322717600,43700,43650,43700,43650,17
20230714,102500,321974800,43650,43650,43700,43650,22
20230714,102400,321013800,43650,43700,43700,43650,9
20230714,102300,320620750,43600,43750,43800,43600,193
20230714,102200,312186350,43750,43650,43750,43600,40
20230714,102100,310437800,43700,43600,43700,43550,149
20230714,102000,303933400,43550,43550,43550,43500,135
20230714,101900,298054250,43550,43550,43550,43550,3
20230714,101800,297923600,43700,43700,43700,43550,79
20230714,101700,294475200,43500,43550,43550,43500,22
20230714,101600,293517400,43750,43450,43750,43400,410
20230714,101500,275673800,43400,43450,43450,43400,40
20230714,101400,273936150,43400,43450,43450,43400,14
20230714,101300,273327900,43400,43400,43450,43400,26
20230714,101200,272199450,43400,43400,43450,43400,12
20230714,101100,271678450,43400,43450,43450,43400,37
20230714,101000,270070850,43400,43400,43400,43400,3
20230714,100900,269940650,43400,43400,43450,43400,16
20230714,100800,269246050,43400,43400,43450,43400,18
20230714,100700,268464400,43450,43400,43450,43350,29
20230714,100600,267205600,43350,43300,43350,43300,89
20230714,100500,263347950,43300,43300,43300,43300,6
20230714,100400,263088150,43300,43300,43300,43300,1
20230714,100300,263044850,43450,43250,43450,43250,716
20230714,100200,232051900,43250,43200,43250,43200,41
20230714,100100,230278950,43250,43200,43250,43200,108
20230714,100000,225613050,43200,43250,43300,43200,378
20230714,095900,209265550,43250,43250,43250,43250,4
20230714,095800,209092550,43250,43250,43300,43250,223
20230714,095700,199447750,43250,43250,43250,43250,5
20230714,095600,199231500,43250,43300,43300,43250,328
20230714,095500,185031850,43300,43300,43350,43300,5
20230714,095400,184815300,43350,43350,43350,43300,32
20230714,095300,183428200,43350,43350,43350,43350,126
20230714,095200,177966100,43350,43400,43400,43350,109
20230714,095100,173235550,43400,43450,43450,43400,7
20230714,095000,172931700,43400,43400,43400,43400,13
20230714,094900,172367500,43400,43400,43400,43400,250
20230714,094800,161517500,43400,43400,43400,43400,2
20230714,094700,161430700,43400,43400,43400,43400,13
20230714,094600,160866500,43400,43450,43450,43400,27
20230714,094500,159694400,43400,43400,43400,43400,227
20230714,094400,149842600,43450,43400,43450,43400,42
20230714,094300,148018450,43400,43400,43450,43400,96
20230714,094200,143851100,43400,43400,43400,43400,31
20230714,094100,142505700,43400,43400,43400,43400,7
20230714,094000,142201900,43400,43400,43400,43400,9
20230714,093900,141811300,43400,43400,43400,43400,24
20230714,093800,140769700,43400,43400,43400,43400,5
20230714,093700,140552700,43400,43450,43450,43400,4
20230714,093600,140379050,43400,43450,43450,43400,10
20230714,093500,139944950,43400,43400,43400,43400,16
20230714,093400,139250550,43400,43400,43450,43400,65
20230714,093300,136429050,43400,43350,43500,43350,55
20230714,093200,134039650,43400,43450,43500,43300,32
20230714,093100,132650200,43550,43300,43550,43300,307
20230714,093000,119309500,43300,43300,43350,43300,18
20230714,092900,118529400,43300,43300,43300,43300,13
20230714,092800,117966500,43300,43350,43350,43300,133
20230714,092700,112206100,43400,43300,43400,43300,21
20230714,092600,111295050,43300,43300,43300,43300,2
20230714,092500,111208450,43350,43300,43350,43300,15
20230714,092400,110558400,43300,43300,43300,43300,7
20230714,092300,110255300,43400,43300,43400,43250,60
20230714,092200,107657000,43300,43300,43300,43250,20
20230714,092100,106791350,43300,43300,43350,43300,19
20230714,092000,105968600,43300,43350,43350,43300,30
20230714,091900,104668200,43300,43300,43300,43300,15
20230714,091800,104018700,43300,43250,43350,43250,161
20230714,091700,97047450,43250,43300,43300,43250,267
20230714,091600,85486400,43300,43300,43300,43300,5
20230714,091500,85269900,43300,43350,43350,43300,123
20230714,091400,79937950,43350,43400,43400,43350,108
20230714,091300,75251000,43350,43400,43400,43350,6
20230714,091200,74990850,43350,43400,43400,43350,11
20230714,091100,74513800,43400,43350,43400,43350,208
20230714,091000,65496950,43350,43400,43400,43350,40
20230714,090900,63761150,43400,43450,43450,43400,38
20230714,090800,62110500,43450,43400,43450,43400,256
20230714,090700,50990700,43400,43400,43400,43400,6
20230714,090600,50730300,43450,43650,43650,43400,884
20230714,090500,12240200,43600,43600,43600,43600,3
20230714,090400,12109400,43650,43600,43650,43600,2
20230714,090300,12022150,43600,43700,43750,43600,73
20230714,090200,8833050,43750,43750,43750,43700,21
20230714,090100,7914600,43750,43700,43750,43600,80
20230714,090000,4418000,43700,43750,43750,43700,101
Reference in New Issue Copy Permalink