ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20240704.csv

704 lines
36 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
20240704,204100,1549303300,45250,45250,45250,45250,2610
20240704,204000,1549303300,45250,45250,45250,45250,0
20240704,203900,1549303300,45250,45250,45250,45250,0
20240704,203800,1549303300,45250,45250,45250,45250,0
20240704,203700,1549303300,45250,45250,45250,45250,0
20240704,203600,1549303300,45250,45250,45250,45250,0
20240704,203500,1549303300,45250,45250,45250,45250,0
20240704,203400,1549303300,45250,45250,45250,45250,0
20240704,203300,1549303300,45250,45250,45250,45250,0
20240704,203200,1549303300,45250,45250,45250,45250,0
20240704,203100,1549303300,45250,45250,45250,45250,0
20240704,203000,1549303300,45250,45250,45250,45250,0
20240704,202900,1549303300,45250,45250,45250,45250,0
20240704,202800,1549303300,45250,45250,45250,45250,0
20240704,202700,1549303300,45250,45250,45250,45250,0
20240704,202600,1549303300,45250,45250,45250,45250,0
20240704,202500,1549303300,45250,45250,45250,45250,0
20240704,202400,1549303300,45250,45250,45250,45250,0
20240704,202300,1549303300,45250,45250,45250,45250,0
20240704,202200,1549303300,45250,45250,45250,45250,0
20240704,202100,1549303300,45250,45250,45250,45250,0
20240704,202000,1549303300,45250,45250,45250,45250,0
20240704,201900,1549303300,45250,45250,45250,45250,0
20240704,201800,1549303300,45250,45250,45250,45250,0
20240704,201700,1549303300,45250,45250,45250,45250,0
20240704,201600,1549303300,45250,45250,45250,45250,0
20240704,201500,1549303300,45250,45250,45250,45250,0
20240704,201400,1549303300,45250,45250,45250,45250,0
20240704,201300,1549303300,45250,45250,45250,45250,0
20240704,201200,1549303300,45250,45250,45250,45250,0
20240704,201100,1549303300,45250,45250,45250,45250,2610
20240704,201000,1549303300,45250,45250,45250,45250,0
20240704,200900,1549303300,45250,45250,45250,45250,0
20240704,200800,1549303300,45250,45250,45250,45250,0
20240704,200700,1549303300,45250,45250,45250,45250,0
20240704,200600,1549303300,45250,45250,45250,45250,0
20240704,200500,1549303300,45250,45250,45250,45250,0
20240704,200400,1549303300,45250,45250,45250,45250,0
20240704,200300,1549303300,45250,45250,45250,45250,0
20240704,200200,1549303300,45250,45250,45250,45250,0
20240704,200100,1549303300,45250,45250,45250,45250,0
20240704,200000,1549303300,45250,45250,45250,45250,0
20240704,195900,1549303300,45250,45250,45250,45250,0
20240704,195800,1549303300,45250,45250,45250,45250,0
20240704,195700,1549303300,45250,45250,45250,45250,0
20240704,195600,1549303300,45250,45250,45250,45250,0
20240704,195500,1549303300,45250,45250,45250,45250,0
20240704,195400,1549303300,45250,45250,45250,45250,0
20240704,195300,1549303300,45250,45250,45250,45250,0
20240704,195200,1549303300,45250,45250,45250,45250,0
20240704,195100,1549303300,45250,45250,45250,45250,0
20240704,195000,1549303300,45250,45250,45250,45250,0
20240704,194900,1549303300,45250,45250,45250,45250,0
20240704,194800,1549303300,45250,45250,45250,45250,0
20240704,194700,1549303300,45250,45250,45250,45250,0
20240704,194600,1549303300,45250,45250,45250,45250,0
20240704,194500,1549303300,45250,45250,45250,45250,0
20240704,194400,1549303300,45250,45250,45250,45250,0
20240704,194300,1549303300,45250,45250,45250,45250,0
20240704,194200,1549303300,45250,45250,45250,45250,0
20240704,194100,1549303300,45250,45250,45250,45250,2610
20240704,194000,1549303300,45250,45250,45250,45250,0
20240704,193900,1549303300,45250,45250,45250,45250,0
20240704,193800,1549303300,45250,45250,45250,45250,0
20240704,193700,1549303300,45250,45250,45250,45250,0
20240704,193600,1549303300,45250,45250,45250,45250,0
20240704,193500,1549303300,45250,45250,45250,45250,0
20240704,193400,1549303300,45250,45250,45250,45250,0
20240704,193300,1549303300,45250,45250,45250,45250,0
20240704,193200,1549303300,45250,45250,45250,45250,0
20240704,193100,1549303300,45250,45250,45250,45250,0
20240704,193000,1549303300,45250,45250,45250,45250,0
20240704,192900,1549303300,45250,45250,45250,45250,0
20240704,192800,1549303300,45250,45250,45250,45250,0
20240704,192700,1549303300,45250,45250,45250,45250,0
20240704,192600,1549303300,45250,45250,45250,45250,0
20240704,192500,1549303300,45250,45250,45250,45250,0
20240704,192400,1549303300,45250,45250,45250,45250,0
20240704,192300,1549303300,45250,45250,45250,45250,0
20240704,192200,1549303300,45250,45250,45250,45250,0
20240704,192100,1549303300,45250,45250,45250,45250,0
20240704,192000,1549303300,45250,45250,45250,45250,0
20240704,191900,1549303300,45250,45250,45250,45250,0
20240704,191800,1549303300,45250,45250,45250,45250,0
20240704,191700,1549303300,45250,45250,45250,45250,0
20240704,191600,1549303300,45250,45250,45250,45250,0
20240704,191500,1549303300,45250,45250,45250,45250,0
20240704,191400,1549303300,45250,45250,45250,45250,0
20240704,191300,1549303300,45250,45250,45250,45250,0
20240704,191200,1549303300,45250,45250,45250,45250,0
20240704,191100,1549303300,45250,45250,45250,45250,2610
20240704,191000,1549303300,45250,45250,45250,45250,0
20240704,190900,1549303300,45250,45250,45250,45250,0
20240704,190800,1549303300,45250,45250,45250,45250,0
20240704,190700,1549303300,45250,45250,45250,45250,0
20240704,190600,1549303300,45250,45250,45250,45250,0
20240704,190500,1549303300,45250,45250,45250,45250,0
20240704,190400,1549303300,45250,45250,45250,45250,0
20240704,190300,1549303300,45250,45250,45250,45250,0
20240704,190200,1549303300,45250,45250,45250,45250,0
20240704,190100,1549303300,45250,45250,45250,45250,0
20240704,190000,1549303300,45250,45250,45250,45250,0
20240704,185900,1549303300,45250,45250,45250,45250,0
20240704,185800,1549303300,45250,45250,45250,45250,0
20240704,185700,1549303300,45250,45250,45250,45250,0
20240704,185600,1549303300,45250,45250,45250,45250,0
20240704,185500,1549303300,45250,45250,45250,45250,0
20240704,185400,1549303300,45250,45250,45250,45250,0
20240704,185300,1549303300,45250,45250,45250,45250,0
20240704,185200,1549303300,45250,45250,45250,45250,0
20240704,185100,1549303300,45250,45250,45250,45250,0
20240704,185000,1549303300,45250,45250,45250,45250,0
20240704,184900,1549303300,45250,45250,45250,45250,0
20240704,184800,1549303300,45250,45250,45250,45250,0
20240704,184700,1549303300,45250,45250,45250,45250,0
20240704,184600,1549303300,45250,45250,45250,45250,0
20240704,184500,1549303300,45250,45250,45250,45250,0
20240704,184400,1549303300,45250,45250,45250,45250,0
20240704,184300,1549303300,45250,45250,45250,45250,0
20240704,184200,1549303300,45250,45250,45250,45250,0
20240704,184100,1549303300,45250,45250,45250,45250,2610
20240704,184000,1549303300,45250,45250,45250,45250,0
20240704,183900,1549303300,45250,45250,45250,45250,0
20240704,183800,1549303300,45250,45250,45250,45250,0
20240704,183700,1549303300,45250,45250,45250,45250,0
20240704,183600,1549303300,45250,45250,45250,45250,0
20240704,183500,1549303300,45250,45250,45250,45250,0
20240704,183400,1549303300,45250,45250,45250,45250,0
20240704,183300,1549303300,45250,45250,45250,45250,0
20240704,183200,1549303300,45250,45250,45250,45250,0
20240704,183100,1549303300,45250,45250,45250,45250,0
20240704,183000,1549303300,45250,45250,45250,45250,0
20240704,182900,1549303300,45250,45250,45250,45250,0
20240704,182800,1549303300,45250,45250,45250,45250,0
20240704,182700,1549303300,45250,45250,45250,45250,0
20240704,182600,1549303300,45250,45250,45250,45250,0
20240704,182500,1549303300,45250,45250,45250,45250,0
20240704,182400,1549303300,45250,45250,45250,45250,0
20240704,182300,1549303300,45250,45250,45250,45250,0
20240704,182200,1549303300,45250,45250,45250,45250,0
20240704,182100,1549303300,45250,45250,45250,45250,0
20240704,182000,1549303300,45250,45250,45250,45250,0
20240704,181900,1549303300,45250,45250,45250,45250,0
20240704,181800,1549303300,45250,45250,45250,45250,0
20240704,181700,1549303300,45250,45250,45250,45250,0
20240704,181600,1549303300,45250,45250,45250,45250,0
20240704,181500,1549303300,45250,45250,45250,45250,0
20240704,181400,1549303300,45250,45250,45250,45250,0
20240704,181300,1549303300,45250,45250,45250,45250,0
20240704,181200,1549303300,45250,45250,45250,45250,0
20240704,181100,1549303300,45250,45250,45250,45250,2610
20240704,181000,1549303300,45250,45250,45250,45250,0
20240704,180900,1549303300,45250,45250,45250,45250,0
20240704,180800,1549303300,45250,45250,45250,45250,0
20240704,180700,1549303300,45250,45250,45250,45250,0
20240704,180600,1549303300,45250,45250,45250,45250,0
20240704,180500,1549303300,45250,45250,45250,45250,0
20240704,180400,1549303300,45250,45250,45250,45250,0
20240704,180300,1549303300,45250,45250,45250,45250,0
20240704,180200,1549303300,45250,45250,45250,45250,0
20240704,180100,1549303300,45250,45250,45250,45250,0
20240704,180000,1549303300,45250,45250,45250,45250,0
20240704,175900,1549303300,45250,45250,45250,45250,0
20240704,175800,1549303300,45250,45250,45250,45250,0
20240704,175700,1549303300,45250,45250,45250,45250,0
20240704,175600,1549303300,45250,45250,45250,45250,0
20240704,175500,1549303300,45250,45250,45250,45250,0
20240704,175400,1549303300,45250,45250,45250,45250,0
20240704,175300,1549303300,45250,45250,45250,45250,0
20240704,175200,1549303300,45250,45250,45250,45250,0
20240704,175100,1549303300,45250,45250,45250,45250,0
20240704,175000,1549303300,45250,45250,45250,45250,0
20240704,174900,1549303300,45250,45250,45250,45250,0
20240704,174800,1549303300,45250,45250,45250,45250,0
20240704,174700,1549303300,45250,45250,45250,45250,0
20240704,174600,1549303300,45250,45250,45250,45250,0
20240704,174500,1549303300,45250,45250,45250,45250,0
20240704,174400,1549303300,45250,45250,45250,45250,0
20240704,174300,1549303300,45250,45250,45250,45250,0
20240704,174200,1549303300,45250,45250,45250,45250,0
20240704,174100,1549303300,45250,45250,45250,45250,2610
20240704,174000,1549303300,45250,45250,45250,45250,0
20240704,173900,1549303300,45250,45250,45250,45250,0
20240704,173800,1549303300,45250,45250,45250,45250,0
20240704,173700,1549303300,45250,45250,45250,45250,0
20240704,173600,1549303300,45250,45250,45250,45250,0
20240704,173500,1549303300,45250,45250,45250,45250,0
20240704,173400,1549303300,45250,45250,45250,45250,0
20240704,173300,1549303300,45250,45250,45250,45250,0
20240704,173200,1549303300,45250,45250,45250,45250,0
20240704,173100,1549303300,45250,45250,45250,45250,0
20240704,173000,1549303300,45250,45250,45250,45250,0
20240704,172900,1549303300,45250,45250,45250,45250,0
20240704,172800,1549303300,45250,45250,45250,45250,0
20240704,172700,1549303300,45250,45250,45250,45250,0
20240704,172600,1549303300,45250,45250,45250,45250,0
20240704,172500,1549303300,45250,45250,45250,45250,0
20240704,172400,1549303300,45250,45250,45250,45250,0
20240704,172300,1549303300,45250,45250,45250,45250,0
20240704,172200,1549303300,45250,45250,45250,45250,0
20240704,172100,1549303300,45250,45250,45250,45250,0
20240704,172000,1549303300,45250,45250,45250,45250,0
20240704,171900,1549303300,45250,45250,45250,45250,0
20240704,171800,1549303300,45250,45250,45250,45250,0
20240704,171700,1549303300,45250,45250,45250,45250,0
20240704,171600,1549303300,45250,45250,45250,45250,0
20240704,171500,1549303300,45250,45250,45250,45250,0
20240704,171400,1549303300,45250,45250,45250,45250,0
20240704,171300,1549303300,45250,45250,45250,45250,0
20240704,171200,1549303300,45250,45250,45250,45250,0
20240704,171100,1549303300,45250,45250,45250,45250,2610
20240704,171000,1549303300,45250,45250,45250,45250,0
20240704,170900,1549303300,45250,45250,45250,45250,0
20240704,170800,1549303300,45250,45250,45250,45250,0
20240704,170700,1549303300,45250,45250,45250,45250,0
20240704,170600,1549303300,45250,45250,45250,45250,0
20240704,170500,1549303300,45250,45250,45250,45250,0
20240704,170400,1549303300,45250,45250,45250,45250,0
20240704,170300,1549303300,45250,45250,45250,45250,0
20240704,170200,1549303300,45250,45250,45250,45250,0
20240704,170100,1549303300,45250,45250,45250,45250,0
20240704,170000,1549303300,45250,45250,45250,45250,0
20240704,165900,1549303300,45250,45250,45250,45250,0
20240704,165800,1549303300,45250,45250,45250,45250,0
20240704,165700,1549303300,45250,45250,45250,45250,0
20240704,165600,1549303300,45250,45250,45250,45250,0
20240704,165500,1549303300,45250,45250,45250,45250,0
20240704,165400,1549303300,45250,45250,45250,45250,0
20240704,165300,1549303300,45250,45250,45250,45250,0
20240704,165200,1549303300,45250,45250,45250,45250,0
20240704,165100,1549303300,45250,45250,45250,45250,0
20240704,165000,1549303300,45250,45250,45250,45250,0
20240704,164900,1549303300,45250,45250,45250,45250,0
20240704,164800,1549303300,45250,45250,45250,45250,0
20240704,164700,1549303300,45250,45250,45250,45250,0
20240704,164600,1549303300,45250,45250,45250,45250,0
20240704,164500,1549303300,45250,45250,45250,45250,0
20240704,164400,1549303300,45250,45250,45250,45250,0
20240704,164300,1549303300,45250,45250,45250,45250,0
20240704,164200,1549303300,45250,45250,45250,45250,0
20240704,164100,1549303300,45250,45250,45250,45250,2610
20240704,164000,1549303300,45250,45250,45250,45250,0
20240704,163900,1549303300,45250,45250,45250,45250,0
20240704,163800,1549303300,45250,45250,45250,45250,0
20240704,163700,1549303300,45250,45250,45250,45250,0
20240704,163600,1549303300,45250,45250,45250,45250,0
20240704,163500,1549303300,45250,45250,45250,45250,0
20240704,163400,1549303300,45250,45250,45250,45250,0
20240704,163300,1549303300,45250,45250,45250,45250,0
20240704,163200,1549303300,45250,45250,45250,45250,0
20240704,163100,1549303300,45250,45250,45250,45250,0
20240704,163000,1549303300,45250,45250,45250,45250,0
20240704,162900,1549303300,45250,45250,45250,45250,0
20240704,162800,1549303300,45250,45250,45250,45250,0
20240704,162700,1549303300,45250,45250,45250,45250,0
20240704,162600,1549303300,45250,45250,45250,45250,0
20240704,162500,1549303300,45250,45250,45250,45250,0
20240704,162400,1549303300,45250,45250,45250,45250,0
20240704,162300,1549303300,45250,45250,45250,45250,0
20240704,162200,1549303300,45250,45250,45250,45250,0
20240704,162100,1549303300,45250,45250,45250,45250,0
20240704,162000,1549303300,45250,45250,45250,45250,0
20240704,161900,1549303300,45250,45250,45250,45250,0
20240704,161800,1549303300,45250,45250,45250,45250,0
20240704,161700,1549303300,45250,45250,45250,45250,0
20240704,161600,1549303300,45250,45250,45250,45250,0
20240704,161500,1549303300,45250,45250,45250,45250,0
20240704,161400,1549303300,45250,45250,45250,45250,0
20240704,161300,1549303300,45250,45250,45250,45250,0
20240704,161200,1549303300,45250,45250,45250,45250,0
20240704,161100,1549303300,45250,45250,45250,45250,2610
20240704,161000,1549303300,45250,45250,45250,45250,0
20240704,160900,1549303300,45250,45250,45250,45250,0
20240704,160800,1549303300,45250,45250,45250,45250,0
20240704,160700,1549303300,45250,45250,45250,45250,0
20240704,160600,1549303300,45250,45250,45250,45250,0
20240704,160500,1549303300,45250,45250,45250,45250,0
20240704,160400,1549303300,45250,45250,45250,45250,0
20240704,160300,1549303300,45250,45250,45250,45250,0
20240704,160200,1549303300,45250,45250,45250,45250,0
20240704,160100,1549303300,45250,45250,45250,45250,0
20240704,160000,1549303300,45250,45250,45250,45250,0
20240704,155900,1549303300,45250,45250,45250,45250,0
20240704,155800,1549303300,45250,45250,45250,45250,0
20240704,155700,1549303300,45250,45250,45250,45250,0
20240704,155600,1549303300,45250,45250,45250,45250,0
20240704,155500,1549303300,45250,45250,45250,45250,0
20240704,155400,1549303300,45250,45250,45250,45250,0
20240704,155300,1549303300,45250,45250,45250,45250,0
20240704,155200,1549303300,45250,45250,45250,45250,0
20240704,155100,1549303300,45250,45250,45250,45250,0
20240704,155000,1549303300,45250,45250,45250,45250,0
20240704,154900,1549303300,45250,45250,45250,45250,0
20240704,154800,1549303300,45250,45250,45250,45250,0
20240704,154700,1549303300,45250,45250,45250,45250,0
20240704,154600,1549303300,45250,45250,45250,45250,0
20240704,154500,1549303300,45250,45250,45250,45250,0
20240704,154400,1549303300,45250,45250,45250,45250,0
20240704,154300,1549303300,45250,45250,45250,45250,0
20240704,154200,1549303300,45250,45250,45250,45250,0
20240704,154100,1549303300,45250,45250,45250,45250,2610
20240704,154000,1549303300,45250,45250,45250,45250,0
20240704,153900,1549303300,45250,45250,45250,45250,0
20240704,153800,1549303300,45250,45250,45250,45250,0
20240704,153700,1549303300,45250,45250,45250,45250,0
20240704,153600,1549303300,45250,45250,45250,45250,0
20240704,153500,1549303300,45250,45250,45250,45250,0
20240704,153400,1549303300,45250,45250,45250,45250,0
20240704,153300,1549303300,45250,45250,45250,45250,0
20240704,153200,1549303300,45250,45250,45250,45250,0
20240704,153100,1549303300,45250,45250,45250,45250,0
20240704,153000,1549303300,45250,45250,45250,45250,2610
20240704,152900,1431200800,45300,45300,45300,45300,0
20240704,152800,1431200800,45300,45300,45300,45300,0
20240704,152700,1431200800,45300,45300,45300,45300,0
20240704,152600,1431200800,45300,45300,45300,45300,0
20240704,152500,1431200800,45300,45300,45300,45300,0
20240704,152400,1431200800,45300,45300,45300,45300,0
20240704,152300,1431200800,45300,45300,45300,45300,0
20240704,152200,1431200800,45300,45300,45300,45300,0
20240704,152100,1431200800,45300,45300,45300,45300,0
20240704,152000,1431200800,45300,45300,45300,45300,0
20240704,151900,1431200800,45300,45200,45300,45150,82
20240704,151800,1427491300,45200,45300,45300,45200,144
20240704,151700,1420970550,45250,45300,45350,45250,329
20240704,151600,1406066350,45300,45250,45300,45250,35
20240704,151500,1404481650,45300,45200,45300,45150,413
20240704,151400,1385782800,45150,45150,45300,45150,140
20240704,151300,1379452750,45150,45200,45200,45100,218
20240704,151200,1369602300,45200,45250,45250,45200,53
20240704,151100,1367204100,45250,45050,45300,45050,1263
20240704,151000,1310086500,45200,45000,45200,45000,1086
20240704,150900,1261122950,45000,45000,45000,45000,34
20240704,150800,1259592950,45000,45000,45000,45000,63
20240704,150700,1256757950,45000,45000,45050,45000,40
20240704,150600,1254957900,45000,45000,45050,45000,66
20240704,150500,1251987850,45000,45000,45000,45000,25
20240704,150400,1250862850,45000,45000,45000,45000,39
20240704,150300,1249107850,45000,45000,45050,45000,78
20240704,150200,1245597800,45000,45000,45000,45000,15
20240704,150100,1244922800,45000,45000,45000,45000,52
20240704,150000,1242582800,45000,45050,45050,45000,68
20240704,145900,1239520700,45000,45000,45050,45000,64
20240704,145800,1236640650,45000,45000,45050,44950,116
20240704,145700,1231421050,45000,44950,45000,44950,175
20240704,145600,1223546700,45000,45000,45050,45000,88
20240704,145500,1219586350,45000,44950,45000,44950,178
20240704,145400,1211577200,45000,44950,45000,44950,56
20240704,145300,1209059700,44950,44950,45000,44950,75
20240704,145200,1205687250,44950,44950,44950,44950,15
20240704,145100,1205013000,45000,44950,45000,44900,268
20240704,145000,1192964350,44900,44950,44950,44900,53
20240704,144900,1190582850,44950,44950,44950,44900,72
20240704,144800,1187348800,44900,44900,44950,44900,50
20240704,144700,1185102600,44900,44900,44950,44900,41
20240704,144600,1183261600,44900,44900,45200,44900,775
20240704,144500,1148404000,44950,44950,45000,44950,231
20240704,144400,1138019700,45000,45000,45000,44950,93
20240704,144300,1133837200,44950,45000,45000,44950,38
20240704,144200,1132128550,44950,44950,44950,44950,51
20240704,144100,1129836100,44950,45000,45000,44950,52
20240704,144000,1127498000,44950,45000,45000,44950,20
20240704,143900,1126598900,45000,44950,45000,44900,114
20240704,143800,1121473800,44950,44900,44950,44900,45
20240704,143700,1119452350,44950,44850,44950,44850,115
20240704,143600,1114290800,44850,44900,44900,44850,39
20240704,143500,1112540150,44900,44950,44950,44850,1443
20240704,143400,1047746750,44950,44950,45000,44950,58
20240704,143300,1045139350,44950,44950,45000,44950,43
20240704,143200,1043205600,45000,44950,45000,44950,78
20240704,143100,1039698250,44950,44950,45000,44950,114
20240704,143000,1034571600,44950,44950,44950,44950,131
20240704,142900,1028683150,44950,44950,45000,44950,79
20240704,142800,1025130000,44950,44950,45000,44950,49
20240704,142700,1022926500,45000,44950,45000,44950,79
20240704,142600,1019373450,45000,44950,45000,44950,63
20240704,142500,1016540400,45000,44950,45000,44950,52
20240704,142400,1014201200,44950,44950,45000,44950,42
20240704,142300,1012312950,44950,44950,44950,44950,253
20240704,142200,1000940600,44950,45000,45000,44950,205
20240704,142100,991717700,45000,45000,45000,45000,13
20240704,142000,991132700,45000,45050,45050,45000,62
20240704,141900,988341450,45050,45050,45100,45050,210
20240704,141800,978880650,45050,45050,45100,45050,43
20240704,141700,976942600,45100,45050,45100,45050,81
20240704,141600,973291450,45100,45050,45100,45050,71
20240704,141500,970091100,45050,45050,45100,45050,68
20240704,141400,967026500,45100,45050,45100,45050,81
20240704,141300,963375350,45050,45050,45100,45050,44
20240704,141200,961392300,45100,45050,45100,45050,84
20240704,141100,957606850,45050,45050,45050,45050,11
20240704,141000,957111300,45050,45050,45100,45050,47
20240704,140900,954993650,45050,45100,45100,45050,41
20240704,140800,953146300,45050,45050,45200,45050,319
20240704,140700,938756700,45050,45100,45100,45050,49
20240704,140600,936548050,45050,45050,45100,45050,125
20240704,140500,930915700,45100,45100,45150,45000,238
20240704,140400,920185250,45100,45000,45100,45000,58
20240704,140300,917574150,45050,45000,45050,45000,160
20240704,140200,910366700,45050,45000,45050,45000,76
20240704,140100,906944850,45000,45050,45050,45000,62
20240704,140000,904152400,45050,45050,45100,45050,62
20240704,135900,901359000,45050,45050,45050,45050,17
20240704,135800,900593150,45050,45100,45250,45050,138
20240704,135700,894362750,45200,45150,45250,45100,176
20240704,135600,886412300,45100,45150,45200,45100,158
20240704,135500,879274150,45200,45000,45300,45000,721
20240704,135400,846712050,45000,45000,45000,45000,1
20240704,135300,846667050,45050,45100,45150,45050,409
20240704,135200,828231650,45150,45150,45150,45100,78
20240704,135100,824711750,45100,45100,45150,45100,293
20240704,135000,811496400,45150,45150,45150,45100,26
20240704,134900,810322550,45100,45100,45150,45100,21
20240704,134800,809374550,45150,45100,45150,45100,7
20240704,134700,809058550,45100,45100,45100,45100,46
20240704,134600,806983950,45150,45150,45150,45150,23
20240704,134500,805945500,45100,45100,45150,45100,32
20240704,134400,804501950,45100,45100,45100,45100,1
20240704,134300,804456850,45100,45150,45150,45100,8
20240704,134200,804095750,45100,45150,45150,45100,50
20240704,134100,801838350,45200,45150,45200,45150,9
20240704,134000,801431650,45100,45100,45200,45100,17
20240704,133900,800663850,45150,45100,45150,45100,112
20240704,133800,795611000,45200,45150,45200,45150,12
20240704,133700,795068800,45200,45150,45200,45150,102
20240704,133600,790463450,45200,45150,45200,45150,17
20240704,133500,789695200,45200,45150,45200,45100,9
20240704,133400,789288800,45100,45100,45100,45100,2
20240704,133300,789198600,45150,45100,45150,45100,9
20240704,133200,788792600,45050,45100,45100,45050,69
20240704,133100,785684100,45050,45100,45100,45050,7
20240704,133000,785368450,45100,45150,45150,45100,45
20240704,132900,783337850,45150,45200,45250,45150,432
20240704,132800,763828450,45200,45250,45250,45200,39
20240704,132700,762063800,45300,45200,45300,45150,436
20240704,132600,742354950,45250,45250,45250,45250,38
20240704,132500,740635450,45250,45200,45250,45200,2
20240704,132400,740545000,45250,45250,45250,45250,6
20240704,132300,740273500,45200,45250,45250,45200,7
20240704,132200,739956800,45250,45250,45250,45250,32
20240704,132100,738508800,45250,45250,45250,45200,9
20240704,132000,738101650,45250,45250,45250,45250,32
20240704,131900,736653650,45250,45250,45250,45200,125
20240704,131800,730997450,45250,45250,45250,45250,23
20240704,131700,729956700,45200,45250,45250,45200,33
20240704,131600,728463500,45200,45200,45250,45200,11
20240704,131500,727966000,45250,45250,45250,45250,0
20240704,131400,727966000,45250,45250,45250,45200,8
20240704,131300,727604050,45250,45250,45250,45250,32
20240704,131200,726156050,45250,45200,45250,45200,24
20240704,131100,725070150,45250,45250,45250,45250,54
20240704,131000,722626650,45200,45250,45250,45200,18
20240704,130900,721812200,45250,45250,45250,45250,6
20240704,130800,721540700,45200,45200,45200,45200,5
20240704,130700,721314700,45250,45250,45250,45250,116
20240704,130600,716065700,45250,45250,45250,45200,91
20240704,130500,711948000,45200,45200,45200,45200,0
20240704,130400,711948000,45200,45250,45250,45200,7
20240704,130300,711631300,45200,45200,45200,45200,32
20240704,130200,710184900,45250,45250,45250,45200,36
20240704,130100,708556600,45250,45250,45250,45250,21
20240704,130000,707606350,45300,45300,45300,45300,1
20240704,125900,707561050,45200,45250,45250,45200,49
20240704,125800,705344950,45300,45250,45300,45250,4
20240704,125700,705163900,45250,45250,45300,45250,9
20240704,125600,704756350,45300,45300,45300,45300,0
20240704,125500,704756350,45300,45250,45300,45250,9
20240704,125400,704348800,45300,45300,45300,45300,1
20240704,125300,704303500,45200,45250,45250,45200,124
20240704,125200,698692550,45300,45300,45300,45300,6
20240704,125100,698420750,45250,45250,45250,45250,1
20240704,125000,698375500,45300,45250,45300,45250,33
20240704,124900,696881900,45300,45300,45300,45300,8
20240704,124800,696519500,45250,45250,45250,45250,1
20240704,124700,696474250,45300,45300,45300,45300,6
20240704,124600,696202450,45300,45250,45300,45250,3
20240704,124500,696066650,45300,45300,45300,45300,6
20240704,124400,695794850,45250,45250,45250,45250,1
20240704,124300,695749600,45250,45250,45250,45250,0
20240704,124200,695749600,45250,45250,45250,45250,10
20240704,124100,695297100,45250,45250,45250,45250,141
20240704,124000,688916850,45250,45300,45300,45250,7
20240704,123900,688599800,45250,45250,45250,45250,1
20240704,123800,688554550,45300,45250,45300,45250,8
20240704,123700,688192200,45300,45250,45300,45250,8
20240704,123600,687829900,45250,45250,45250,45250,7
20240704,123500,687513150,45300,45300,45300,45250,8
20240704,123400,687150800,45250,45250,45250,45250,13
20240704,123300,686562550,45300,45250,45300,45250,7
20240704,123200,686245500,45300,45300,45300,45300,6
20240704,123100,685973700,45250,45300,45300,45250,2
20240704,123000,685883150,45300,45300,45300,45300,6
20240704,122900,685611350,45250,45250,45250,45250,1
20240704,122800,685566100,45300,45250,45300,45250,16
20240704,122700,684841800,45250,45300,45300,45250,9
20240704,122600,684434200,45250,45250,45250,45250,0
20240704,122500,684434200,45250,45300,45300,45250,7
20240704,122400,684117150,45250,45250,45250,45250,16
20240704,122300,683393150,45300,45250,45300,45250,32
20240704,122200,681944800,45250,45250,45250,45250,1
20240704,122100,681899550,45300,45300,45300,45300,6
20240704,122000,681627750,45250,45300,45300,45250,7
20240704,121900,681310700,45250,45300,45300,45250,122
20240704,121800,675790150,45300,45250,45300,45250,8
20240704,121700,675427850,45300,45300,45300,45300,0
20240704,121600,675427850,45300,45250,45300,45250,18
20240704,121500,674612550,45300,45300,45300,45300,7
20240704,121400,674295450,45250,45250,45250,45250,1
20240704,121300,674250200,45300,45200,45300,45200,399
20240704,121200,656210350,45200,45200,45200,45200,168
20240704,121100,648616750,45250,45250,45300,45250,477
20240704,121000,627012300,45250,45300,45300,45250,116
20240704,120900,621763000,45250,45250,45250,45250,2
20240704,120800,621672500,45300,45250,45300,45250,32
20240704,120700,620224150,45250,45250,45300,45250,152
20240704,120600,613346100,45300,45350,45350,45300,79
20240704,120500,609767300,45300,45350,45350,45300,23
20240704,120400,608724300,45350,45350,45350,45350,0
20240704,120300,608724300,45350,45300,45350,45300,7
20240704,120200,608407150,45300,45300,45300,45300,6
20240704,120100,608135350,45250,45300,45300,45250,13
20240704,120000,607546550,45350,45300,45350,45300,51
20240704,115900,605233750,45350,45350,45350,45300,8
20240704,115800,604871000,45350,45300,45350,45300,7
20240704,115700,604553600,45300,45300,45300,45300,1
20240704,115600,604508300,45350,45300,45350,45300,7
20240704,115500,604190900,45350,45300,45400,45300,35
20240704,115400,602603650,45400,45300,45400,45300,8
20240704,115300,602240850,45300,45350,45400,45300,8
20240704,115200,601878050,45350,45350,45400,45300,443
20240704,115100,581788000,45300,45300,45350,45300,10
20240704,115000,581334700,45300,45300,45300,45300,2
20240704,114900,581244100,45300,45300,45300,45300,1
20240704,114800,581198800,45250,45350,45350,45250,9
20240704,114700,580790800,45350,45350,45350,45350,1
20240704,114600,580745450,45300,45350,45350,45300,10
20240704,114500,580292100,45350,45300,45350,45300,2
20240704,114400,580201450,45350,45400,45400,45350,15
20240704,114300,579520850,45350,45300,45350,45300,118
20240704,114200,574169650,45350,45300,45350,45300,8
20240704,114100,573806950,45300,45350,45350,45300,7
20240704,114000,573489550,45350,45300,45350,45300,3
20240704,113900,573353600,45350,45300,45350,45300,67
20240704,113800,570318300,45300,45300,45300,45300,0
20240704,113700,570318300,45300,45300,45350,45300,9
20240704,113600,569910300,45350,45350,45350,45350,9
20240704,113500,569502150,45300,45300,45300,45300,2
20240704,113400,569411550,45350,45350,45350,45350,6
20240704,113300,569139450,45300,45350,45350,45300,7
20240704,113200,568822100,45350,45300,45350,45300,8
20240704,113100,568459350,45300,45350,45350,45300,26
20240704,113000,567281250,45300,45300,45300,45300,1
20240704,112900,567235950,45350,45350,45350,45350,6
20240704,112800,566963850,45300,45300,45300,45250,46
20240704,112700,564880100,45300,45300,45300,45300,6
20240704,112600,564608300,45250,45250,45250,45250,1
20240704,112500,564563050,45300,45300,45300,45300,6
20240704,112400,564291250,45300,45300,45300,45250,9
20240704,112300,563883650,45250,45250,45250,45250,14
20240704,112200,563250150,45250,45250,45300,45250,9
20240704,112100,562842600,45200,45200,45200,45200,0
20240704,112000,562842600,45200,45250,45250,45200,30
20240704,111900,561485150,45300,45250,45300,45250,7
20240704,111800,561168100,45350,45300,45350,45300,12
20240704,111700,560624450,45300,45250,45300,45250,358
20240704,111600,544416850,45250,45250,45250,45250,3
20240704,111500,544281100,45250,45200,45250,45200,12
20240704,111400,543738200,45250,45250,45250,45250,6
20240704,111300,543466700,45200,45200,45200,45200,1
20240704,111200,543421500,45250,45200,45250,45200,5
20240704,111100,543195450,45200,45200,45200,45200,0
20240704,111000,543195450,45200,45250,45250,45200,86
20240704,110900,539307950,45250,45200,45250,45200,5
20240704,110800,539081750,45250,45250,45250,45250,7
20240704,110700,538765000,45200,45250,45250,45200,7
20240704,110600,538448300,45200,45200,45200,45200,7
20240704,110500,538131900,45200,45200,45200,45200,23
20240704,110400,537092300,45200,45200,45200,45200,24
20240704,110300,536007500,45250,45250,45250,45250,6
20240704,110200,535736000,45200,45250,45250,45200,7
20240704,110100,535419300,45250,45250,45250,45250,1
20240704,110000,535374050,45250,45200,45250,45200,7
20240704,105900,535057350,45250,45250,45250,45250,0
20240704,105800,535057350,45250,45200,45250,45200,24
20240704,105700,533972250,45250,45250,45250,45250,7
20240704,105600,533655500,45200,45200,45200,45200,1
20240704,105500,533610300,45250,45250,45250,45250,7
20240704,105400,533293550,45200,45200,45200,45200,1
20240704,105300,533248350,45250,45200,45250,45200,22
20240704,105200,532253600,45200,45200,45200,45200,17
20240704,105100,531485200,45200,45250,45250,45200,50
20240704,105000,529224950,45250,45300,45300,45250,26
20240704,104900,528048150,45250,45250,45250,45250,111
20240704,104800,523025400,45250,45250,45250,45250,185
20240704,104700,514654150,45250,45250,45250,45250,17
20240704,104600,513884900,45250,45200,45250,45200,142
20240704,104500,507463450,45200,45250,45250,45200,60
20240704,104400,504751150,45200,45200,45200,45200,0
20240704,104300,504751150,45200,45250,45250,45200,7
20240704,104200,504434450,45200,45200,45200,45200,27
20240704,104100,503214050,45200,45250,45250,45200,27
20240704,104000,501992350,45250,45200,45300,45200,10
20240704,103900,501539900,45300,45250,45300,45250,54
20240704,103800,499096300,45250,45200,45250,45200,7
20240704,103700,498779600,45250,45250,45250,45250,2
20240704,103600,498689100,45250,45200,45300,45200,9
20240704,103500,498281900,45300,45200,45300,45100,198
20240704,103400,489325700,45200,45200,45200,45150,12
20240704,103300,488783400,45250,45100,45250,44950,1245
20240704,103200,432649000,45000,45000,45100,45000,764
20240704,103100,398196100,45000,45000,45100,44800,917
20240704,103000,356960550,45000,45150,45200,45000,316
20240704,102900,342713200,45150,45200,45200,45150,334
20240704,102800,327623400,45250,45300,45300,45200,153
20240704,102700,320700350,45300,45300,45350,45300,26
20240704,102600,319522500,45300,45300,45300,45300,2
20240704,102500,319431900,45300,45300,45350,45250,161
20240704,102400,312138600,45350,45350,45350,45350,13
20240704,102300,311549050,45300,45350,45350,45300,17
20240704,102200,310778150,45350,45350,45350,45350,1
20240704,102100,310732800,45300,45350,45350,45300,8
20240704,102000,310370100,45350,45350,45350,45350,8
20240704,101900,310007300,45350,45300,45350,45300,2
20240704,101800,309916650,45300,45350,45350,45300,5
20240704,101700,309690050,45300,45300,45300,45300,24
20240704,101600,308602850,45350,45300,45350,45300,59
20240704,101500,305930100,45250,45250,45250,45250,1
20240704,101400,305884850,45300,45300,45300,45300,61
20240704,101300,303121550,45350,45350,45350,45350,1
20240704,101200,303076200,45300,45300,45300,45250,193
20240704,101100,294336450,45350,45350,45350,45350,7
20240704,101000,294019000,45400,45400,45400,45350,11
20240704,100900,293519850,45350,45350,45350,45350,17
20240704,100800,292748900,45300,45300,45300,45300,1
20240704,100700,292703600,45350,45400,45400,45350,29
20240704,100600,291388050,45350,45450,45450,45350,40
20240704,100500,289571850,45400,45400,45400,45400,0
20240704,100400,289571850,45400,45450,45450,45400,8
20240704,100300,289208300,45450,45450,45450,45450,0
20240704,100200,289208300,45450,45400,45450,45400,28
20240704,100100,287936750,45400,45450,45450,45400,4
20240704,100000,287755100,45450,45700,45700,45350,903
20240704,095900,246749650,45700,45600,45700,45550,359
20240704,095800,230375000,45600,45600,45600,45600,2
20240704,095700,230283800,45600,45600,45600,45600,7
20240704,095600,229964600,45600,45600,45600,45600,0
20240704,095500,229964600,45600,45550,45600,45550,71
20240704,095400,226730250,45550,45550,45550,45550,8
20240704,095300,226365850,45500,45550,45550,45500,25
20240704,095200,225228100,45550,45550,45550,45550,7
20240704,095100,224909250,45550,45550,45600,45550,23
20240704,095000,223861350,45550,45550,45550,45500,3
20240704,094900,223724750,45600,45500,45600,45500,51
20240704,094800,221402400,45550,45550,45550,45550,0
20240704,094700,221402400,45550,45500,45550,45500,26
20240704,094600,220218400,45500,45500,45500,45500,2
20240704,094500,220127400,45500,45500,45500,45450,82
20240704,094400,216399950,45550,45550,45550,45500,160
20240704,094300,209113750,45600,45600,45600,45600,39
20240704,094200,207335350,45600,45700,45700,45550,227
20240704,094100,196977600,45650,45700,45750,45650,57
20240704,094000,194373750,45700,45700,45700,45700,67
20240704,093900,191311850,45750,45750,45750,45750,0
20240704,093800,191311850,45750,45700,45750,45650,201
20240704,093700,182124400,45650,45650,45650,45650,498
20240704,093600,159390700,45600,45650,45650,45550,41
20240704,093500,157520250,45600,45600,45650,45550,10
20240704,093400,157064300,45700,45600,45700,45600,33
20240704,093300,155556300,45700,45550,45700,45550,4
20240704,093200,155373800,45550,45700,45700,45500,649
20240704,093100,125727000,45700,45700,45750,45700,80
20240704,093000,122070950,45700,45700,45700,45700,36
20240704,092900,120425750,45700,45700,45700,45700,45
20240704,092800,118369250,45750,45700,45750,45700,32
20240704,092700,116906550,45700,45700,45700,45700,28
20240704,092600,115626950,45750,45700,45750,45700,10
20240704,092500,115169650,45700,45750,45750,45700,141
20240704,092400,108723300,45700,45700,45700,45700,242
20240704,092300,97663900,45700,45700,45700,45700,6
20240704,092200,97389700,45650,45600,45650,45600,193
20240704,092100,88583600,45600,45550,45600,45550,57
20240704,092000,85986900,45550,45550,45550,45550,0
20240704,091900,85986900,45550,45550,45550,45550,40
20240704,091800,84164900,45550,45550,45550,45550,61
20240704,091700,81386350,45600,45550,45600,45550,174
20240704,091600,73458100,45550,45550,45550,45550,10
20240704,091500,73002600,45600,45600,45600,45600,0
20240704,091400,73002600,45600,45600,45600,45600,98
20240704,091300,68533800,45600,45600,45600,45600,30
20240704,091200,67165800,45650,45550,45650,45550,17
20240704,091100,66390500,45600,45550,45600,45550,97
20240704,091000,61967350,45550,45600,45600,45550,12
20240704,090900,61420250,45600,45600,45600,45600,122
20240704,090800,55857050,45600,45500,45600,45500,376
20240704,090700,38725100,45550,45450,45550,45450,53
20240704,090600,36313700,45450,45500,45500,45450,54
20240704,090500,33858550,45550,45500,45550,45500,60
20240704,090400,31126100,45450,45400,45450,45400,20
20240704,090300,30217150,45350,45300,45350,45250,154
20240704,090200,23234750,45250,45300,45300,45250,261
20240704,090100,11413000,45350,45250,45400,45250,50
20240704,090000,9146900,45250,45300,45300,45250,202
Reference in New Issue Copy Permalink