ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/216080/min/candle-20230728.csv

677 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
20230728,201400,2267445700,24400,24400,24400,24400,1756
20230728,201300,2267445700,24400,24400,24400,24400,0
20230728,201200,2267445700,24400,24400,24400,24400,0
20230728,201100,2267445700,24400,24400,24400,24400,0
20230728,201000,2267445700,24400,24400,24400,24400,0
20230728,200900,2267445700,24400,24400,24400,24400,0
20230728,200800,2267445700,24400,24400,24400,24400,0
20230728,200700,2267445700,24400,24400,24400,24400,0
20230728,200600,2267445700,24400,24400,24400,24400,0
20230728,200500,2267445700,24400,24400,24400,24400,0
20230728,200400,2267445700,24400,24400,24400,24400,0
20230728,200300,2267445700,24400,24400,24400,24400,0
20230728,200200,2267445700,24400,24400,24400,24400,0
20230728,200100,2267445700,24400,24400,24400,24400,0
20230728,200000,2267445700,24400,24400,24400,24400,0
20230728,195900,2267445700,24400,24400,24400,24400,0
20230728,195800,2267445700,24400,24400,24400,24400,0
20230728,195700,2267445700,24400,24400,24400,24400,0
20230728,195600,2267445700,24400,24400,24400,24400,0
20230728,195500,2267445700,24400,24400,24400,24400,0
20230728,195400,2267445700,24400,24400,24400,24400,0
20230728,195300,2267445700,24400,24400,24400,24400,0
20230728,195200,2267445700,24400,24400,24400,24400,0
20230728,195100,2267445700,24400,24400,24400,24400,0
20230728,195000,2267445700,24400,24400,24400,24400,0
20230728,194900,2267445700,24400,24400,24400,24400,0
20230728,194800,2267445700,24400,24400,24400,24400,0
20230728,194700,2267445700,24400,24400,24400,24400,0
20230728,194600,2267445700,24400,24400,24400,24400,0
20230728,194500,2267445700,24400,24400,24400,24400,0
20230728,194400,2267445700,24400,24400,24400,24400,1756
20230728,194300,2267445700,24400,24400,24400,24400,0
20230728,194200,2267445700,24400,24400,24400,24400,0
20230728,194100,2267445700,24400,24400,24400,24400,0
20230728,194000,2267445700,24400,24400,24400,24400,0
20230728,193900,2267445700,24400,24400,24400,24400,0
20230728,193800,2267445700,24400,24400,24400,24400,0
20230728,193700,2267445700,24400,24400,24400,24400,0
20230728,193600,2267445700,24400,24400,24400,24400,0
20230728,193500,2267445700,24400,24400,24400,24400,0
20230728,193400,2267445700,24400,24400,24400,24400,0
20230728,193300,2267445700,24400,24400,24400,24400,0
20230728,193200,2267445700,24400,24400,24400,24400,0
20230728,193100,2267445700,24400,24400,24400,24400,0
20230728,193000,2267445700,24400,24400,24400,24400,0
20230728,192900,2267445700,24400,24400,24400,24400,0
20230728,192800,2267445700,24400,24400,24400,24400,0
20230728,192700,2267445700,24400,24400,24400,24400,0
20230728,192600,2267445700,24400,24400,24400,24400,0
20230728,192500,2267445700,24400,24400,24400,24400,0
20230728,192400,2267445700,24400,24400,24400,24400,0
20230728,192300,2267445700,24400,24400,24400,24400,0
20230728,192200,2267445700,24400,24400,24400,24400,0
20230728,192100,2267445700,24400,24400,24400,24400,0
20230728,192000,2267445700,24400,24400,24400,24400,0
20230728,191900,2267445700,24400,24400,24400,24400,0
20230728,191800,2267445700,24400,24400,24400,24400,0
20230728,191700,2267445700,24400,24400,24400,24400,0
20230728,191600,2267445700,24400,24400,24400,24400,0
20230728,191500,2267445700,24400,24400,24400,24400,0
20230728,191400,2267445700,24400,24400,24400,24400,1756
20230728,191300,2267445700,24400,24400,24400,24400,0
20230728,191200,2267445700,24400,24400,24400,24400,0
20230728,191100,2267445700,24400,24400,24400,24400,0
20230728,191000,2267445700,24400,24400,24400,24400,0
20230728,190900,2267445700,24400,24400,24400,24400,0
20230728,190800,2267445700,24400,24400,24400,24400,0
20230728,190700,2267445700,24400,24400,24400,24400,0
20230728,190600,2267445700,24400,24400,24400,24400,0
20230728,190500,2267445700,24400,24400,24400,24400,0
20230728,190400,2267445700,24400,24400,24400,24400,0
20230728,190300,2267445700,24400,24400,24400,24400,0
20230728,190200,2267445700,24400,24400,24400,24400,0
20230728,190100,2267445700,24400,24400,24400,24400,0
20230728,190000,2267445700,24400,24400,24400,24400,0
20230728,185900,2267445700,24400,24400,24400,24400,0
20230728,185800,2267445700,24400,24400,24400,24400,0
20230728,185700,2267445700,24400,24400,24400,24400,0
20230728,185600,2267445700,24400,24400,24400,24400,0
20230728,185500,2267445700,24400,24400,24400,24400,0
20230728,185400,2267445700,24400,24400,24400,24400,0
20230728,185300,2267445700,24400,24400,24400,24400,0
20230728,185200,2267445700,24400,24400,24400,24400,0
20230728,185100,2267445700,24400,24400,24400,24400,0
20230728,185000,2267445700,24400,24400,24400,24400,0
20230728,184900,2267445700,24400,24400,24400,24400,0
20230728,184800,2267445700,24400,24400,24400,24400,0
20230728,184700,2267445700,24400,24400,24400,24400,0
20230728,184600,2267445700,24400,24400,24400,24400,0
20230728,184500,2267445700,24400,24400,24400,24400,0
20230728,184400,2267445700,24400,24400,24400,24400,1756
20230728,184300,2267445700,24400,24400,24400,24400,0
20230728,184200,2267445700,24400,24400,24400,24400,0
20230728,184100,2267445700,24400,24400,24400,24400,0
20230728,184000,2267445700,24400,24400,24400,24400,0
20230728,183900,2267445700,24400,24400,24400,24400,0
20230728,183800,2267445700,24400,24400,24400,24400,0
20230728,183700,2267445700,24400,24400,24400,24400,0
20230728,183600,2267445700,24400,24400,24400,24400,0
20230728,183500,2267445700,24400,24400,24400,24400,0
20230728,183400,2267445700,24400,24400,24400,24400,0
20230728,183300,2267445700,24400,24400,24400,24400,0
20230728,183200,2267445700,24400,24400,24400,24400,0
20230728,183100,2267445700,24400,24400,24400,24400,0
20230728,183000,2267445700,24400,24400,24400,24400,0
20230728,182900,2267445700,24400,24400,24400,24400,0
20230728,182800,2267445700,24400,24400,24400,24400,0
20230728,182700,2267445700,24400,24400,24400,24400,0
20230728,182600,2267445700,24400,24400,24400,24400,0
20230728,182500,2267445700,24400,24400,24400,24400,0
20230728,182400,2267445700,24400,24400,24400,24400,0
20230728,182300,2267445700,24400,24400,24400,24400,0
20230728,182200,2267445700,24400,24400,24400,24400,0
20230728,182100,2267445700,24400,24400,24400,24400,0
20230728,182000,2267445700,24400,24400,24400,24400,0
20230728,181900,2267445700,24400,24400,24400,24400,0
20230728,181800,2267445700,24400,24400,24400,24400,0
20230728,181700,2267445700,24400,24400,24400,24400,0
20230728,181600,2267445700,24400,24400,24400,24400,0
20230728,181500,2267445700,24400,24400,24400,24400,0
20230728,181400,2267445700,24400,24400,24400,24400,1756
20230728,181300,2267445700,24400,24400,24400,24400,0
20230728,181200,2267445700,24400,24400,24400,24400,0
20230728,181100,2267445700,24400,24400,24400,24400,0
20230728,181000,2267445700,24400,24400,24400,24400,0
20230728,180900,2267445700,24400,24400,24400,24400,0
20230728,180800,2267445700,24400,24400,24400,24400,0
20230728,180700,2267445700,24400,24400,24400,24400,0
20230728,180600,2267445700,24400,24400,24400,24400,0
20230728,180500,2267445700,24400,24400,24400,24400,0
20230728,180400,2267445700,24400,24400,24400,24400,0
20230728,180300,2267445700,24400,24400,24400,24400,0
20230728,180200,2267445700,24400,24400,24400,24400,0
20230728,180100,2267445700,24400,24400,24400,24400,0
20230728,180000,2267445700,24400,24400,24400,24400,0
20230728,175900,2267445700,24400,24400,24400,24400,0
20230728,175800,2267445700,24400,24400,24400,24400,0
20230728,175700,2267445700,24400,24400,24400,24400,0
20230728,175600,2267445700,24400,24400,24400,24400,0
20230728,175500,2267445700,24400,24400,24400,24400,0
20230728,175400,2267445700,24400,24400,24400,24400,0
20230728,175300,2267445700,24400,24400,24400,24400,0
20230728,175200,2267445700,24400,24400,24400,24400,0
20230728,175100,2267445700,24400,24400,24400,24400,0
20230728,175000,2267445700,24400,24400,24400,24400,0
20230728,174900,2267445700,24400,24400,24400,24400,0
20230728,174800,2267445700,24400,24400,24400,24400,0
20230728,174700,2267445700,24400,24400,24400,24400,0
20230728,174600,2267445700,24400,24400,24400,24400,0
20230728,174500,2267445700,24400,24400,24400,24400,0
20230728,174400,2267445700,24400,24400,24400,24400,1756
20230728,174300,2267445700,24400,24400,24400,24400,0
20230728,174200,2267445700,24400,24400,24400,24400,0
20230728,174100,2267445700,24400,24400,24400,24400,0
20230728,174000,2267445700,24400,24400,24400,24400,0
20230728,173900,2267445700,24400,24400,24400,24400,0
20230728,173800,2267445700,24400,24400,24400,24400,0
20230728,173700,2267445700,24400,24400,24400,24400,0
20230728,173600,2267445700,24400,24400,24400,24400,0
20230728,173500,2267445700,24400,24400,24400,24400,0
20230728,173400,2267445700,24400,24400,24400,24400,0
20230728,173300,2267445700,24400,24400,24400,24400,0
20230728,173200,2267445700,24400,24400,24400,24400,0
20230728,173100,2267445700,24400,24400,24400,24400,0
20230728,173000,2267445700,24400,24400,24400,24400,0
20230728,172900,2267445700,24400,24400,24400,24400,0
20230728,172800,2267445700,24400,24400,24400,24400,0
20230728,172700,2267445700,24400,24400,24400,24400,0
20230728,172600,2267445700,24400,24400,24400,24400,0
20230728,172500,2267445700,24400,24400,24400,24400,0
20230728,172400,2267445700,24400,24400,24400,24400,0
20230728,172300,2267445700,24400,24400,24400,24400,0
20230728,172200,2267445700,24400,24400,24400,24400,0
20230728,172100,2267445700,24400,24400,24400,24400,0
20230728,172000,2267445700,24400,24400,24400,24400,0
20230728,171900,2267445700,24400,24400,24400,24400,0
20230728,171800,2267445700,24400,24400,24400,24400,0
20230728,171700,2267445700,24400,24400,24400,24400,0
20230728,171600,2267445700,24400,24400,24400,24400,0
20230728,171500,2267445700,24400,24400,24400,24400,0
20230728,171400,2267445700,24400,24400,24400,24400,1756
20230728,171300,2267445700,24400,24400,24400,24400,0
20230728,171200,2267445700,24400,24400,24400,24400,0
20230728,171100,2267445700,24400,24400,24400,24400,0
20230728,171000,2267445700,24400,24400,24400,24400,0
20230728,170900,2267445700,24400,24400,24400,24400,0
20230728,170800,2267445700,24400,24400,24400,24400,0
20230728,170700,2267445700,24400,24400,24400,24400,0
20230728,170600,2267445700,24400,24400,24400,24400,0
20230728,170500,2267445700,24400,24400,24400,24400,0
20230728,170400,2267445700,24400,24400,24400,24400,0
20230728,170300,2267445700,24400,24400,24400,24400,0
20230728,170200,2267445700,24400,24400,24400,24400,0
20230728,170100,2267445700,24400,24400,24400,24400,0
20230728,170000,2267445700,24400,24400,24400,24400,0
20230728,165900,2267445700,24400,24400,24400,24400,0
20230728,165800,2267445700,24400,24400,24400,24400,0
20230728,165700,2267445700,24400,24400,24400,24400,0
20230728,165600,2267445700,24400,24400,24400,24400,0
20230728,165500,2267445700,24400,24400,24400,24400,0
20230728,165400,2267445700,24400,24400,24400,24400,0
20230728,165300,2267445700,24400,24400,24400,24400,0
20230728,165200,2267445700,24400,24400,24400,24400,0
20230728,165100,2267445700,24400,24400,24400,24400,0
20230728,165000,2267445700,24400,24400,24400,24400,0
20230728,164900,2267445700,24400,24400,24400,24400,0
20230728,164800,2267445700,24400,24400,24400,24400,0
20230728,164700,2267445700,24400,24400,24400,24400,0
20230728,164600,2267445700,24400,24400,24400,24400,0
20230728,164500,2267445700,24400,24400,24400,24400,0
20230728,164400,2267445700,24400,24400,24400,24400,1756
20230728,164300,2267445700,24400,24400,24400,24400,0
20230728,164200,2267445700,24400,24400,24400,24400,0
20230728,164100,2267445700,24400,24400,24400,24400,0
20230728,164000,2267445700,24400,24400,24400,24400,0
20230728,163900,2267445700,24400,24400,24400,24400,0
20230728,163800,2267445700,24400,24400,24400,24400,0
20230728,163700,2267445700,24400,24400,24400,24400,0
20230728,163600,2267445700,24400,24400,24400,24400,0
20230728,163500,2267445700,24400,24400,24400,24400,0
20230728,163400,2267445700,24400,24400,24400,24400,0
20230728,163300,2267445700,24400,24400,24400,24400,0
20230728,163200,2267445700,24400,24400,24400,24400,0
20230728,163100,2267445700,24400,24400,24400,24400,0
20230728,163000,2267445700,24400,24400,24400,24400,0
20230728,162900,2267445700,24400,24400,24400,24400,0
20230728,162800,2267445700,24400,24400,24400,24400,0
20230728,162700,2267445700,24400,24400,24400,24400,0
20230728,162600,2267445700,24400,24400,24400,24400,0
20230728,162500,2267445700,24400,24400,24400,24400,0
20230728,162400,2267445700,24400,24400,24400,24400,0
20230728,162300,2267445700,24400,24400,24400,24400,0
20230728,162200,2267445700,24400,24400,24400,24400,0
20230728,162100,2267445700,24400,24400,24400,24400,0
20230728,162000,2267445700,24400,24400,24400,24400,0
20230728,161900,2267445700,24400,24400,24400,24400,0
20230728,161800,2267445700,24400,24400,24400,24400,0
20230728,161700,2267445700,24400,24400,24400,24400,0
20230728,161600,2267445700,24400,24400,24400,24400,0
20230728,161500,2267445700,24400,24400,24400,24400,0
20230728,161400,2267445700,24400,24400,24400,24400,1756
20230728,161300,2267445700,24400,24400,24400,24400,0
20230728,161200,2267445700,24400,24400,24400,24400,0
20230728,161100,2267445700,24400,24400,24400,24400,0
20230728,161000,2267445700,24400,24400,24400,24400,0
20230728,160900,2267445700,24400,24400,24400,24400,0
20230728,160800,2267445700,24400,24400,24400,24400,0
20230728,160700,2267445700,24400,24400,24400,24400,0
20230728,160600,2267445700,24400,24400,24400,24400,0
20230728,160500,2267445700,24400,24400,24400,24400,0
20230728,160400,2267445700,24400,24400,24400,24400,0
20230728,160300,2267445700,24400,24400,24400,24400,0
20230728,160200,2267445700,24400,24400,24400,24400,0
20230728,160100,2267445700,24400,24400,24400,24400,0
20230728,160000,2267445700,24400,24400,24400,24400,0
20230728,155900,2267445700,24400,24400,24400,24400,0
20230728,155800,2267445700,24400,24400,24400,24400,0
20230728,155700,2267445700,24400,24400,24400,24400,0
20230728,155600,2267445700,24400,24400,24400,24400,0
20230728,155500,2267445700,24400,24400,24400,24400,0
20230728,155400,2267445700,24400,24400,24400,24400,0
20230728,155300,2267445700,24400,24400,24400,24400,0
20230728,155200,2267445700,24400,24400,24400,24400,0
20230728,155100,2267445700,24400,24400,24400,24400,0
20230728,155000,2267445700,24400,24400,24400,24400,0
20230728,154900,2267445700,24400,24400,24400,24400,0
20230728,154800,2267445700,24400,24400,24400,24400,0
20230728,154700,2267445700,24400,24400,24400,24400,0
20230728,154600,2267445700,24400,24400,24400,24400,0
20230728,154500,2267445700,24400,24400,24400,24400,0
20230728,154400,2267445700,24400,24400,24400,24400,1756
20230728,154300,2267445700,24400,24400,24400,24400,0
20230728,154200,2267445700,24400,24400,24400,24400,0
20230728,154100,2267445700,24400,24400,24400,24400,0
20230728,154000,2267445700,24400,24400,24400,24400,0
20230728,153900,2267445700,24400,24400,24400,24400,0
20230728,153800,2267445700,24400,24400,24400,24400,0
20230728,153700,2267445700,24400,24400,24400,24400,0
20230728,153600,2267445700,24400,24400,24400,24400,0
20230728,153500,2267445700,24400,24400,24400,24400,0
20230728,153400,2267445700,24400,24400,24400,24400,0
20230728,153300,2267445700,24400,24400,24400,24400,0
20230728,153200,2267445700,24400,24400,24400,24400,0
20230728,153100,2267445700,24400,24400,24400,24400,0
20230728,153000,2267445700,24400,24400,24400,24400,1756
20230728,152900,2224599300,24400,24400,24400,24400,0
20230728,152800,2224599300,24400,24400,24400,24400,0
20230728,152700,2224599300,24400,24400,24400,24400,0
20230728,152600,2224599300,24400,24400,24400,24400,0
20230728,152500,2224599300,24400,24400,24400,24400,0
20230728,152400,2224599300,24400,24400,24400,24400,0
20230728,152300,2224599300,24400,24400,24400,24400,0
20230728,152200,2224599300,24400,24400,24400,24400,0
20230728,152100,2224599300,24400,24400,24400,24400,0
20230728,152000,2224599300,24400,24400,24400,24400,0
20230728,151900,2224599300,24400,24400,24400,24350,137
20230728,151800,2221257250,24400,24400,24400,24350,81
20230728,151700,2219281000,24400,24500,24500,24400,682
20230728,151600,2202639850,24400,24450,24500,24400,244
20230728,151500,2196682850,24500,24500,24500,24450,133
20230728,151400,2193425000,24500,24450,24500,24400,226
20230728,151300,2187894550,24450,24500,24500,24450,83
20230728,151200,2185862500,24500,24500,24500,24400,361
20230728,151100,2177053000,24450,24500,24500,24450,67
20230728,151000,2175414800,24450,24400,24500,24400,41
20230728,150900,2174413900,24500,24450,24500,24400,159
20230728,150800,2170528700,24450,24450,24450,24450,50
20230728,150700,2169306200,24450,24450,24500,24400,1028
20230728,150600,2144178050,24450,24500,24500,24450,24
20230728,150500,2143591050,24500,24500,24500,24450,583
20230728,150400,2129320400,24450,24500,24500,24450,710
20230728,150300,2111954650,24500,24500,24500,24500,170
20230728,150200,2107789650,24500,24450,24500,24450,244
20230728,150100,2101816850,24500,24550,24550,24500,30
20230728,150000,2101081350,24550,24550,24550,24500,36
20230728,145900,2100198850,24550,24500,24550,24500,215
20230728,145800,2094931200,24450,24500,24500,24450,113
20230728,145700,2092167700,24500,24500,24550,24450,538
20230728,145600,2078987750,24500,24550,24550,24500,25
20230728,145500,2078375200,24550,24550,24550,24450,61
20230728,145400,2076883050,24550,24550,24550,24550,20
20230728,145300,2076392050,24550,24550,24550,24500,21
20230728,145200,2075877000,24500,24550,24550,24500,9
20230728,145100,2075656200,24500,24600,24600,24500,1447
20230728,145000,2040194000,24600,24600,24600,24550,88
20230728,144900,2038033200,24600,24550,24600,24550,200
20230728,144800,2033123100,24650,24650,24650,24650,0
20230728,144700,2033123100,24650,24650,24650,24650,0
20230728,144600,2033123100,24650,24650,24650,24650,1
20230728,144500,2033098450,24650,24650,24650,24650,0
20230728,144400,2033098450,24650,24600,24650,24600,181
20230728,144300,2028645600,24650,24650,24650,24600,170
20230728,144200,2024458450,24650,24550,24650,24550,42
20230728,144100,2023424700,24600,24600,24600,24600,7
20230728,144000,2023252500,24650,24650,24650,24650,4
20230728,143900,2023153900,24600,24650,24650,24600,340
20230728,143800,2014789300,24650,24650,24650,24600,22
20230728,143700,2014247250,24650,24650,24650,24650,8
20230728,143600,2014050050,24650,24650,24650,24650,4
20230728,143500,2013951450,24650,24550,24650,24550,212
20230728,143400,2008736400,24600,24600,24600,24600,15
20230728,143300,2008367400,24600,24600,24600,24600,3
20230728,143200,2008293600,24600,24650,24650,24550,27
20230728,143100,2007630050,24650,24650,24650,24650,1
20230728,143000,2007605400,24650,24650,24650,24650,23
20230728,142900,2007038450,24650,24650,24650,24600,218
20230728,142800,2001675500,24650,24650,24650,24650,4
20230728,142700,2001576900,24650,24650,24650,24600,7
20230728,142600,2001404500,24650,24650,24650,24650,11
20230728,142500,2001133350,24650,24650,24650,24650,2
20230728,142400,2001084050,24650,24650,24650,24650,109
20230728,142300,1998397200,24650,24650,24650,24600,30
20230728,142200,1997658700,24650,24650,24650,24550,368
20230728,142100,1988608000,24650,24600,24650,24600,188
20230728,142000,1983983000,24500,24600,24600,24500,761
20230728,141900,1965311300,24600,24650,24650,24600,6
20230728,141800,1965163650,24650,24650,24650,24600,294
20230728,141700,1957931000,24650,24650,24650,24650,5
20230728,141600,1957807750,24650,24650,24650,24600,416
20230728,141500,1947573850,24650,24650,24650,24650,6
20230728,141400,1947425950,24650,24650,24650,24650,6
20230728,141300,1947278050,24650,24600,24650,24600,7
20230728,141200,1947105550,24650,24650,24650,24650,3
20230728,141100,1947031600,24600,24650,24650,24600,82
20230728,141000,1945014300,24650,24650,24650,24650,2
20230728,140900,1944965000,24650,24650,24650,24650,5
20230728,140800,1944841750,24650,24650,24650,24600,336
20230728,140700,1936575850,24650,24650,24650,24600,18
20230728,140600,1936132600,24650,24600,24650,24600,173
20230728,140500,1931876650,24700,24650,24700,24600,66
20230728,140400,1930252200,24700,24700,24700,24650,129
20230728,140300,1927071000,24700,24700,24700,24650,14
20230728,140200,1926725550,24700,24700,24700,24700,4
20230728,140100,1926626750,24700,24700,24700,24700,198
20230728,140000,1921736150,24700,24700,24700,24700,2
20230728,135900,1921686750,24700,24700,24700,24700,18
20230728,135800,1921242150,24700,24750,24750,24650,450
20230728,135700,1910133500,24750,24750,24750,24750,5
20230728,135600,1910009750,24750,24750,24750,24700,4
20230728,135500,1909910800,24750,24750,24750,24750,4
20230728,135400,1909811800,24750,24750,24750,24750,2
20230728,135300,1909762300,24700,24700,24700,24700,4
20230728,135200,1909663500,24750,24750,24750,24750,1
20230728,135100,1909638750,24750,24700,24750,24700,240
20230728,135000,1903710350,24750,24750,24750,24750,31
20230728,134900,1902943100,24750,24750,24750,24750,9
20230728,134800,1902720350,24750,24750,24800,24750,26
20230728,134700,1902076500,24800,24750,24800,24750,57
20230728,134600,1900665450,24750,24750,24750,24750,7
20230728,134500,1900492200,24800,24800,24800,24800,116
20230728,134400,1897615400,24800,24750,24800,24750,761
20230728,134300,1878780600,24700,24700,24700,24700,994
20230728,134200,1854228800,24700,24700,24700,24700,1
20230728,134100,1854204100,24700,24700,24700,24700,8
20230728,134000,1854006500,24700,24650,24700,24650,163
20230728,133900,1849988500,24650,24650,24650,24650,108
20230728,133800,1847326300,24650,24650,24650,24650,125
20230728,133700,1844245050,24600,24600,24600,24600,90
20230728,133600,1842031050,24650,24650,24650,24650,200
20230728,133500,1837101050,24600,24600,24600,24600,30
20230728,133400,1836363050,24650,24600,24650,24600,40
20230728,133300,1835377550,24600,24600,24600,24600,0
20230728,133200,1835377550,24600,24600,24600,24600,0
20230728,133100,1835377550,24600,24650,24700,24600,122
20230728,133000,1832373800,24650,24550,24650,24550,1036
20230728,132900,1806836600,24500,24500,24500,24500,57
20230728,132800,1805440100,24550,24550,24600,24550,1310
20230728,132700,1773238350,24550,24550,24550,24500,160
20230728,132600,1769312850,24500,24500,24500,24500,259
20230728,132500,1762967350,24450,24450,24500,24450,150
20230728,132400,1759299800,24450,24450,24450,24450,150
20230728,132300,1755632300,24450,24500,24500,24450,131
20230728,132200,1752422900,24500,24500,24500,24500,732
20230728,132100,1734488900,24450,24400,24450,24400,386
20230728,132000,1725052150,24400,24400,24400,24400,0
20230728,131900,1725052150,24400,24300,24400,24300,1825
20230728,131800,1680618300,24250,24250,24250,24250,101
20230728,131700,1678169050,24250,24200,24250,24200,79
20230728,131600,1676257200,24200,24200,24200,24200,0
20230728,131500,1676257200,24200,24200,24200,24200,5
20230728,131400,1676136200,24300,24300,24300,24300,0
20230728,131300,1676136200,24300,24300,24300,24300,0
20230728,131200,1676136200,24300,24300,24300,24300,6
20230728,131100,1675990400,24300,24300,24300,24300,1
20230728,131000,1675966100,24100,24200,24200,24100,700
20230728,130900,1659076200,24200,24200,24200,24200,20
20230728,130800,1658592200,24300,24300,24300,24300,0
20230728,130700,1658592200,24300,24300,24300,24300,40
20230728,130600,1657620200,24200,24200,24200,24200,0
20230728,130500,1657620200,24200,24200,24200,24200,77
20230728,130400,1655756800,24300,24250,24300,24250,5
20230728,130300,1655635450,24250,24250,24250,24250,3
20230728,130200,1655562700,24300,24250,24300,24250,101
20230728,130100,1653108450,24250,24250,24250,24250,0
20230728,130000,1653108450,24250,24250,24250,24250,0
20230728,125900,1653108450,24250,24250,24250,24250,17
20230728,125800,1652696200,24250,24250,24250,24250,12
20230728,125700,1652405200,24200,24250,24300,24200,322
20230728,125600,1644608700,24250,24250,24250,24250,3
20230728,125500,1644535950,24250,24250,24250,24250,71
20230728,125400,1642814200,24250,24250,24250,24250,12
20230728,125300,1642523200,24250,24250,24250,24250,0
20230728,125200,1642523200,24250,24250,24250,24250,0
20230728,125100,1642523200,24250,24250,24250,24250,0
20230728,125000,1642523200,24250,24250,24250,24250,0
20230728,124900,1642523200,24250,24250,24250,24250,10
20230728,124800,1642280700,24250,24250,24250,24250,0
20230728,124700,1642280700,24250,24250,24250,24250,0
20230728,124600,1642280700,24250,24250,24250,24250,0
20230728,124500,1642280700,24250,24250,24250,24250,295
20230728,124400,1635126950,24300,24250,24300,24250,18
20230728,124300,1634689950,24300,24300,24300,24250,222
20230728,124200,1629306300,24350,24350,24350,24350,0
20230728,124100,1629306300,24350,24350,24350,24350,0
20230728,124000,1629306300,24350,24250,24350,24250,3
20230728,123900,1629233400,24250,24250,24250,24250,9
20230728,123800,1629015150,24300,24350,24350,24300,623
20230728,123700,1613876150,24350,24350,24350,24350,0
20230728,123600,1613876150,24350,24350,24350,24350,0
20230728,123500,1613876150,24350,24350,24400,24300,332
20230728,123400,1605802250,24300,24300,24300,24300,0
20230728,123300,1605802250,24300,24300,24300,24300,0
20230728,123200,1605802250,24300,24300,24300,24300,38
20230728,123100,1604878850,24300,24300,24300,24300,10
20230728,123000,1604635850,24250,24300,24300,24250,2
20230728,122900,1604587300,24300,24300,24300,24300,10
20230728,122800,1604344300,24300,24250,24300,24250,16
20230728,122700,1603955550,24250,24250,24250,24250,99
20230728,122600,1601554800,24250,24250,24250,24250,0
20230728,122500,1601554800,24250,24150,24300,24150,798
20230728,122400,1582272950,24350,24350,24350,24350,0
20230728,122300,1582272950,24350,24350,24350,24350,0
20230728,122200,1582272950,24350,24350,24350,24350,0
20230728,122100,1582272950,24350,24350,24350,24350,0
20230728,122000,1582272950,24350,24350,24350,24350,1
20230728,121900,1582248600,24150,24150,24150,24150,26
20230728,121800,1581620700,24250,24250,24250,24250,1
20230728,121700,1581596450,24200,24200,24200,24200,0
20230728,121600,1581596450,24200,24200,24200,24200,0
20230728,121500,1581596450,24200,24200,24200,24200,65
20230728,121400,1580023450,24250,24250,24250,24250,10
20230728,121300,1579780950,24250,24250,24250,24250,0
20230728,121200,1579780950,24250,24250,24250,24250,25
20230728,121100,1579174700,24250,24250,24250,24250,5
20230728,121000,1579053450,24250,24250,24250,24250,32
20230728,120900,1578277450,24250,24250,24250,24250,0
20230728,120800,1578277450,24250,24250,24250,24250,31
20230728,120700,1577525700,24150,24150,24150,24150,5
20230728,120600,1577404950,24250,24150,24250,24150,8
20230728,120500,1577211250,24200,24200,24200,24200,6
20230728,120400,1577066050,24200,24200,24200,24200,985
20230728,120300,1553229050,24200,24200,24250,24200,205
20230728,120200,1548268000,24200,24150,24250,24150,319
20230728,120100,1540552600,24150,24150,24150,24150,110
20230728,120000,1537896100,24150,24150,24150,24150,0
20230728,115900,1537896100,24150,24050,24150,24050,75
20230728,115800,1536088950,24050,24100,24100,24050,99
20230728,115700,1533707750,24100,24150,24150,24100,135
20230728,115600,1530451950,24200,24200,24200,24200,20
20230728,115500,1529967950,24200,24200,24200,24200,0
20230728,115400,1529967950,24200,24200,24200,24200,25
20230728,115300,1529362950,24150,24150,24150,24150,0
20230728,115200,1529362950,24150,24150,24150,24150,3
20230728,115100,1529290500,24150,24150,24150,24150,2
20230728,115000,1529242200,24150,24150,24150,24150,0
20230728,114900,1529242200,24150,24100,24150,24100,69
20230728,114800,1527576050,24100,24050,24100,24050,75
20230728,114700,1525768600,24050,24000,24150,24000,508
20230728,114600,1513550750,24100,24000,24100,24000,467
20230728,114500,1502316750,24000,24100,24100,24000,216
20230728,114400,1497111350,24100,24050,24100,24000,42
20230728,114300,1496100900,24050,24000,24100,24000,43
20230728,114200,1495065250,24000,23950,24050,23950,1864
20230728,114100,1450371350,24000,24000,24050,23950,3501
20230728,114000,1366416900,24000,24100,24100,24000,316
20230728,113900,1358820600,24050,24200,24200,24050,123
20230728,113800,1355861500,24100,24250,24250,24050,1463
20230728,113700,1320512900,24250,24250,24250,24250,221
20230728,113600,1315153650,24250,24250,24250,24250,4
20230728,113500,1315056650,24250,24250,24300,24250,3
20230728,113400,1314983850,24200,24300,24300,24200,645
20230728,113300,1299342800,24300,24300,24300,24300,2
20230728,113200,1299294200,24300,24300,24300,24300,0
20230728,113100,1299294200,24300,24300,24300,24300,0
20230728,113000,1299294200,24300,24300,24350,24300,74
20230728,112900,1297495850,24350,24350,24350,24350,21
20230728,112800,1296984500,24350,24300,24350,24300,107
20230728,112700,1294384200,24300,24350,24350,24300,247
20230728,112600,1288380300,24350,24350,24350,24350,6
20230728,112500,1288234200,24350,24350,24350,24350,53
20230728,112400,1286943650,24450,24450,24450,24450,0
20230728,112300,1286943650,24450,24350,24450,24350,103
20230728,112200,1284430400,24400,24400,24450,24400,31
20230728,112100,1283673950,24450,24400,24450,24400,63
20230728,112000,1282136250,24400,24400,24400,24400,5
20230728,111900,1282014250,24450,24450,24450,24450,10
20230728,111800,1281769750,24450,24400,24450,24400,29
20230728,111700,1281062100,24400,24400,24400,24400,16
20230728,111600,1280671700,24400,24400,24450,24400,48
20230728,111500,1279499950,24400,24400,24400,24400,64
20230728,111400,1277938350,24400,24400,24400,24400,0
20230728,111300,1277938350,24400,24400,24400,24400,11
20230728,111200,1277669950,24400,24400,24400,24400,3
20230728,111100,1277596750,24400,24400,24400,24400,0
20230728,111000,1277596750,24400,24400,24400,24250,497
20230728,110900,1265519700,24400,24450,24450,24400,61
20230728,110800,1264031100,24450,24350,24450,24350,70
20230728,110700,1262325800,24450,24350,24450,24350,115
20230728,110600,1259519700,24400,24400,24400,24400,23
20230728,110500,1258958500,24400,24450,24450,24400,83
20230728,110400,1256933000,24450,24400,24450,24400,3
20230728,110300,1256859700,24450,24450,24450,24450,10
20230728,110200,1256615200,24450,24450,24450,24450,26
20230728,110100,1255979500,24450,24450,24450,24450,3
20230728,110000,1255906150,24450,24350,24450,24350,21
20230728,105900,1255394400,24350,24350,24350,24350,0
20230728,105800,1255394400,24350,24350,24350,24350,99
20230728,105700,1252983750,24400,24400,24400,24400,1
20230728,105600,1252959350,24400,24400,24450,24400,1328
20230728,105500,1220542750,24300,24400,24400,24300,116
20230728,105400,1217723850,24400,24400,24400,24400,0
20230728,105300,1217723850,24400,24400,24400,24400,0
20230728,105200,1217723850,24400,24400,24400,24400,12
20230728,105100,1217431050,24400,24300,24400,24300,54
20230728,105000,1216118750,24300,24300,24300,24300,40
20230728,104900,1215146750,24300,24350,24350,24300,202
20230728,104800,1210238100,24400,24400,24400,24400,0
20230728,104700,1210238100,24400,24400,24400,24400,5
20230728,104600,1210116100,24400,24400,24400,24400,7
20230728,104500,1209945300,24400,24350,24450,24300,23
20230728,104400,1209385750,24300,24300,24300,24300,896
20230728,104300,1187612950,24300,24300,24300,24300,333
20230728,104200,1179521050,24500,24400,24500,24400,51
20230728,104100,1178273550,24400,24350,24400,24350,22
20230728,104000,1177737700,24350,24350,24350,24350,51
20230728,103900,1176495850,24400,24400,24400,24400,0
20230728,103800,1176495850,24400,24350,24400,24350,12
20230728,103700,1176203600,24350,24350,24400,24350,139
20230728,103600,1172818900,24350,24400,24400,24350,2
20230728,103500,1172770150,24400,24400,24400,24400,2
20230728,103400,1172721350,24400,24400,24400,24400,4
20230728,103300,1172623750,24400,24400,24400,24400,7
20230728,103200,1172452950,24400,24300,24400,24300,73
20230728,103100,1170673450,24300,24300,24300,24300,339
20230728,103000,1162435750,24400,24400,24400,24400,35
20230728,102900,1161581750,24400,24400,24400,24400,11
20230728,102800,1161313350,24400,24450,24450,24400,77
20230728,102700,1159434350,24450,24450,24450,24450,27
20230728,102600,1158774200,24450,24450,24450,24450,4
20230728,102500,1158676400,24500,24500,24500,24400,668
20230728,102400,1142348050,24550,24550,24550,24500,365
20230728,102300,1133402800,24600,24550,24600,24550,306
20230728,102200,1125890400,24550,24600,24600,24450,466
20230728,102100,1114475250,24600,24550,24600,24550,365
20230728,102000,1105511400,24600,24500,24600,24450,1812
20230728,101900,1061115800,24500,24500,24500,24450,71
20230728,101800,1059378800,24500,24450,24500,24450,466
20230728,101700,1047984600,24450,24450,24450,24350,181
20230728,101600,1043567800,24400,24400,24450,24400,322
20230728,101500,1035710950,24400,24400,24400,24400,6
20230728,101400,1035564550,24400,24300,24400,24300,250
20230728,101300,1029476600,24300,24350,24350,24300,80
20230728,101200,1027531100,24350,24350,24350,24350,8
20230728,101100,1027336300,24350,24250,24350,24250,200
20230728,101000,1022485400,24250,24300,24300,24250,10
20230728,100900,1022242850,24250,24250,24250,24250,20
20230728,100800,1021757850,24250,24250,24250,24250,1
20230728,100700,1021733600,24200,24200,24200,24200,2
20230728,100600,1021685200,24200,24100,24200,24100,754
20230728,100500,1003501700,24100,24150,24200,24100,622
20230728,100400,988495400,24150,24200,24200,24150,933
20230728,100300,965917050,24250,24300,24300,24250,364
20230728,100200,957078600,24300,24250,24300,24250,94
20230728,100100,954798950,24250,24200,24250,24200,383
20230728,100000,945527400,24200,24150,24200,24150,709
20230728,095900,928397500,24150,24050,24150,24050,1099
20230728,095800,901925550,24050,24050,24050,24050,310
20230728,095700,894470050,24050,24000,24050,24000,55
20230728,095600,893149850,24050,24000,24050,24000,8
20230728,095500,892957650,24050,24000,24050,24000,144
20230728,095400,889495300,23900,23900,23900,23900,8
20230728,095300,889304100,23900,23950,23950,23900,1252
20230728,095200,859323500,23950,23900,23950,23900,881
20230728,095100,838265050,23900,23900,23900,23850,625
20230728,095000,823327950,23900,23850,23900,23850,85
20230728,094900,821299100,23850,23850,23850,23850,231
20230728,094800,815789750,23850,23900,23900,23850,296
20230728,094700,808727650,23850,23900,23900,23850,487
20230728,094600,797099100,23900,23900,23900,23850,942
20230728,094500,774585450,23900,23950,23950,23900,136
20230728,094400,771334050,23950,23850,23950,23850,1577
20230728,094300,733648100,23850,23950,23950,23850,357
20230728,094200,725116350,23900,24000,24000,23900,3693
20230728,094100,636784800,24000,24150,24150,24000,3514
20230728,094000,552387450,24050,24100,24100,24050,58
20230728,093900,550991800,24200,24150,24200,24050,62
20230728,093800,549497300,24150,24100,24150,24100,211
20230728,093700,544402200,24150,24150,24150,24100,856
20230728,093600,523771550,24100,24150,24150,24100,690
20230728,093500,507138050,24150,24200,24200,24150,495
20230728,093400,495174650,24200,24200,24200,24200,0
20230728,093300,495174650,24200,24200,24200,24200,0
20230728,093200,495174650,24200,24100,24200,24100,1001
20230728,093100,470984650,24100,24100,24150,24050,112
20230728,093000,468288150,24100,24150,24150,24100,1559
20230728,092900,430700800,24150,24350,24350,24150,805
20230728,092800,411219250,24250,24350,24350,24250,140
20230728,092700,407824150,24350,24300,24350,24250,327
20230728,092600,399889750,24300,24400,24450,24250,54
20230728,092500,398576450,24450,24400,24450,24300,204
20230728,092400,393609100,24450,24300,24450,24300,21
20230728,092300,393098650,24300,24300,24350,24300,57
20230728,092200,391713450,24350,24250,24350,24200,1080
20230728,092100,365463650,24250,24150,24250,24150,126
20230728,092000,362415850,24100,24100,24100,24100,66
20230728,091900,360825250,24100,24150,24200,24100,88
20230728,091800,358703000,24150,24150,24150,24050,1149
20230728,091700,331002050,24150,24250,24250,24150,2255
20230728,091600,276416300,24300,24250,24300,24250,320
20230728,091500,268650300,24300,24350,24350,24250,446
20230728,091400,257825900,24300,24250,24350,24250,101
20230728,091300,255369300,24200,24200,24300,24200,317
20230728,091200,247686600,24150,24050,24150,24000,675
20230728,091100,231428200,24100,24200,24200,24000,1279
20230728,091000,200633450,24300,24300,24300,24200,197
20230728,090900,195859450,24350,24300,24350,24300,59
20230728,090800,194425300,24300,24250,24400,24200,543
20230728,090700,181261300,24400,24400,24400,24300,82
20230728,090600,179265500,24450,24300,24450,24300,522
20230728,090500,166559700,24300,24350,24350,24050,924
20230728,090400,144261200,24350,24450,24450,24100,465
20230728,090300,132985350,24450,24600,24600,24300,328
20230728,090200,124983300,24650,24450,24700,24400,848
20230728,090100,104112300,24450,24400,24450,24200,1160
20230728,090000,75887850,24400,24650,24650,23900,2831
Reference in New Issue Copy Permalink