ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/237690/min/candle-20230718.csv

691 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
20230718,202800,6168850600,70900,70900,70900,70900,2389
20230718,202700,6168850600,70900,70900,70900,70900,0
20230718,202600,6168850600,70900,70900,70900,70900,0
20230718,202500,6168850600,70900,70900,70900,70900,0
20230718,202400,6168850600,70900,70900,70900,70900,0
20230718,202300,6168850600,70900,70900,70900,70900,0
20230718,202200,6168850600,70900,70900,70900,70900,0
20230718,202100,6168850600,70900,70900,70900,70900,0
20230718,202000,6168850600,70900,70900,70900,70900,0
20230718,201900,6168850600,70900,70900,70900,70900,0
20230718,201800,6168850600,70900,70900,70900,70900,0
20230718,201700,6168850600,70900,70900,70900,70900,0
20230718,201600,6168850600,70900,70900,70900,70900,0
20230718,201500,6168850600,70900,70900,70900,70900,0
20230718,201400,6168850600,70900,70900,70900,70900,0
20230718,201300,6168850600,70900,70900,70900,70900,0
20230718,201200,6168850600,70900,70900,70900,70900,0
20230718,201100,6168850600,70900,70900,70900,70900,0
20230718,201000,6168850600,70900,70900,70900,70900,0
20230718,200900,6168850600,70900,70900,70900,70900,0
20230718,200800,6168850600,70900,70900,70900,70900,0
20230718,200700,6168850600,70900,70900,70900,70900,0
20230718,200600,6168850600,70900,70900,70900,70900,0
20230718,200500,6168850600,70900,70900,70900,70900,0
20230718,200400,6168850600,70900,70900,70900,70900,0
20230718,200300,6168850600,70900,70900,70900,70900,0
20230718,200200,6168850600,70900,70900,70900,70900,0
20230718,200100,6168850600,70900,70900,70900,70900,0
20230718,200000,6168850600,70900,70900,70900,70900,0
20230718,195900,6168850600,70900,70900,70900,70900,0
20230718,195800,6168850600,70900,70900,70900,70900,2389
20230718,195700,6168850600,70900,70900,70900,70900,0
20230718,195600,6168850600,70900,70900,70900,70900,0
20230718,195500,6168850600,70900,70900,70900,70900,0
20230718,195400,6168850600,70900,70900,70900,70900,0
20230718,195300,6168850600,70900,70900,70900,70900,0
20230718,195200,6168850600,70900,70900,70900,70900,0
20230718,195100,6168850600,70900,70900,70900,70900,0
20230718,195000,6168850600,70900,70900,70900,70900,0
20230718,194900,6168850600,70900,70900,70900,70900,0
20230718,194800,6168850600,70900,70900,70900,70900,0
20230718,194700,6168850600,70900,70900,70900,70900,0
20230718,194600,6168850600,70900,70900,70900,70900,0
20230718,194500,6168850600,70900,70900,70900,70900,0
20230718,194400,6168850600,70900,70900,70900,70900,0
20230718,194300,6168850600,70900,70900,70900,70900,0
20230718,194200,6168850600,70900,70900,70900,70900,0
20230718,194100,6168850600,70900,70900,70900,70900,0
20230718,194000,6168850600,70900,70900,70900,70900,0
20230718,193900,6168850600,70900,70900,70900,70900,0
20230718,193800,6168850600,70900,70900,70900,70900,0
20230718,193700,6168850600,70900,70900,70900,70900,0
20230718,193600,6168850600,70900,70900,70900,70900,0
20230718,193500,6168850600,70900,70900,70900,70900,0
20230718,193400,6168850600,70900,70900,70900,70900,0
20230718,193300,6168850600,70900,70900,70900,70900,0
20230718,193200,6168850600,70900,70900,70900,70900,0
20230718,193100,6168850600,70900,70900,70900,70900,0
20230718,193000,6168850600,70900,70900,70900,70900,0
20230718,192900,6168850600,70900,70900,70900,70900,0
20230718,192800,6168850600,70900,70900,70900,70900,2389
20230718,192700,6168850600,70900,70900,70900,70900,0
20230718,192600,6168850600,70900,70900,70900,70900,0
20230718,192500,6168850600,70900,70900,70900,70900,0
20230718,192400,6168850600,70900,70900,70900,70900,0
20230718,192300,6168850600,70900,70900,70900,70900,0
20230718,192200,6168850600,70900,70900,70900,70900,0
20230718,192100,6168850600,70900,70900,70900,70900,0
20230718,192000,6168850600,70900,70900,70900,70900,0
20230718,191900,6168850600,70900,70900,70900,70900,0
20230718,191800,6168850600,70900,70900,70900,70900,0
20230718,191700,6168850600,70900,70900,70900,70900,0
20230718,191600,6168850600,70900,70900,70900,70900,0
20230718,191500,6168850600,70900,70900,70900,70900,0
20230718,191400,6168850600,70900,70900,70900,70900,0
20230718,191300,6168850600,70900,70900,70900,70900,0
20230718,191200,6168850600,70900,70900,70900,70900,0
20230718,191100,6168850600,70900,70900,70900,70900,0
20230718,191000,6168850600,70900,70900,70900,70900,0
20230718,190900,6168850600,70900,70900,70900,70900,0
20230718,190800,6168850600,70900,70900,70900,70900,0
20230718,190700,6168850600,70900,70900,70900,70900,0
20230718,190600,6168850600,70900,70900,70900,70900,0
20230718,190500,6168850600,70900,70900,70900,70900,0
20230718,190400,6168850600,70900,70900,70900,70900,0
20230718,190300,6168850600,70900,70900,70900,70900,0
20230718,190200,6168850600,70900,70900,70900,70900,0
20230718,190100,6168850600,70900,70900,70900,70900,0
20230718,190000,6168850600,70900,70900,70900,70900,0
20230718,185900,6168850600,70900,70900,70900,70900,0
20230718,185800,6168850600,70900,70900,70900,70900,2389
20230718,185700,6168850600,70900,70900,70900,70900,0
20230718,185600,6168850600,70900,70900,70900,70900,0
20230718,185500,6168850600,70900,70900,70900,70900,0
20230718,185400,6168850600,70900,70900,70900,70900,0
20230718,185300,6168850600,70900,70900,70900,70900,0
20230718,185200,6168850600,70900,70900,70900,70900,0
20230718,185100,6168850600,70900,70900,70900,70900,0
20230718,185000,6168850600,70900,70900,70900,70900,0
20230718,184900,6168850600,70900,70900,70900,70900,0
20230718,184800,6168850600,70900,70900,70900,70900,0
20230718,184700,6168850600,70900,70900,70900,70900,0
20230718,184600,6168850600,70900,70900,70900,70900,0
20230718,184500,6168850600,70900,70900,70900,70900,0
20230718,184400,6168850600,70900,70900,70900,70900,0
20230718,184300,6168850600,70900,70900,70900,70900,0
20230718,184200,6168850600,70900,70900,70900,70900,0
20230718,184100,6168850600,70900,70900,70900,70900,0
20230718,184000,6168850600,70900,70900,70900,70900,0
20230718,183900,6168850600,70900,70900,70900,70900,0
20230718,183800,6168850600,70900,70900,70900,70900,0
20230718,183700,6168850600,70900,70900,70900,70900,0
20230718,183600,6168850600,70900,70900,70900,70900,0
20230718,183500,6168850600,70900,70900,70900,70900,0
20230718,183400,6168850600,70900,70900,70900,70900,0
20230718,183300,6168850600,70900,70900,70900,70900,0
20230718,183200,6168850600,70900,70900,70900,70900,0
20230718,183100,6168850600,70900,70900,70900,70900,0
20230718,183000,6168850600,70900,70900,70900,70900,0
20230718,182900,6168850600,70900,70900,70900,70900,0
20230718,182800,6168850600,70900,70900,70900,70900,2389
20230718,182700,6168850600,70900,70900,70900,70900,0
20230718,182600,6168850600,70900,70900,70900,70900,0
20230718,182500,6168850600,70900,70900,70900,70900,0
20230718,182400,6168850600,70900,70900,70900,70900,0
20230718,182300,6168850600,70900,70900,70900,70900,0
20230718,182200,6168850600,70900,70900,70900,70900,0
20230718,182100,6168850600,70900,70900,70900,70900,0
20230718,182000,6168850600,70900,70900,70900,70900,0
20230718,181900,6168850600,70900,70900,70900,70900,0
20230718,181800,6168850600,70900,70900,70900,70900,0
20230718,181700,6168850600,70900,70900,70900,70900,0
20230718,181600,6168850600,70900,70900,70900,70900,0
20230718,181500,6168850600,70900,70900,70900,70900,0
20230718,181400,6168850600,70900,70900,70900,70900,0
20230718,181300,6168850600,70900,70900,70900,70900,0
20230718,181200,6168850600,70900,70900,70900,70900,0
20230718,181100,6168850600,70900,70900,70900,70900,0
20230718,181000,6168850600,70900,70900,70900,70900,0
20230718,180900,6168850600,70900,70900,70900,70900,0
20230718,180800,6168850600,70900,70900,70900,70900,0
20230718,180700,6168850600,70900,70900,70900,70900,0
20230718,180600,6168850600,70900,70900,70900,70900,0
20230718,180500,6168850600,70900,70900,70900,70900,0
20230718,180400,6168850600,70900,70900,70900,70900,0
20230718,180300,6168850600,70900,70900,70900,70900,0
20230718,180200,6168850600,70900,70900,70900,70900,0
20230718,180100,6168850600,70900,70900,70900,70900,0
20230718,180000,6168850600,70900,70900,70900,70900,0
20230718,175900,6168850600,70900,70900,70900,70900,0
20230718,175800,6168850600,70900,70900,70900,70900,2389
20230718,175700,6168850600,70900,70900,70900,70900,0
20230718,175600,6168850600,70900,70900,70900,70900,0
20230718,175500,6168850600,70900,70900,70900,70900,0
20230718,175400,6168850600,70900,70900,70900,70900,0
20230718,175300,6168850600,70900,70900,70900,70900,0
20230718,175200,6168850600,70900,70900,70900,70900,0
20230718,175100,6168850600,70900,70900,70900,70900,0
20230718,175000,6168850600,70900,70900,70900,70900,0
20230718,174900,6168850600,70900,70900,70900,70900,0
20230718,174800,6168850600,70900,70900,70900,70900,0
20230718,174700,6168850600,70900,70900,70900,70900,0
20230718,174600,6168850600,70900,70900,70900,70900,0
20230718,174500,6168850600,70900,70900,70900,70900,0
20230718,174400,6168850600,70900,70900,70900,70900,0
20230718,174300,6168850600,70900,70900,70900,70900,0
20230718,174200,6168850600,70900,70900,70900,70900,0
20230718,174100,6168850600,70900,70900,70900,70900,0
20230718,174000,6168850600,70900,70900,70900,70900,0
20230718,173900,6168850600,70900,70900,70900,70900,0
20230718,173800,6168850600,70900,70900,70900,70900,0
20230718,173700,6168850600,70900,70900,70900,70900,0
20230718,173600,6168850600,70900,70900,70900,70900,0
20230718,173500,6168850600,70900,70900,70900,70900,0
20230718,173400,6168850600,70900,70900,70900,70900,0
20230718,173300,6168850600,70900,70900,70900,70900,0
20230718,173200,6168850600,70900,70900,70900,70900,0
20230718,173100,6168850600,70900,70900,70900,70900,0
20230718,173000,6168850600,70900,70900,70900,70900,0
20230718,172900,6168850600,70900,70900,70900,70900,0
20230718,172800,6168850600,70900,70900,70900,70900,2389
20230718,172700,6168850600,70900,70900,70900,70900,0
20230718,172600,6168850600,70900,70900,70900,70900,0
20230718,172500,6168850600,70900,70900,70900,70900,0
20230718,172400,6168850600,70900,70900,70900,70900,0
20230718,172300,6168850600,70900,70900,70900,70900,0
20230718,172200,6168850600,70900,70900,70900,70900,0
20230718,172100,6168850600,70900,70900,70900,70900,0
20230718,172000,6168850600,70900,70900,70900,70900,0
20230718,171900,6168850600,70900,70900,70900,70900,0
20230718,171800,6168850600,70900,70900,70900,70900,0
20230718,171700,6168850600,70900,70900,70900,70900,0
20230718,171600,6168850600,70900,70900,70900,70900,0
20230718,171500,6168850600,70900,70900,70900,70900,0
20230718,171400,6168850600,70900,70900,70900,70900,0
20230718,171300,6168850600,70900,70900,70900,70900,0
20230718,171200,6168850600,70900,70900,70900,70900,0
20230718,171100,6168850600,70900,70900,70900,70900,0
20230718,171000,6168850600,70900,70900,70900,70900,0
20230718,170900,6168850600,70900,70900,70900,70900,0
20230718,170800,6168850600,70900,70900,70900,70900,0
20230718,170700,6168850600,70900,70900,70900,70900,0
20230718,170600,6168850600,70900,70900,70900,70900,0
20230718,170500,6168850600,70900,70900,70900,70900,0
20230718,170400,6168850600,70900,70900,70900,70900,0
20230718,170300,6168850600,70900,70900,70900,70900,0
20230718,170200,6168850600,70900,70900,70900,70900,0
20230718,170100,6168850600,70900,70900,70900,70900,0
20230718,170000,6168850600,70900,70900,70900,70900,0
20230718,165900,6168850600,70900,70900,70900,70900,0
20230718,165800,6168850600,70900,70900,70900,70900,2389
20230718,165700,6168850600,70900,70900,70900,70900,0
20230718,165600,6168850600,70900,70900,70900,70900,0
20230718,165500,6168850600,70900,70900,70900,70900,0
20230718,165400,6168850600,70900,70900,70900,70900,0
20230718,165300,6168850600,70900,70900,70900,70900,0
20230718,165200,6168850600,70900,70900,70900,70900,0
20230718,165100,6168850600,70900,70900,70900,70900,0
20230718,165000,6168850600,70900,70900,70900,70900,0
20230718,164900,6168850600,70900,70900,70900,70900,0
20230718,164800,6168850600,70900,70900,70900,70900,0
20230718,164700,6168850600,70900,70900,70900,70900,0
20230718,164600,6168850600,70900,70900,70900,70900,0
20230718,164500,6168850600,70900,70900,70900,70900,0
20230718,164400,6168850600,70900,70900,70900,70900,0
20230718,164300,6168850600,70900,70900,70900,70900,0
20230718,164200,6168850600,70900,70900,70900,70900,0
20230718,164100,6168850600,70900,70900,70900,70900,0
20230718,164000,6168850600,70900,70900,70900,70900,0
20230718,163900,6168850600,70900,70900,70900,70900,0
20230718,163800,6168850600,70900,70900,70900,70900,0
20230718,163700,6168850600,70900,70900,70900,70900,0
20230718,163600,6168850600,70900,70900,70900,70900,0
20230718,163500,6168850600,70900,70900,70900,70900,0
20230718,163400,6168850600,70900,70900,70900,70900,0
20230718,163300,6168850600,70900,70900,70900,70900,0
20230718,163200,6168850600,70900,70900,70900,70900,0
20230718,163100,6168850600,70900,70900,70900,70900,0
20230718,163000,6168850600,70900,70900,70900,70900,0
20230718,162900,6168850600,70900,70900,70900,70900,0
20230718,162800,6168850600,70900,70900,70900,70900,2389
20230718,162700,6168850600,70900,70900,70900,70900,0
20230718,162600,6168850600,70900,70900,70900,70900,0
20230718,162500,6168850600,70900,70900,70900,70900,0
20230718,162400,6168850600,70900,70900,70900,70900,0
20230718,162300,6168850600,70900,70900,70900,70900,0
20230718,162200,6168850600,70900,70900,70900,70900,0
20230718,162100,6168850600,70900,70900,70900,70900,0
20230718,162000,6168850600,70900,70900,70900,70900,0
20230718,161900,6168850600,70900,70900,70900,70900,0
20230718,161800,6168850600,70900,70900,70900,70900,0
20230718,161700,6168850600,70900,70900,70900,70900,0
20230718,161600,6168850600,70900,70900,70900,70900,0
20230718,161500,6168850600,70900,70900,70900,70900,0
20230718,161400,6168850600,70900,70900,70900,70900,0
20230718,161300,6168850600,70900,70900,70900,70900,0
20230718,161200,6168850600,70900,70900,70900,70900,0
20230718,161100,6168850600,70900,70900,70900,70900,0
20230718,161000,6168850600,70900,70900,70900,70900,0
20230718,160900,6168850600,70900,70900,70900,70900,0
20230718,160800,6168850600,70900,70900,70900,70900,0
20230718,160700,6168850600,70900,70900,70900,70900,0
20230718,160600,6168850600,70900,70900,70900,70900,0
20230718,160500,6168850600,70900,70900,70900,70900,0
20230718,160400,6168850600,70900,70900,70900,70900,0
20230718,160300,6168850600,70900,70900,70900,70900,0
20230718,160200,6168850600,70900,70900,70900,70900,0
20230718,160100,6168850600,70900,70900,70900,70900,0
20230718,160000,6168850600,70900,70900,70900,70900,0
20230718,155900,6168850600,70900,70900,70900,70900,0
20230718,155800,6168850600,70900,70900,70900,70900,2389
20230718,155700,6168850600,70900,70900,70900,70900,0
20230718,155600,6168850600,70900,70900,70900,70900,0
20230718,155500,6168850600,70900,70900,70900,70900,0
20230718,155400,6168850600,70900,70900,70900,70900,0
20230718,155300,6168850600,70900,70900,70900,70900,0
20230718,155200,6168850600,70900,70900,70900,70900,0
20230718,155100,6168850600,70900,70900,70900,70900,0
20230718,155000,6168850600,70900,70900,70900,70900,0
20230718,154900,6168850600,70900,70900,70900,70900,0
20230718,154800,6168850600,70900,70900,70900,70900,0
20230718,154700,6168850600,70900,70900,70900,70900,0
20230718,154600,6168850600,70900,70900,70900,70900,0
20230718,154500,6168850600,70900,70900,70900,70900,0
20230718,154400,6168850600,70900,70900,70900,70900,0
20230718,154300,6168850600,70900,70900,70900,70900,0
20230718,154200,6168850600,70900,70900,70900,70900,0
20230718,154100,6168850600,70900,70900,70900,70900,0
20230718,154000,6168850600,70900,70900,70900,70900,0
20230718,153900,6168850600,70900,70900,70900,70900,0
20230718,153800,6168850600,70900,70900,70900,70900,0
20230718,153700,6168850600,70900,70900,70900,70900,0
20230718,153600,6168850600,70900,70900,70900,70900,0
20230718,153500,6168850600,70900,70900,70900,70900,0
20230718,153400,6168850600,70900,70900,70900,70900,0
20230718,153300,6168850600,70900,70900,70900,70900,0
20230718,153200,6168850600,70900,70900,70900,70900,0
20230718,153100,6168850600,70900,70900,70900,70900,0
20230718,153000,6168850600,70900,70900,70900,70900,2389
20230718,152900,5999470500,70800,70800,70800,70800,0
20230718,152800,5999470500,70800,70800,70800,70800,0
20230718,152700,5999470500,70800,70800,70800,70800,0
20230718,152600,5999470500,70800,70800,70800,70800,0
20230718,152500,5999470500,70800,70800,70800,70800,0
20230718,152400,5999470500,70800,70800,70800,70800,0
20230718,152300,5999470500,70800,70800,70800,70800,0
20230718,152200,5999470500,70800,70800,70800,70800,0
20230718,152100,5999470500,70800,70800,70800,70800,0
20230718,152000,5999470500,70800,70800,70800,70800,0
20230718,151900,5999470500,70800,70900,70900,70800,291
20230718,151800,5978855200,70900,70900,71000,70900,1475
20230718,151700,5874277400,71000,70900,71000,70900,188
20230718,151600,5860936300,71000,71000,71000,70900,359
20230718,151500,5835470900,70900,71000,71100,70900,2068
20230718,151400,5688648600,71000,71000,71100,71000,140
20230718,151300,5678705100,71100,71000,71100,71000,346
20230718,151200,5654132600,71100,71000,71100,71000,252
20230718,151100,5636234300,71100,71000,71100,71000,93
20230718,151000,5629630700,71100,71100,71100,71000,309
20230718,150900,5607674100,71100,71000,71100,71000,326
20230718,150800,5584523000,71100,71000,71100,71000,182
20230718,150700,5571591400,71000,71100,71100,71000,298
20230718,150600,5550415800,71000,71000,71100,71000,136
20230718,150500,5540756600,71000,71000,71100,71000,217
20230718,150400,5525345700,71100,71000,71100,71000,126
20230718,150300,5516399400,71000,71000,71100,71000,631
20230718,150200,5471589700,71000,71100,71100,71000,159
20230718,150100,5460300100,71100,71000,71100,71000,155
20230718,150000,5449289400,71100,71100,71200,71000,5124
20230718,145900,5085310300,71200,71200,71200,71100,140
20230718,145800,5075354700,71300,71200,71300,71100,153
20230718,145700,5064472000,71200,71200,71200,71100,111
20230718,145600,5056577800,71100,71100,71200,71100,274
20230718,145500,5037082500,71100,71100,71200,71100,136
20230718,145400,5027411300,71200,71200,71200,71100,116
20230718,145300,5019163100,71200,71300,71300,71100,164
20230718,145200,5007498100,71200,71200,71300,71200,139
20230718,145100,4997600500,71200,71200,71200,71100,188
20230718,145000,4984225600,71100,71200,71300,71100,235
20230718,144900,4967493500,71200,71100,71300,71100,106
20230718,144800,4959948900,71200,71100,71200,71100,169
20230718,144700,4947924000,71200,71200,71200,71100,99
20230718,144600,4940883300,71100,71100,71200,71100,172
20230718,144500,4928646700,71100,71100,71200,71100,95
20230718,144400,4921891700,71200,71200,71200,71100,63
20230718,144300,4917406900,71100,71200,71200,71100,34
20230718,144200,4914988900,71200,71100,71200,71100,203
20230718,144100,4900546200,71100,71100,71200,71100,480
20230718,144000,4866372900,71100,71200,71200,71100,55
20230718,143900,4862462200,71100,71100,71200,71100,120
20230718,143800,4853929800,71000,71000,71100,71000,69
20230718,143700,4849027400,71100,71100,71200,71000,73
20230718,143600,4843837800,71100,71100,71200,71100,96
20230718,143500,4837011900,71100,71100,71200,71000,600
20230718,143400,4794373900,71100,71100,71200,71100,278
20230718,143300,4774588500,71100,71100,71100,71000,107
20230718,143200,4766982300,71100,71100,71100,71000,65
20230718,143100,4762362100,71100,71000,71100,71000,122
20230718,143000,4753693400,71100,71000,71100,71000,197
20230718,142900,4739691900,71000,71100,71100,71000,119
20230718,142800,4731234600,71100,71000,71100,71000,372
20230718,142700,4704790500,71000,71000,71100,71000,110
20230718,142600,4696978700,71000,71000,71100,71000,199
20230718,142500,4682839800,71000,71000,71100,71000,178
20230718,142400,4670190200,71100,71100,71100,71000,92
20230718,142300,4663652400,71100,71200,71200,71000,980
20230718,142200,4593977300,71100,71100,71200,71100,1509
20230718,142100,4486685700,71200,71200,71200,71100,193
20230718,142000,4472956800,71200,71300,71300,71200,49
20230718,141900,4469467600,71200,71200,71300,71100,104
20230718,141800,4462066900,71100,71200,71200,71100,150
20230718,141700,4451390800,71200,71200,71300,71200,95
20230718,141600,4444626200,71300,71200,71400,71200,230
20230718,141500,4428233700,71200,71200,71300,71200,70
20230718,141400,4423249200,71200,71100,71200,71100,190
20230718,141300,4409726200,71200,71200,71300,71200,64
20230718,141200,4405169200,71200,71200,71300,71200,159
20230718,141100,4393848100,71200,71200,71300,71200,49
20230718,141000,4390358600,71200,71200,71300,71100,245
20230718,140900,4372921400,71200,71200,71300,71200,47
20230718,140800,4369574600,71200,71100,71200,71100,323
20230718,140700,4346599800,71100,71200,71200,71100,121
20230718,140600,4337985800,71100,71200,71300,71100,726
20230718,140500,4286308200,71200,71100,71300,71100,283
20230718,140400,4266161800,71200,71200,71200,71100,821
20230718,140300,4207710700,71300,71200,71300,71200,1400
20230718,140200,4108030200,71200,71200,71300,71200,93
20230718,140100,4101408300,71200,71300,71300,71200,45
20230718,140000,4098202100,71300,71300,71300,71200,84
20230718,135900,4092216800,71200,71200,71300,71200,128
20230718,135800,4083094800,71200,71300,71300,71200,717
20230718,135700,4031974500,71300,71400,71400,71300,34
20230718,135600,4029549600,71300,71300,71400,71300,39
20230718,135500,4026768600,71300,71300,71400,71300,76
20230718,135400,4021348300,71300,71300,71400,71300,53
20230718,135300,4017569100,71400,71300,71400,71300,62
20230718,135200,4013148000,71300,71400,71400,71300,32
20230718,135100,4010866000,71300,71400,71400,71300,43
20230718,135000,4007799600,71300,71300,71400,71300,23
20230718,134900,4006159200,71300,71400,71400,71300,64
20230718,134800,4001595200,71300,71300,71400,71300,18
20230718,134700,4000311500,71300,71300,71400,71300,281
20230718,134600,3980275700,71300,71400,71400,71300,131
20230718,134500,3970926400,71400,71300,71400,71300,49
20230718,134400,3967432200,71300,71300,71400,71300,33
20230718,134300,3965078300,71300,71300,71400,71300,76
20230718,134200,3959659200,71300,71300,71400,71300,60
20230718,134100,3955380800,71300,71300,71400,71300,46
20230718,134000,3952100600,71400,71300,71400,71300,45
20230718,133900,3948891700,71300,71200,71400,71200,115
20230718,133800,3940685700,71200,71400,71400,71200,76
20230718,133700,3935269700,71300,71300,71400,71300,48
20230718,133600,3931847200,71300,71400,71400,71300,313
20230718,133500,3909523100,71400,71300,71400,71300,53
20230718,133400,3905743100,71300,71300,71400,71300,63
20230718,133300,3901250000,71300,71300,71400,71200,19
20230718,133200,3899895300,71300,71300,71300,71200,113
20230718,133100,3891839700,71300,71300,71300,71200,208
20230718,133000,3877010900,71300,71200,71300,71200,92
20230718,132900,3870460200,71200,71200,71300,71200,37
20230718,132800,3867825700,71200,71300,71300,71200,60
20230718,132700,3863553100,71300,71200,71300,71200,82
20230718,132600,3857713900,71200,71200,71300,71200,58
20230718,132500,3853582700,71200,71200,71300,71200,38
20230718,132400,3850876800,71200,71100,71200,71100,97
20230718,132300,3843976900,71100,71200,71300,71100,327
20230718,132200,3820695900,71200,71200,71200,71100,34
20230718,132100,3818276700,71200,71100,71200,71100,125
20230718,132000,3809389100,71200,71100,71200,71100,85
20230718,131900,3803338500,71200,71100,71200,71100,10
20230718,131800,3802626900,71100,71100,71200,71100,108
20230718,131700,3794945700,71200,71100,71200,71100,76
20230718,131600,3789538900,71100,71200,71200,71100,32
20230718,131500,3787262200,71200,71200,71300,71100,996
20230718,131400,3716349900,71200,71200,71300,71200,17
20230718,131300,3715138800,71200,71200,71300,71200,169
20230718,131200,3703103200,71300,71200,71300,71200,162
20230718,131100,3691566200,71200,71200,71300,71200,52
20230718,131000,3687863700,71300,71200,71300,71200,46
20230718,130900,3684587600,71200,71200,71200,71200,78
20230718,130800,3679034000,71300,71200,71300,71200,85
20230718,130700,3672977400,71200,71300,71300,71200,45
20230718,130600,3669773200,71200,71200,71200,71200,65
20230718,130500,3665145200,71300,71200,71300,71200,41
20230718,130400,3662225400,71200,71200,71200,71200,57
20230718,130300,3658167000,71300,71200,71300,71200,310
20230718,130200,3636067700,71200,71200,71300,71200,20
20230718,130100,3634642500,71200,71200,71300,71200,57
20230718,130000,3630584000,71200,71200,71300,71200,58
20230718,125900,3626454200,71300,71200,71300,71200,107
20230718,125800,3618828800,71300,71200,71300,71200,53
20230718,125700,3615054800,71200,71200,71300,71200,51
20230718,125600,3611423100,71200,71300,71300,71200,56
20230718,125500,3607435800,71200,71200,71300,71200,12
20230718,125400,3606581100,71300,71200,71300,71200,62
20230718,125300,3602166300,71200,71300,71300,71200,32
20230718,125200,3599887500,71300,71200,71400,71200,31
20230718,125100,3597676900,71200,71300,71500,71200,400
20230718,125000,3569149000,71300,71300,71400,71300,36
20230718,124900,3566582100,71300,71400,71400,71300,67
20230718,124800,3561803900,71400,71300,71400,71300,104
20230718,124700,3554388100,71300,71300,71400,71300,56
20230718,124600,3550395000,71300,71300,71400,71200,58
20230718,124500,3546259700,71300,71300,71300,71200,70
20230718,124400,3541273600,71400,71200,71400,71200,23
20230718,124300,3539634600,71200,71300,71300,71200,74
20230718,124200,3534360700,71200,71200,71300,71200,127
20230718,124100,3525318100,71200,71300,71300,71200,46
20230718,124000,3522041400,71300,71200,71300,71200,19
20230718,123900,3520687300,71300,71200,71300,71200,61
20230718,123800,3516340900,71200,71200,71300,71200,63
20230718,123700,3511850100,71200,71200,71300,71200,293
20230718,123600,3490960000,71200,71200,71300,71200,47
20230718,123500,3487612600,71300,71300,71300,71200,20
20230718,123400,3486187100,71300,71300,71400,71300,68
20230718,123300,3481338600,71300,71300,71400,71300,83
20230718,123200,3475420600,71300,71300,71300,71300,26
20230718,123100,3473566800,71400,71300,71400,71300,40
20230718,123000,3470714300,71300,71400,71400,71300,40
20230718,122900,3467861200,71400,71300,71400,71200,119
20230718,122800,3459376400,71300,71200,71300,71200,105
20230718,122700,3451896100,71200,71100,71300,71100,56
20230718,122600,3447908900,71100,71200,71300,71100,46
20230718,122500,3444633700,71200,71200,71200,71100,117
20230718,122400,3436303400,71200,71200,71200,71100,24
20230718,122300,3434595100,71100,71100,71200,71100,100
20230718,122200,3427475700,71100,71200,71200,71100,64
20230718,122100,3422922400,71200,71200,71200,71100,287
20230718,122000,3402504200,71100,71100,71200,71100,161
20230718,121900,3391041700,71100,71200,71200,71100,58
20230718,121800,3386917500,71100,71100,71200,71100,95
20230718,121700,3380156900,71100,71100,71200,71100,77
20230718,121600,3374682000,71200,71100,71200,71100,82
20230718,121500,3368845500,71200,71200,71200,71100,19
20230718,121400,3367493200,71200,71100,71200,71100,248
20230718,121300,3349838700,71100,71100,71200,71100,226
20230718,121200,3333764600,71100,71100,71100,71100,190
20230718,121100,3320255600,71100,71100,71200,71100,134
20230718,121000,3310725300,71100,71200,71200,71100,133
20230718,120900,3301268900,71100,71200,71200,71100,73
20230718,120800,3296074000,71100,71100,71200,71100,37
20230718,120700,3293442900,71200,71100,71200,71100,100
20230718,120600,3286327600,71200,71200,71200,71100,332
20230718,120500,3262719600,71200,71200,71200,71100,248
20230718,120400,3245064600,71200,71300,71300,71200,135
20230718,120300,3235451100,71300,71300,71300,71200,91
20230718,120200,3228967200,71300,71200,71300,71200,217
20230718,120100,3213509900,71300,71300,71300,71100,1726
20230718,120000,3090611800,71400,71200,71400,71200,161
20230718,115900,3079137000,71300,71200,71300,71200,15
20230718,115800,3078067900,71300,71200,71300,71200,119
20230718,115700,3069584600,71200,71300,71300,71200,103
20230718,115600,3062243500,71200,71200,71300,71200,734
20230718,115500,3009910200,71200,71200,71300,71200,649
20230718,115400,2963637300,71300,71200,71300,71200,378
20230718,115300,2936723300,71200,71300,71300,71200,72
20230718,115200,2931594100,71300,71200,71300,71200,77
20230718,115100,2926109100,71300,71300,71300,71200,103
20230718,115000,2918773800,71300,71300,71300,71200,64
20230718,114900,2914215300,71300,71200,71300,71200,55
20230718,114800,2910296900,71200,71200,71300,71200,50
20230718,114700,2906734400,71300,71200,71300,71200,87
20230718,114600,2900532900,71300,71300,71300,71200,65
20230718,114500,2895904000,71300,71300,71300,71200,248
20230718,114400,2878242600,71300,71300,71300,71200,296
20230718,114300,2857165100,71300,71300,71400,71200,564
20230718,114200,2816954600,71300,71300,71400,71300,914
20230718,114100,2751781300,71400,71300,71400,71300,55
20230718,114000,2747856800,71300,71400,71400,71300,241
20230718,113900,2730673300,71300,71300,71400,71300,132
20230718,113800,2721261600,71400,71300,71400,71300,11
20230718,113700,2720476900,71400,71400,71500,71400,1041
20230718,113600,2646149300,71400,71500,71500,71400,75
20230718,113500,2640792100,71400,71400,71500,71400,89
20230718,113400,2634435800,71400,71500,71500,71400,14
20230718,113300,2633435800,71400,71400,71500,71400,27
20230718,113200,2631507600,71400,71400,71500,71400,38
20230718,113100,2628794300,71400,71500,71500,71400,70
20230718,113000,2623792600,71500,71400,71500,71400,34
20230718,112900,2621362500,71400,71400,71500,71400,99
20230718,112800,2614291600,71500,71400,71500,71400,55
20230718,112700,2610364000,71400,71400,71500,71400,17
20230718,112600,2609149800,71500,71500,71500,71400,34
20230718,112500,2606722000,71400,71400,71500,71400,46
20230718,112400,2603437300,71400,71400,71400,71400,35
20230718,112300,2600938300,71400,71400,71500,71400,55
20230718,112200,2597010500,71400,71400,71400,71400,89
20230718,112100,2590655900,71400,71400,71500,71400,38
20230718,112000,2587942600,71500,71400,71500,71400,26
20230718,111900,2586085700,71500,71500,71500,71500,13
20230718,111800,2585156200,71400,71500,71500,71400,926
20230718,111700,2519000500,71600,71500,71600,71500,514
20230718,111600,2482248600,71600,71600,71600,71500,15
20230718,111500,2481174800,71600,71600,71600,71500,48
20230718,111400,2477741900,71600,71700,71700,71600,40
20230718,111300,2474877800,71600,71600,71600,71600,16
20230718,111200,2473732200,71700,71600,71700,71500,71
20230718,111100,2468654400,71600,71600,71600,71600,16
20230718,111000,2467508800,71500,71500,71600,71500,55
20230718,110900,2463573500,71600,71500,71600,71500,107
20230718,110800,2455922500,71500,71700,71700,71500,69
20230718,110700,2450981000,71600,71500,71600,71500,63
20230718,110600,2446475200,71500,71600,71600,71500,106
20230718,110500,2438893700,71600,71600,71700,71500,82
20230718,110400,2433023300,71500,71600,71600,71500,60
20230718,110300,2428731900,71600,71500,71600,71500,52
20230718,110200,2425011000,71600,71600,71600,71500,112
20230718,110100,2417000600,71700,71600,71700,71500,280
20230718,110000,2396952400,71600,71600,71600,71500,113
20230718,105900,2388862000,71500,71600,71600,71500,156
20230718,105800,2377694400,71500,71500,71600,71500,93
20230718,105700,2371042900,71500,71500,71700,71500,142
20230718,105600,2360880600,71500,71500,71500,71500,0
20230718,105500,2360880600,71500,71500,71500,71500,98
20230718,105400,2353873600,71600,71500,71600,71500,24
20230718,105300,2352156400,71500,71600,71600,71500,32
20230718,105200,2349865800,71600,71500,71600,71500,10
20230718,105100,2349150700,71700,71600,71700,71600,22
20230718,105000,2347575400,71500,71600,71600,71500,50
20230718,104900,2343999100,71600,71600,71600,71600,2
20230718,104800,2343855900,71600,71600,71600,71500,77
20230718,104700,2338342800,71600,71500,71600,71500,259
20230718,104600,2319823500,71500,71600,71700,71500,523
20230718,104500,2282400300,71600,71700,71700,71600,5
20230718,104400,2282041900,71600,71600,71600,71600,169
20230718,104300,2269941500,71600,71700,71700,71600,5
20230718,104200,2269583200,71700,71700,71700,71700,116
20230718,104100,2261266000,71700,71700,71800,71700,82
20230718,104000,2255386400,71800,71800,71900,71700,94
20230718,103900,2248639000,71800,71800,71800,71700,215
20230718,103800,2233207300,71800,71700,71800,71700,2
20230718,103700,2233063800,71700,71700,71700,71600,260
20230718,103600,2214421900,71700,71700,71700,71600,107
20230718,103500,2206760000,71700,71800,71800,71600,72
20230718,103400,2201596800,71800,71800,71800,71800,11
20230718,103300,2200807000,71700,71700,71800,71700,123
20230718,103200,2191987800,71700,71500,71700,71500,306
20230718,103100,2170060400,71500,71600,71600,71500,22
20230718,103000,2168487200,71500,71500,71500,71500,1
20230718,102900,2168415700,71600,71500,71600,71500,13
20230718,102800,2167486100,71500,71400,71500,71400,340
20230718,102700,2143188600,71500,71500,71500,71400,298
20230718,102600,2121905100,71500,71500,71500,71500,216
20230718,102500,2106461100,71500,71600,71600,71400,546
20230718,102400,2067450400,71600,71600,71600,71600,8
20230718,102300,2066877600,71500,71500,71600,71500,222
20230718,102200,2051003000,71600,71500,71600,71500,10
20230718,102100,2050287100,71500,71500,71500,71500,34
20230718,102000,2047856100,71500,71500,71500,71400,219
20230718,101900,2032197700,71500,71500,71500,71500,51
20230718,101800,2028551200,71400,71500,71500,71400,262
20230718,101700,2009818600,71500,71600,71700,71500,763
20230718,101600,1955200800,71700,71700,71800,71700,949
20230718,101500,1887157400,71700,71700,71700,71700,176
20230718,101400,1874538200,71700,71700,71800,71700,49
20230718,101300,1871024800,71700,71700,71800,71600,74
20230718,101200,1865719000,71600,71600,71600,71500,64
20230718,101100,1861136700,71600,71500,71600,71500,14
20230718,101000,1860135600,71500,71500,71500,71400,340
20230718,100900,1835825700,71500,71400,71500,71400,6
20230718,100800,1835396800,71500,71500,71500,71500,47
20230718,100700,1832036300,71500,71500,71500,71400,43
20230718,100600,1828963000,71500,71400,71500,71400,1031
20230718,100500,1755344600,71400,71400,71400,71300,6
20230718,100400,1754916300,71300,71300,71400,71300,475
20230718,100300,1721048300,71400,71400,71400,71400,10
20230718,100200,1720334300,71300,71400,71400,71300,11
20230718,100100,1719549000,71400,71400,71500,71300,344
20230718,100000,1694988500,71400,71500,71500,71400,230
20230718,095900,1678545700,71500,71300,71500,71300,122
20230718,095800,1669828400,71400,71300,71400,71200,382
20230718,095700,1642596300,71300,71300,71300,71200,44
20230718,095600,1639461500,71300,71300,71300,71200,462
20230718,095500,1606554000,71200,71300,71300,71200,132
20230718,095400,1597144500,71200,71500,71600,71200,1269
20230718,095300,1506608700,71500,71400,71500,71400,137
20230718,095200,1496826700,71400,71400,71400,71300,1335
20230718,095100,1401520900,71400,71600,71600,71400,1050
20230718,095000,1326452000,71600,71500,71600,71500,492
20230718,094900,1291262100,71600,71600,71600,71500,617
20230718,094800,1247085000,71700,71800,71800,71700,228
20230718,094700,1230733400,71800,71700,71800,71700,252
20230718,094600,1212659000,71600,71700,71700,71600,303
20230718,094500,1190935900,71800,71800,71900,71700,353
20230718,094400,1165590400,71800,71800,71900,71700,75
20230718,094300,1160204500,71800,71700,71800,71700,153
20230718,094200,1149222200,71700,71500,71700,71500,199
20230718,094100,1134961500,71500,71400,71500,71400,1657
20230718,094000,1016495900,71500,71600,71600,71400,1236
20230718,093900,928125600,71600,71700,71700,71600,1069
20230718,093800,851511000,71700,71900,72000,71600,1404
20230718,093700,750768200,71900,71900,72000,71900,195
20230718,093600,736741700,71800,71800,71900,71800,335
20230718,093500,712687100,71800,71800,71800,71700,250
20230718,093400,694737200,71800,71900,71900,71700,194
20230718,093300,680810300,71800,72000,72100,71800,1808
20230718,093200,550791200,72100,72100,72200,72100,357
20230718,093100,525051200,72200,72200,72200,72100,203
20230718,093000,510414300,72100,72100,72200,72000,312
20230718,092900,487939300,72100,72500,72500,72100,1473
20230718,092800,381550800,72500,72400,72500,72400,873
20230718,092700,318291700,72400,72500,72600,72400,123
20230718,092600,309380700,72500,72600,72600,72500,120
20230718,092500,300680600,72600,72500,72600,72400,302
20230718,092400,278802800,72500,72600,72600,72400,218
20230718,092300,262987700,72700,72700,72800,72600,38
20230718,092200,260226000,72700,72700,72700,72700,69
20230718,092100,255209700,72700,72700,72700,72700,81
20230718,092000,249321000,72600,72800,72800,72600,103
20230718,091900,241832800,72800,72800,72800,72700,178
20230718,091800,228875500,72900,73000,73000,72900,467
20230718,091700,194807800,73000,73100,73100,73000,104
20230718,091600,187207400,73200,73200,73200,73200,171
20230718,091500,174690200,73200,73200,73200,73200,6
20230718,091400,174251000,73000,73200,73300,73000,310
20230718,091300,151608200,73200,73000,73300,73000,17
20230718,091200,150366700,73000,73100,73100,73000,22
20230718,091100,148760200,73100,73200,73300,73100,92
20230718,091000,142033400,73300,73200,73300,73200,133
20230718,090900,132294500,73300,73200,73300,73200,75
20230718,090800,126803400,73300,73200,73300,73200,82
20230718,090700,120798400,73200,73400,73400,73200,115
20230718,090600,112358800,73400,73500,73600,73400,232
20230718,090500,95307700,73500,73200,73600,73200,181
20230718,090400,82021700,73200,73000,73200,72900,39
20230718,090300,79173500,73200,72800,73200,72800,249
20230718,090200,61014000,72700,72800,72800,72600,31
20230718,090100,58760300,72800,72300,72800,72300,239
20230718,090000,41441300,72400,72600,72600,72200,572
Reference in New Issue Copy Permalink