ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/237690/min/candle-20230728.csv

683 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
20230728,202000,5300272400,75100,75100,75100,75100,1506
20230728,201900,5300272400,75100,75100,75100,75100,0
20230728,201800,5300272400,75100,75100,75100,75100,0
20230728,201700,5300272400,75100,75100,75100,75100,0
20230728,201600,5300272400,75100,75100,75100,75100,0
20230728,201500,5300272400,75100,75100,75100,75100,0
20230728,201400,5300272400,75100,75100,75100,75100,0
20230728,201300,5300272400,75100,75100,75100,75100,0
20230728,201200,5300272400,75100,75100,75100,75100,0
20230728,201100,5300272400,75100,75100,75100,75100,0
20230728,201000,5300272400,75100,75100,75100,75100,0
20230728,200900,5300272400,75100,75100,75100,75100,0
20230728,200800,5300272400,75100,75100,75100,75100,0
20230728,200700,5300272400,75100,75100,75100,75100,0
20230728,200600,5300272400,75100,75100,75100,75100,0
20230728,200500,5300272400,75100,75100,75100,75100,0
20230728,200400,5300272400,75100,75100,75100,75100,0
20230728,200300,5300272400,75100,75100,75100,75100,0
20230728,200200,5300272400,75100,75100,75100,75100,0
20230728,200100,5300272400,75100,75100,75100,75100,0
20230728,200000,5300272400,75100,75100,75100,75100,0
20230728,195900,5300272400,75100,75100,75100,75100,0
20230728,195800,5300272400,75100,75100,75100,75100,0
20230728,195700,5300272400,75100,75100,75100,75100,0
20230728,195600,5300272400,75100,75100,75100,75100,0
20230728,195500,5300272400,75100,75100,75100,75100,0
20230728,195400,5300272400,75100,75100,75100,75100,0
20230728,195300,5300272400,75100,75100,75100,75100,0
20230728,195200,5300272400,75100,75100,75100,75100,0
20230728,195100,5300272400,75100,75100,75100,75100,0
20230728,195000,5300272400,75100,75100,75100,75100,1506
20230728,194900,5300272400,75100,75100,75100,75100,0
20230728,194800,5300272400,75100,75100,75100,75100,0
20230728,194700,5300272400,75100,75100,75100,75100,0
20230728,194600,5300272400,75100,75100,75100,75100,0
20230728,194500,5300272400,75100,75100,75100,75100,0
20230728,194400,5300272400,75100,75100,75100,75100,0
20230728,194300,5300272400,75100,75100,75100,75100,0
20230728,194200,5300272400,75100,75100,75100,75100,0
20230728,194100,5300272400,75100,75100,75100,75100,0
20230728,194000,5300272400,75100,75100,75100,75100,0
20230728,193900,5300272400,75100,75100,75100,75100,0
20230728,193800,5300272400,75100,75100,75100,75100,0
20230728,193700,5300272400,75100,75100,75100,75100,0
20230728,193600,5300272400,75100,75100,75100,75100,0
20230728,193500,5300272400,75100,75100,75100,75100,0
20230728,193400,5300272400,75100,75100,75100,75100,0
20230728,193300,5300272400,75100,75100,75100,75100,0
20230728,193200,5300272400,75100,75100,75100,75100,0
20230728,193100,5300272400,75100,75100,75100,75100,0
20230728,193000,5300272400,75100,75100,75100,75100,0
20230728,192900,5300272400,75100,75100,75100,75100,0
20230728,192800,5300272400,75100,75100,75100,75100,0
20230728,192700,5300272400,75100,75100,75100,75100,0
20230728,192600,5300272400,75100,75100,75100,75100,0
20230728,192500,5300272400,75100,75100,75100,75100,0
20230728,192400,5300272400,75100,75100,75100,75100,0
20230728,192300,5300272400,75100,75100,75100,75100,0
20230728,192200,5300272400,75100,75100,75100,75100,0
20230728,192100,5300272400,75100,75100,75100,75100,0
20230728,192000,5300272400,75100,75100,75100,75100,1506
20230728,191900,5300272400,75100,75100,75100,75100,0
20230728,191800,5300272400,75100,75100,75100,75100,0
20230728,191700,5300272400,75100,75100,75100,75100,0
20230728,191600,5300272400,75100,75100,75100,75100,0
20230728,191500,5300272400,75100,75100,75100,75100,0
20230728,191400,5300272400,75100,75100,75100,75100,0
20230728,191300,5300272400,75100,75100,75100,75100,0
20230728,191200,5300272400,75100,75100,75100,75100,0
20230728,191100,5300272400,75100,75100,75100,75100,0
20230728,191000,5300272400,75100,75100,75100,75100,0
20230728,190900,5300272400,75100,75100,75100,75100,0
20230728,190800,5300272400,75100,75100,75100,75100,0
20230728,190700,5300272400,75100,75100,75100,75100,0
20230728,190600,5300272400,75100,75100,75100,75100,0
20230728,190500,5300272400,75100,75100,75100,75100,0
20230728,190400,5300272400,75100,75100,75100,75100,0
20230728,190300,5300272400,75100,75100,75100,75100,0
20230728,190200,5300272400,75100,75100,75100,75100,0
20230728,190100,5300272400,75100,75100,75100,75100,0
20230728,190000,5300272400,75100,75100,75100,75100,0
20230728,185900,5300272400,75100,75100,75100,75100,0
20230728,185800,5300272400,75100,75100,75100,75100,0
20230728,185700,5300272400,75100,75100,75100,75100,0
20230728,185600,5300272400,75100,75100,75100,75100,0
20230728,185500,5300272400,75100,75100,75100,75100,0
20230728,185400,5300272400,75100,75100,75100,75100,0
20230728,185300,5300272400,75100,75100,75100,75100,0
20230728,185200,5300272400,75100,75100,75100,75100,0
20230728,185100,5300272400,75100,75100,75100,75100,0
20230728,185000,5300272400,75100,75100,75100,75100,1506
20230728,184900,5300272400,75100,75100,75100,75100,0
20230728,184800,5300272400,75100,75100,75100,75100,0
20230728,184700,5300272400,75100,75100,75100,75100,0
20230728,184600,5300272400,75100,75100,75100,75100,0
20230728,184500,5300272400,75100,75100,75100,75100,0
20230728,184400,5300272400,75100,75100,75100,75100,0
20230728,184300,5300272400,75100,75100,75100,75100,0
20230728,184200,5300272400,75100,75100,75100,75100,0
20230728,184100,5300272400,75100,75100,75100,75100,0
20230728,184000,5300272400,75100,75100,75100,75100,0
20230728,183900,5300272400,75100,75100,75100,75100,0
20230728,183800,5300272400,75100,75100,75100,75100,0
20230728,183700,5300272400,75100,75100,75100,75100,0
20230728,183600,5300272400,75100,75100,75100,75100,0
20230728,183500,5300272400,75100,75100,75100,75100,0
20230728,183400,5300272400,75100,75100,75100,75100,0
20230728,183300,5300272400,75100,75100,75100,75100,0
20230728,183200,5300272400,75100,75100,75100,75100,0
20230728,183100,5300272400,75100,75100,75100,75100,0
20230728,183000,5300272400,75100,75100,75100,75100,0
20230728,182900,5300272400,75100,75100,75100,75100,0
20230728,182800,5300272400,75100,75100,75100,75100,0
20230728,182700,5300272400,75100,75100,75100,75100,0
20230728,182600,5300272400,75100,75100,75100,75100,0
20230728,182500,5300272400,75100,75100,75100,75100,0
20230728,182400,5300272400,75100,75100,75100,75100,0
20230728,182300,5300272400,75100,75100,75100,75100,0
20230728,182200,5300272400,75100,75100,75100,75100,0
20230728,182100,5300272400,75100,75100,75100,75100,0
20230728,182000,5300272400,75100,75100,75100,75100,1506
20230728,181900,5300272400,75100,75100,75100,75100,0
20230728,181800,5300272400,75100,75100,75100,75100,0
20230728,181700,5300272400,75100,75100,75100,75100,0
20230728,181600,5300272400,75100,75100,75100,75100,0
20230728,181500,5300272400,75100,75100,75100,75100,0
20230728,181400,5300272400,75100,75100,75100,75100,0
20230728,181300,5300272400,75100,75100,75100,75100,0
20230728,181200,5300272400,75100,75100,75100,75100,0
20230728,181100,5300272400,75100,75100,75100,75100,0
20230728,181000,5300272400,75100,75100,75100,75100,0
20230728,180900,5300272400,75100,75100,75100,75100,0
20230728,180800,5300272400,75100,75100,75100,75100,0
20230728,180700,5300272400,75100,75100,75100,75100,0
20230728,180600,5300272400,75100,75100,75100,75100,0
20230728,180500,5300272400,75100,75100,75100,75100,0
20230728,180400,5300272400,75100,75100,75100,75100,0
20230728,180300,5300272400,75100,75100,75100,75100,0
20230728,180200,5300272400,75100,75100,75100,75100,0
20230728,180100,5300272400,75100,75100,75100,75100,0
20230728,180000,5300272400,75100,75100,75100,75100,0
20230728,175900,5300272400,75100,75100,75100,75100,0
20230728,175800,5300272400,75100,75100,75100,75100,0
20230728,175700,5300272400,75100,75100,75100,75100,0
20230728,175600,5300272400,75100,75100,75100,75100,0
20230728,175500,5300272400,75100,75100,75100,75100,0
20230728,175400,5300272400,75100,75100,75100,75100,0
20230728,175300,5300272400,75100,75100,75100,75100,0
20230728,175200,5300272400,75100,75100,75100,75100,0
20230728,175100,5300272400,75100,75100,75100,75100,0
20230728,175000,5300272400,75100,75100,75100,75100,1506
20230728,174900,5300272400,75100,75100,75100,75100,0
20230728,174800,5300272400,75100,75100,75100,75100,0
20230728,174700,5300272400,75100,75100,75100,75100,0
20230728,174600,5300272400,75100,75100,75100,75100,0
20230728,174500,5300272400,75100,75100,75100,75100,0
20230728,174400,5300272400,75100,75100,75100,75100,0
20230728,174300,5300272400,75100,75100,75100,75100,0
20230728,174200,5300272400,75100,75100,75100,75100,0
20230728,174100,5300272400,75100,75100,75100,75100,0
20230728,174000,5300272400,75100,75100,75100,75100,0
20230728,173900,5300272400,75100,75100,75100,75100,0
20230728,173800,5300272400,75100,75100,75100,75100,0
20230728,173700,5300272400,75100,75100,75100,75100,0
20230728,173600,5300272400,75100,75100,75100,75100,0
20230728,173500,5300272400,75100,75100,75100,75100,0
20230728,173400,5300272400,75100,75100,75100,75100,0
20230728,173300,5300272400,75100,75100,75100,75100,0
20230728,173200,5300272400,75100,75100,75100,75100,0
20230728,173100,5300272400,75100,75100,75100,75100,0
20230728,173000,5300272400,75100,75100,75100,75100,0
20230728,172900,5300272400,75100,75100,75100,75100,0
20230728,172800,5300272400,75100,75100,75100,75100,0
20230728,172700,5300272400,75100,75100,75100,75100,0
20230728,172600,5300272400,75100,75100,75100,75100,0
20230728,172500,5300272400,75100,75100,75100,75100,0
20230728,172400,5300272400,75100,75100,75100,75100,0
20230728,172300,5300272400,75100,75100,75100,75100,0
20230728,172200,5300272400,75100,75100,75100,75100,0
20230728,172100,5300272400,75100,75100,75100,75100,0
20230728,172000,5300272400,75100,75100,75100,75100,1506
20230728,171900,5300272400,75100,75100,75100,75100,0
20230728,171800,5300272400,75100,75100,75100,75100,0
20230728,171700,5300272400,75100,75100,75100,75100,0
20230728,171600,5300272400,75100,75100,75100,75100,0
20230728,171500,5300272400,75100,75100,75100,75100,0
20230728,171400,5300272400,75100,75100,75100,75100,0
20230728,171300,5300272400,75100,75100,75100,75100,0
20230728,171200,5300272400,75100,75100,75100,75100,0
20230728,171100,5300272400,75100,75100,75100,75100,0
20230728,171000,5300272400,75100,75100,75100,75100,0
20230728,170900,5300272400,75100,75100,75100,75100,0
20230728,170800,5300272400,75100,75100,75100,75100,0
20230728,170700,5300272400,75100,75100,75100,75100,0
20230728,170600,5300272400,75100,75100,75100,75100,0
20230728,170500,5300272400,75100,75100,75100,75100,0
20230728,170400,5300272400,75100,75100,75100,75100,0
20230728,170300,5300272400,75100,75100,75100,75100,0
20230728,170200,5300272400,75100,75100,75100,75100,0
20230728,170100,5300272400,75100,75100,75100,75100,0
20230728,170000,5300272400,75100,75100,75100,75100,0
20230728,165900,5300272400,75100,75100,75100,75100,0
20230728,165800,5300272400,75100,75100,75100,75100,0
20230728,165700,5300272400,75100,75100,75100,75100,0
20230728,165600,5300272400,75100,75100,75100,75100,0
20230728,165500,5300272400,75100,75100,75100,75100,0
20230728,165400,5300272400,75100,75100,75100,75100,0
20230728,165300,5300272400,75100,75100,75100,75100,0
20230728,165200,5300272400,75100,75100,75100,75100,0
20230728,165100,5300272400,75100,75100,75100,75100,0
20230728,165000,5300272400,75100,75100,75100,75100,1506
20230728,164900,5300272400,75100,75100,75100,75100,0
20230728,164800,5300272400,75100,75100,75100,75100,0
20230728,164700,5300272400,75100,75100,75100,75100,0
20230728,164600,5300272400,75100,75100,75100,75100,0
20230728,164500,5300272400,75100,75100,75100,75100,0
20230728,164400,5300272400,75100,75100,75100,75100,0
20230728,164300,5300272400,75100,75100,75100,75100,0
20230728,164200,5300272400,75100,75100,75100,75100,0
20230728,164100,5300272400,75100,75100,75100,75100,0
20230728,164000,5300272400,75100,75100,75100,75100,0
20230728,163900,5300272400,75100,75100,75100,75100,0
20230728,163800,5300272400,75100,75100,75100,75100,0
20230728,163700,5300272400,75100,75100,75100,75100,0
20230728,163600,5300272400,75100,75100,75100,75100,0
20230728,163500,5300272400,75100,75100,75100,75100,0
20230728,163400,5300272400,75100,75100,75100,75100,0
20230728,163300,5300272400,75100,75100,75100,75100,0
20230728,163200,5300272400,75100,75100,75100,75100,0
20230728,163100,5300272400,75100,75100,75100,75100,0
20230728,163000,5300272400,75100,75100,75100,75100,0
20230728,162900,5300272400,75100,75100,75100,75100,0
20230728,162800,5300272400,75100,75100,75100,75100,0
20230728,162700,5300272400,75100,75100,75100,75100,0
20230728,162600,5300272400,75100,75100,75100,75100,0
20230728,162500,5300272400,75100,75100,75100,75100,0
20230728,162400,5300272400,75100,75100,75100,75100,0
20230728,162300,5300272400,75100,75100,75100,75100,0
20230728,162200,5300272400,75100,75100,75100,75100,0
20230728,162100,5300272400,75100,75100,75100,75100,0
20230728,162000,5300272400,75100,75100,75100,75100,1506
20230728,161900,5300272400,75100,75100,75100,75100,0
20230728,161800,5300272400,75100,75100,75100,75100,0
20230728,161700,5300272400,75100,75100,75100,75100,0
20230728,161600,5300272400,75100,75100,75100,75100,0
20230728,161500,5300272400,75100,75100,75100,75100,0
20230728,161400,5300272400,75100,75100,75100,75100,0
20230728,161300,5300272400,75100,75100,75100,75100,0
20230728,161200,5300272400,75100,75100,75100,75100,0
20230728,161100,5300272400,75100,75100,75100,75100,0
20230728,161000,5300272400,75100,75100,75100,75100,0
20230728,160900,5300272400,75100,75100,75100,75100,0
20230728,160800,5300272400,75100,75100,75100,75100,0
20230728,160700,5300272400,75100,75100,75100,75100,0
20230728,160600,5300272400,75100,75100,75100,75100,0
20230728,160500,5300272400,75100,75100,75100,75100,0
20230728,160400,5300272400,75100,75100,75100,75100,0
20230728,160300,5300272400,75100,75100,75100,75100,0
20230728,160200,5300272400,75100,75100,75100,75100,0
20230728,160100,5300272400,75100,75100,75100,75100,0
20230728,160000,5300272400,75100,75100,75100,75100,0
20230728,155900,5300272400,75100,75100,75100,75100,0
20230728,155800,5300272400,75100,75100,75100,75100,0
20230728,155700,5300272400,75100,75100,75100,75100,0
20230728,155600,5300272400,75100,75100,75100,75100,0
20230728,155500,5300272400,75100,75100,75100,75100,0
20230728,155400,5300272400,75100,75100,75100,75100,0
20230728,155300,5300272400,75100,75100,75100,75100,0
20230728,155200,5300272400,75100,75100,75100,75100,0
20230728,155100,5300272400,75100,75100,75100,75100,0
20230728,155000,5300272400,75100,75100,75100,75100,1506
20230728,154900,5300272400,75100,75100,75100,75100,0
20230728,154800,5300272400,75100,75100,75100,75100,0
20230728,154700,5300272400,75100,75100,75100,75100,0
20230728,154600,5300272400,75100,75100,75100,75100,0
20230728,154500,5300272400,75100,75100,75100,75100,0
20230728,154400,5300272400,75100,75100,75100,75100,0
20230728,154300,5300272400,75100,75100,75100,75100,0
20230728,154200,5300272400,75100,75100,75100,75100,0
20230728,154100,5300272400,75100,75100,75100,75100,0
20230728,154000,5300272400,75100,75100,75100,75100,0
20230728,153900,5300272400,75100,75100,75100,75100,0
20230728,153800,5300272400,75100,75100,75100,75100,0
20230728,153700,5300272400,75100,75100,75100,75100,0
20230728,153600,5300272400,75100,75100,75100,75100,0
20230728,153500,5300272400,75100,75100,75100,75100,0
20230728,153400,5300272400,75100,75100,75100,75100,0
20230728,153300,5300272400,75100,75100,75100,75100,0
20230728,153200,5300272400,75100,75100,75100,75100,0
20230728,153100,5300272400,75100,75100,75100,75100,0
20230728,153000,5300272400,75100,75100,75100,75100,1506
20230728,152900,5187171800,74800,74800,74800,74800,0
20230728,152800,5187171800,74800,74800,74800,74800,0
20230728,152700,5187171800,74800,74800,74800,74800,0
20230728,152600,5187171800,74800,74800,74800,74800,0
20230728,152500,5187171800,74800,74800,74800,74800,0
20230728,152400,5187171800,74800,74800,74800,74800,0
20230728,152300,5187171800,74800,74800,74800,74800,0
20230728,152200,5187171800,74800,74800,74800,74800,0
20230728,152100,5187171800,74800,74800,74800,74800,0
20230728,152000,5187171800,74800,74800,74800,74800,0
20230728,151900,5187171800,74800,74700,75300,74700,351
20230728,151800,5160766600,75300,75100,75300,74600,637
20230728,151700,5112942900,75100,75000,75100,74900,796
20230728,151600,5053319600,75000,75300,75300,75000,303
20230728,151500,5030528300,75300,74900,75300,74900,806
20230728,151400,4969974400,75000,75100,75100,75000,772
20230728,151300,4912027800,75100,75200,75200,75100,124
20230728,151200,4902703500,75200,74900,75200,74900,29
20230728,151100,4900525600,75200,75000,75200,75000,240
20230728,151000,4882488600,75100,74900,75300,74900,593
20230728,150900,4837959300,75000,75100,75200,74900,627
20230728,150800,4790931400,75100,75100,75100,75000,164
20230728,150700,4778615100,75100,75100,75100,75100,157
20230728,150600,4766824400,75100,74900,75200,74900,144
20230728,150500,4756010300,75100,75200,75200,74900,243
20230728,150400,4737744200,75200,75200,75300,74900,736
20230728,150300,4682455200,75100,75100,75100,75000,67
20230728,150200,4677423600,75100,74900,75200,74900,719
20230728,150100,4623477400,74800,74800,74900,74800,331
20230728,150000,4598688000,74800,74900,74900,74800,558
20230728,145900,4556937500,74800,74800,74900,74800,39
20230728,145800,4554019000,74900,74900,74900,74900,120
20230728,145700,4545031000,74800,74900,74900,74800,99
20230728,145600,4537623100,74800,74800,74900,74800,89
20230728,145500,4530965300,74700,74600,74700,74600,481
20230728,145400,4495034800,74600,74700,74700,74600,26
20230728,145300,4493092700,74700,74700,74700,74600,175
20230728,145200,4480025700,74600,74600,74600,74600,107
20230728,145100,4472043500,74700,74800,74800,74700,219
20230728,145000,4455683200,74800,74500,74800,74500,23
20230728,144900,4453963700,74700,74700,74700,74700,116
20230728,144800,4445298500,74700,74800,74800,74600,51
20230728,144700,4441489500,74800,74600,74800,74600,164
20230728,144600,4429253500,74500,74800,74800,74500,122
20230728,144500,4420142300,74800,74700,74800,74700,106
20230728,144400,4412221600,74600,74700,74700,74600,146
20230728,144300,4401328000,74700,74700,74800,74700,45
20230728,144200,4397964300,74800,74800,74800,74800,99
20230728,144100,4390559100,74800,74800,74800,74700,102
20230728,144000,4382929600,74700,74800,74800,74700,44
20230728,143900,4379638700,74800,74800,74800,74800,106
20230728,143800,4371709900,74800,74700,74800,74700,52
20230728,143700,4367820500,74700,74700,74700,74700,21
20230728,143600,4366251800,74800,74700,74800,74600,133
20230728,143500,4356306900,74700,74700,74700,74700,50
20230728,143400,4352571900,74800,74700,74800,74700,9
20230728,143300,4351898900,74800,74700,74800,74700,99
20230728,143200,4344493800,74800,74700,74800,74700,57
20230728,143100,4340233100,74700,74400,74700,74400,1309
20230728,143000,4242629100,74400,74600,74600,74400,81
20230728,142900,4236596100,74500,74500,74500,74500,91
20230728,142800,4229816600,74500,74600,74600,74500,152
20230728,142700,4218477500,74600,74500,74600,74500,75
20230728,142600,4212883600,74500,74500,74600,74500,280
20230728,142500,4192023500,74500,74500,74600,74500,126
20230728,142400,4182626000,74600,74600,74600,74500,45
20230728,142300,4179269100,74500,74500,74600,74500,295
20230728,142200,4157289500,74600,74500,74600,74500,152
20230728,142100,4145951300,74600,74600,74800,74600,190
20230728,142000,4131753900,74600,74600,74600,74500,102
20230728,141900,4124144800,74500,74600,74600,74500,36
20230728,141800,4121462100,74600,74600,74700,74500,223
20230728,141700,4104822800,74600,74700,74800,74600,295
20230728,141600,4082760800,74600,74600,74700,74500,44
20230728,141500,4079477700,74500,74600,74600,74500,82
20230728,141400,4073366500,74600,74600,74700,74600,187
20230728,141300,4059404500,74700,74800,74800,74700,83
20230728,141200,4053203700,74700,74600,74700,74600,93
20230728,141100,4046262000,74600,74600,74600,74500,896
20230728,141000,3979424500,74600,74800,74800,74600,101
20230728,140900,3971881900,74800,74800,74800,74700,161
20230728,140800,3959841300,74700,74700,74700,74700,1
20230728,140700,3959766600,74900,74900,74900,74700,311
20230728,140600,3936479100,74800,74800,74900,74800,77
20230728,140500,3930715100,74700,74800,74800,74700,12
20230728,140400,3929817800,74700,74700,74900,74700,126
20230728,140300,3920405200,74700,74700,74800,74700,279
20230728,140200,3899539500,74700,74700,74700,74700,70
20230728,140100,3894310500,74800,74700,74800,74700,27
20230728,140000,3892292800,74700,74700,74700,74700,84
20230728,135900,3886018000,74700,74900,74900,74700,163
20230728,135800,3873827500,74900,74700,74900,74700,38
20230728,135700,3870984300,74700,74700,74700,74700,22
20230728,135600,3869340900,74700,74800,74800,74700,153
20230728,135500,3857903700,74900,74800,74900,74800,170
20230728,135400,3845171100,74800,74900,74900,74800,12
20230728,135300,3844272500,74800,74800,74800,74800,26
20230728,135200,3842327700,74800,74800,74800,74700,14
20230728,135100,3841280800,74700,74800,74800,74700,72
20230728,135000,3835898400,74800,74700,74800,74700,45
20230728,134900,3832532500,74700,74700,74700,74600,124
20230728,134800,3823273500,74700,74700,74700,74600,22
20230728,134700,3821630200,74600,74800,74800,74600,71
20230728,134600,3816332400,74700,74700,74700,74700,237
20230728,134500,3798628500,74700,74900,74900,74700,36
20230728,134400,3795935700,74900,74800,74900,74800,41
20230728,134300,3792868200,74800,74700,74800,74700,66
20230728,134200,3787933300,74700,74800,74800,74700,174
20230728,134100,3774930400,74800,74800,74800,74700,32
20230728,134000,3772538700,74800,74800,74900,74800,89
20230728,133900,3765880800,74800,74800,74800,74800,23
20230728,133800,3764160400,74800,74900,74900,74800,11
20230728,133700,3763336800,74800,74800,74800,74800,26
20230728,133600,3761392000,74900,74800,74900,74800,48
20230728,133500,3757801200,74900,74800,74900,74800,143
20230728,133400,3747104100,74800,74900,74900,74800,27
20230728,133300,3745084300,74800,74800,74900,74800,32
20230728,133200,3742689900,74800,74800,74800,74800,8
20230728,133100,3742091500,74800,74700,74800,74700,31
20230728,133000,3739774700,74800,74800,74800,74700,200
20230728,132900,3724815100,74800,74900,74900,74800,32
20230728,132800,3722420300,74800,74800,74800,74800,4
20230728,132700,3722121100,74800,74800,74900,74800,49
20230728,132600,3718455200,74800,74800,74900,74800,13
20230728,132500,3717482100,74800,74800,74900,74800,138
20230728,132400,3707159100,74900,74800,74900,74800,22
20230728,132300,3705511900,74800,74800,74800,74800,37
20230728,132200,3702744300,74900,74900,74900,74800,113
20230728,132100,3694290600,74800,74800,74900,74800,9
20230728,132000,3693616900,74800,74900,74900,74800,39
20230728,131900,3690698500,74800,74900,74900,74800,8
20230728,131800,3690099700,74800,74800,74900,74800,45
20230728,131700,3686733400,74900,74800,74900,74800,29
20230728,131600,3684563400,74800,74800,74900,74800,23
20230728,131500,3682842900,74900,74900,74900,74900,9
20230728,131400,3682168800,74800,74800,74800,74800,40
20230728,131300,3679176800,74900,74900,74900,74800,10
20230728,131200,3678428000,74800,74800,74800,74800,39
20230728,131100,3675510800,74900,75000,75000,74900,168
20230728,131000,3662927100,75000,75000,75000,74900,52
20230728,130900,3659031300,75000,75000,75000,75000,3
20230728,130800,3658806300,74900,74900,75000,74900,38
20230728,130700,3655959400,74900,74900,74900,74900,14
20230728,130600,3654910800,74900,75000,75000,74900,38
20230728,130500,3652062800,74900,75000,75000,74900,2
20230728,130400,3651912900,74900,75000,75100,74900,294
20230728,130300,3629864800,75100,75100,75100,75100,1
20230728,130200,3629789700,75100,75100,75100,75000,250
20230728,130100,3611038800,75100,75000,75100,75000,17
20230728,130000,3609762300,75000,75100,75100,75000,74
20230728,125900,3604206800,75000,75100,75100,75000,20
20230728,125800,3602705100,75000,75100,75100,75000,21
20230728,125700,3601129900,75000,75100,75100,75000,12
20230728,125600,3600228800,75000,75000,75100,75000,122
20230728,125500,3591078700,75100,75100,75100,75100,9
20230728,125400,3590402800,75000,75100,75100,75000,22
20230728,125300,3588752700,75000,75100,75100,75000,4
20230728,125200,3588452400,75100,75000,75100,75000,68
20230728,125100,3583350900,75000,75000,75000,75000,11
20230728,125000,3582525900,75000,75100,75100,75000,26
20230728,124900,3580575200,75000,75000,75000,75000,2
20230728,124800,3580425200,75000,75100,75100,75000,32
20230728,124700,3578023600,75000,74900,75000,74900,139
20230728,124600,3567608700,74900,75000,75000,74900,225
20230728,124500,3550750700,75000,74900,75000,74900,27
20230728,124400,3548726300,74900,75100,75100,74900,24
20230728,124300,3546926300,75100,75000,75100,75000,153
20230728,124200,3535445100,75000,75100,75200,75000,82
20230728,124100,3529288900,75100,75100,75200,75000,53
20230728,124000,3525308000,75100,75000,75100,75000,8
20230728,123900,3524707300,75300,75200,75300,75100,153
20230728,123800,3513195500,75100,75300,75300,75100,40
20230728,123700,3510185600,75200,75300,75300,75000,414
20230728,123600,3479122300,75200,75200,75200,75100,47
20230728,123500,3475588000,75200,75200,75200,75200,3
20230728,123400,3475362400,75200,75200,75300,75200,23
20230728,123300,3473632700,75300,75400,75400,75300,123
20230728,123200,3464361000,75400,75400,75400,75300,10
20230728,123100,3463607200,75400,75400,75400,75400,27
20230728,123000,3461571400,75500,75400,75500,75400,69
20230728,122900,3456368600,75400,75400,75400,75200,52
20230728,122800,3452448000,75300,75100,75300,75100,107
20230728,122700,3444399000,75100,75200,75200,75100,12
20230728,122600,3443496800,75200,75300,75300,75200,31
20230728,122500,3441163000,75400,75400,75500,75300,205
20230728,122400,3425706000,75400,75300,75400,75300,29
20230728,122300,3423521300,75400,75200,75500,75200,141
20230728,122200,3412888600,75200,75200,75200,75200,22
20230728,122100,3411234200,75200,75200,75200,75200,9
20230728,122000,3410557400,75100,75100,75200,75100,29
20230728,121900,3408379200,75100,75200,75200,75100,3
20230728,121800,3408153700,75200,75300,75300,75100,22
20230728,121700,3406499400,75300,75200,75300,75200,45
20230728,121600,3403113800,75100,75200,75200,75100,16
20230728,121500,3401910700,75200,75200,75200,75200,29
20230728,121400,3399729900,75200,75200,75200,75100,34
20230728,121300,3397175200,75200,75200,75200,75200,2
20230728,121200,3397024800,75200,75200,75200,75200,20
20230728,121100,3395520800,75200,75200,75300,75200,51
20230728,121000,3391684200,75200,75200,75200,75200,2
20230728,120900,3391533800,75200,75200,75200,75200,59
20230728,120800,3387097000,75200,75200,75300,75200,118
20230728,120700,3378223300,75300,75200,75500,75200,101
20230728,120600,3370615600,75300,75300,75300,75200,4
20230728,120500,3370314500,75200,75300,75500,75200,55
20230728,120400,3366167900,75200,75200,75200,75200,1
20230728,120300,3366092700,75200,75300,75500,75200,434
20230728,120200,3333443200,75300,75300,75500,75300,240
20230728,120100,3315370200,75400,75200,75400,75200,142
20230728,120000,3304678700,75300,75300,75300,75200,24
20230728,115900,3302871600,75300,75200,75300,75200,21
20230728,115800,3301292300,75200,75300,75300,75200,21
20230728,115700,3299711200,75300,75300,75300,75200,24
20230728,115600,3297906000,75200,75300,75300,75200,10
20230728,115500,3297153300,75300,75200,75300,75200,36
20230728,115400,3294445700,75100,75100,75200,75100,25
20230728,115300,3292567900,75200,75200,75200,75100,36
20230728,115200,3289863100,75100,75100,75100,75100,1
20230728,115100,3289788000,75200,75100,75300,75100,28
20230728,115000,3287683800,75200,75200,75200,75200,4
20230728,114900,3287383000,75300,75200,75300,75100,85
20230728,114800,3280992200,75300,75200,75300,75100,26
20230728,114700,3279038900,75200,75300,75300,75200,12
20230728,114600,3278136100,75300,75300,75300,75200,35
20230728,114500,3275502200,75200,75300,75300,75200,53
20230728,114400,3271514600,75300,75300,75400,75300,52
20230728,114300,3267597700,75200,75300,75400,75200,23
20230728,114200,3265865500,75200,75100,75300,75100,65
20230728,114100,3260972900,75200,75200,75200,75100,27
20230728,114000,3258944500,75200,75200,75300,75100,197
20230728,113900,3244125100,75100,75200,75200,75100,39
20230728,113800,3241195900,75200,75200,75200,75200,0
20230728,113700,3241195900,75200,75200,75200,75100,16
20230728,113600,3239992800,75100,75300,75300,75100,4
20230728,113500,3239691800,75100,75200,75200,75100,156
20230728,113400,3227966800,75200,75300,75400,75200,185
20230728,113300,3214051100,75300,75300,75300,75300,47
20230728,113200,3210512000,75400,75400,75400,75400,3
20230728,113100,3210285800,75200,75400,75400,75200,65
20230728,113000,3205391700,75400,75200,75400,75200,124
20230728,112900,3196054400,75300,75200,75300,75200,25
20230728,112800,3194174000,75300,75400,75400,75300,52
20230728,112700,3190258100,75400,75500,75500,75300,30
20230728,112600,3187995200,75400,75400,75600,75400,102
20230728,112500,3180301800,75500,75300,75600,75200,266
20230728,112400,3160242500,75300,75300,75300,75200,12
20230728,112300,3159339000,75300,75300,75300,75200,45
20230728,112200,3155952300,75300,75200,75400,75200,132
20230728,112100,3146010500,75200,75200,75200,75100,56
20230728,112000,3141801200,75200,74900,75200,74900,1193
20230728,111900,3052391400,74900,74800,74900,74800,1035
20230728,111800,2974871900,74900,74900,74900,74800,46
20230728,111700,2971428600,74800,74900,74900,74800,156
20230728,111600,2959744400,74900,75000,75000,74900,5
20230728,111500,2959369500,75000,75000,75100,75000,65
20230728,111400,2954493200,75000,75000,75100,75000,194
20230728,111300,2939943100,74900,74900,74900,74900,41
20230728,111200,2936872200,75000,75000,75000,75000,32
20230728,111100,2934472200,75000,75000,75000,75000,39
20230728,111000,2931547200,75100,74900,75100,74900,112
20230728,110900,2923155400,74900,74800,74900,74800,130
20230728,110800,2913420200,74900,74800,74900,74800,79
20230728,110700,2907509900,74800,74900,74900,74800,91
20230728,110600,2900702500,74900,74800,74900,74800,82
20230728,110500,2894568100,74800,74900,74900,74800,27
20230728,110400,2892545900,74900,74900,75000,74900,104
20230728,110300,2884756000,74900,74900,74900,74800,123
20230728,110200,2875551700,74900,75000,75000,74900,29
20230728,110100,2873376900,74900,74800,75000,74800,29
20230728,110000,2871202800,75100,75000,75100,75000,32
20230728,105900,2868802400,74900,74900,75000,74900,59
20230728,105800,2864382500,74900,74900,74900,74900,44
20230728,105700,2861086900,75100,74900,75100,74900,58
20230728,105600,2856736100,74900,75000,75000,74900,34
20230728,105500,2854187100,75100,75000,75100,75000,60
20230728,105400,2849687000,75100,75000,75100,74800,63
20230728,105300,2844967900,75000,75000,75000,75000,35
20230728,105200,2842342900,74900,75100,75100,74900,34
20230728,105100,2839795500,74900,75100,75100,74900,271
20230728,105000,2819493100,75200,75100,75200,75000,186
20230728,104900,2805525700,75100,75000,75100,75000,147
20230728,104800,2794491200,75000,75100,75100,75000,104
20230728,104700,2786690200,75100,75000,75100,74900,178
20230728,104600,2773340800,75000,74900,75000,74900,29
20230728,104500,2771166100,74900,75000,75100,74900,56
20230728,104400,2766967000,75000,75000,75000,75000,80
20230728,104300,2760967000,75100,75100,75100,75000,52
20230728,104200,2757063100,75100,75000,75100,75000,8
20230728,104100,2756462700,75100,75100,75100,75100,26
20230728,104000,2754510100,75100,75100,75100,75000,67
20230728,103900,2749482800,75000,75100,75200,75000,146
20230728,103800,2738528200,75200,75100,75200,75100,25
20230728,103700,2736649700,75100,75200,75200,75100,796
20230728,103600,2676795400,75400,75200,75400,75200,211
20230728,103500,2660914200,75100,75100,75100,75100,21
20230728,103400,2659337100,75000,75000,75000,74900,57
20230728,103300,2655063600,74900,74900,75000,74900,167
20230728,103200,2642555200,75100,74900,75100,74800,169
20230728,103100,2629893200,74900,75200,75200,74900,428
20230728,103000,2597826100,75200,75000,75200,75000,158
20230728,102900,2585965700,75000,75300,75300,75000,193
20230728,102800,2571474300,75300,75200,75300,75200,34
20230728,102700,2568916500,75200,75300,75300,75200,57
20230728,102600,2564626400,75300,75400,75400,75300,5
20230728,102500,2564249600,75400,75200,75400,75200,233
20230728,102400,2546704800,75200,75600,75600,75200,294
20230728,102300,2524530000,75700,75900,75900,75700,241
20230728,102200,2506281100,75900,75900,75900,75700,331
20230728,102100,2481159800,75900,75800,75900,75800,846
20230728,102000,2416951200,75800,75700,75800,75700,79
20230728,101900,2410964800,75700,75500,75700,75400,37
20230728,101800,2408168400,75700,75500,75700,75400,82
20230728,101700,2401969600,75500,75700,75700,75500,102
20230728,101600,2394257500,75800,75700,75800,75700,69
20230728,101500,2389030600,75700,75600,75700,75600,65
20230728,101400,2384112100,75600,75700,75900,75600,151
20230728,101300,2372685300,75700,75900,76100,75700,310
20230728,101200,2349156300,75900,75900,76000,75900,842
20230728,101100,2285187700,75900,75800,76000,75800,631
20230728,101000,2237302200,75900,75800,75900,75800,89
20230728,100900,2230550400,75700,75700,75700,75700,201
20230728,100800,2215334700,75700,75600,75700,75600,92
20230728,100700,2208374100,75600,75600,75700,75400,140
20230728,100600,2197799800,75600,75700,75800,75600,74
20230728,100500,2192196700,75800,75800,75900,75700,119
20230728,100400,2183178600,75900,75600,75900,75600,154
20230728,100300,2171503100,75600,75600,75600,75500,181
20230728,100200,2157825700,75600,75700,75900,75600,851
20230728,100100,2093287600,75700,75700,75800,75400,196
20230728,100000,2078446400,75800,75400,75800,75400,957
20230728,095900,2006083400,75400,75300,75400,75300,109
20230728,095800,1997870700,75300,75200,75300,75200,37
20230728,095700,1995085600,75200,75100,75200,74900,162
20230728,095600,1982919400,75100,74900,75100,74900,37
20230728,095500,1980145300,74900,75000,75100,74900,1624
20230728,095400,1858351300,74800,74800,74900,74600,319
20230728,095300,1834469300,74900,74800,74900,74600,113
20230728,095200,1826022900,74600,74800,74900,74600,104
20230728,095100,1818240900,74800,74400,74800,74200,621
20230728,095000,1771986800,74400,74700,74700,74300,1277
20230728,094900,1676757900,74800,74900,74900,74800,280
20230728,094800,1655810500,74900,74900,74900,74800,347
20230728,094700,1629848200,74900,75100,75100,74900,96
20230728,094600,1622656200,75000,75000,75000,74900,428
20230728,094500,1590574800,75000,75200,75300,75000,366
20230728,094400,1563079000,75200,75200,75300,75100,58
20230728,094300,1558716800,75100,75100,75100,75100,232
20230728,094200,1541293600,75100,75100,75200,75100,87
20230728,094100,1534759100,75400,75500,75600,75100,327
20230728,094000,1510095300,75500,75600,75600,75500,40
20230728,093900,1507072600,75600,75600,75600,75600,18
20230728,093800,1505711800,75600,75600,75800,75600,409
20230728,093700,1474767100,75600,75500,75700,75500,240
20230728,093600,1456624400,75500,75200,75600,75200,277
20230728,093500,1435722200,75200,75200,75300,75100,322
20230728,093400,1411528100,75300,75500,75500,75300,243
20230728,093300,1393209500,75500,75300,75500,75200,148
20230728,093200,1382063100,75400,75300,75400,75300,96
20230728,093100,1374829400,75300,75000,75500,75000,728
20230728,093000,1320073000,75000,74800,75000,74800,364
20230728,092900,1292807500,74800,75000,75100,74800,638
20230728,092800,1245009300,75000,75100,75200,75000,227
20230728,092700,1227981300,75000,75000,75300,75000,335
20230728,092600,1202851200,75200,75200,75200,75000,805
20230728,092500,1142380300,74600,74900,75200,74600,1026
20230728,092400,1065474500,74700,74900,75000,74700,437
20230728,092300,1032750400,74800,75000,75000,74800,262
20230728,092200,1013121400,75000,74900,75000,74900,57
20230728,092100,1008848400,74900,75000,75000,74600,212
20230728,092000,992991500,75000,74800,75100,74800,679
20230728,091900,942083400,74700,74600,74700,74500,635
20230728,091800,894711200,74700,74700,74800,74600,458
20230728,091700,860513600,74700,75000,75100,74600,861
20230728,091600,796104000,75000,75100,75200,74900,232
20230728,091500,778707100,75100,75100,75200,74900,121
20230728,091400,769631800,74800,75100,75500,74800,345
20230728,091300,743725100,75100,74900,75100,74700,755
20230728,091200,687148100,75000,75300,75600,74900,621
20230728,091100,640496500,75300,75300,75700,75100,484
20230728,091000,603906800,75300,75900,75900,75300,423
20230728,090900,571859100,75900,76000,76000,75100,336
20230728,090800,546410400,76100,75800,76300,75800,1351
20230728,090700,443672500,75800,75500,75900,75400,539
20230728,090600,402983200,75800,75000,75800,74900,1495
20230728,090500,290052400,74900,74700,75000,74500,349
20230728,090400,264002700,74700,75500,75500,74700,565
20230728,090300,221614500,75400,75600,75600,75100,356
20230728,090200,194730700,75700,75900,76000,75600,494
20230728,090100,157317200,75900,75800,76000,75500,692
20230728,090000,104880600,75800,75400,75800,75300,1315
Reference in New Issue Copy Permalink