ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20230717.csv

697 lines
37 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
20230717,203400,1615889800,99000,99000,99000,99000,161
20230717,203300,1615889800,99000,99000,99000,99000,0
20230717,203200,1615889800,99000,99000,99000,99000,0
20230717,203100,1615889800,99000,99000,99000,99000,0
20230717,203000,1615889800,99000,99000,99000,99000,0
20230717,202900,1615889800,99000,99000,99000,99000,0
20230717,202800,1615889800,99000,99000,99000,99000,0
20230717,202700,1615889800,99000,99000,99000,99000,0
20230717,202600,1615889800,99000,99000,99000,99000,0
20230717,202500,1615889800,99000,99000,99000,99000,0
20230717,202400,1615889800,99000,99000,99000,99000,0
20230717,202300,1615889800,99000,99000,99000,99000,0
20230717,202200,1615889800,99000,99000,99000,99000,0
20230717,202100,1615889800,99000,99000,99000,99000,0
20230717,202000,1615889800,99000,99000,99000,99000,0
20230717,201900,1615889800,99000,99000,99000,99000,0
20230717,201800,1615889800,99000,99000,99000,99000,0
20230717,201700,1615889800,99000,99000,99000,99000,0
20230717,201600,1615889800,99000,99000,99000,99000,0
20230717,201500,1615889800,99000,99000,99000,99000,0
20230717,201400,1615889800,99000,99000,99000,99000,0
20230717,201300,1615889800,99000,99000,99000,99000,0
20230717,201200,1615889800,99000,99000,99000,99000,0
20230717,201100,1615889800,99000,99000,99000,99000,0
20230717,201000,1615889800,99000,99000,99000,99000,0
20230717,200900,1615889800,99000,99000,99000,99000,0
20230717,200800,1615889800,99000,99000,99000,99000,0
20230717,200700,1615889800,99000,99000,99000,99000,0
20230717,200600,1615889800,99000,99000,99000,99000,0
20230717,200500,1615889800,99000,99000,99000,99000,0
20230717,200400,1615889800,99000,99000,99000,99000,161
20230717,200300,1615889800,99000,99000,99000,99000,0
20230717,200200,1615889800,99000,99000,99000,99000,0
20230717,200100,1615889800,99000,99000,99000,99000,0
20230717,200000,1615889800,99000,99000,99000,99000,0
20230717,195900,1615889800,99000,99000,99000,99000,0
20230717,195800,1615889800,99000,99000,99000,99000,0
20230717,195700,1615889800,99000,99000,99000,99000,0
20230717,195600,1615889800,99000,99000,99000,99000,0
20230717,195500,1615889800,99000,99000,99000,99000,0
20230717,195400,1615889800,99000,99000,99000,99000,0
20230717,195300,1615889800,99000,99000,99000,99000,0
20230717,195200,1615889800,99000,99000,99000,99000,0
20230717,195100,1615889800,99000,99000,99000,99000,0
20230717,195000,1615889800,99000,99000,99000,99000,0
20230717,194900,1615889800,99000,99000,99000,99000,0
20230717,194800,1615889800,99000,99000,99000,99000,0
20230717,194700,1615889800,99000,99000,99000,99000,0
20230717,194600,1615889800,99000,99000,99000,99000,0
20230717,194500,1615889800,99000,99000,99000,99000,0
20230717,194400,1615889800,99000,99000,99000,99000,0
20230717,194300,1615889800,99000,99000,99000,99000,0
20230717,194200,1615889800,99000,99000,99000,99000,0
20230717,194100,1615889800,99000,99000,99000,99000,0
20230717,194000,1615889800,99000,99000,99000,99000,0
20230717,193900,1615889800,99000,99000,99000,99000,0
20230717,193800,1615889800,99000,99000,99000,99000,0
20230717,193700,1615889800,99000,99000,99000,99000,0
20230717,193600,1615889800,99000,99000,99000,99000,0
20230717,193500,1615889800,99000,99000,99000,99000,0
20230717,193400,1615889800,99000,99000,99000,99000,161
20230717,193300,1615889800,99000,99000,99000,99000,0
20230717,193200,1615889800,99000,99000,99000,99000,0
20230717,193100,1615889800,99000,99000,99000,99000,0
20230717,193000,1615889800,99000,99000,99000,99000,0
20230717,192900,1615889800,99000,99000,99000,99000,0
20230717,192800,1615889800,99000,99000,99000,99000,0
20230717,192700,1615889800,99000,99000,99000,99000,0
20230717,192600,1615889800,99000,99000,99000,99000,0
20230717,192500,1615889800,99000,99000,99000,99000,0
20230717,192400,1615889800,99000,99000,99000,99000,0
20230717,192300,1615889800,99000,99000,99000,99000,0
20230717,192200,1615889800,99000,99000,99000,99000,0
20230717,192100,1615889800,99000,99000,99000,99000,0
20230717,192000,1615889800,99000,99000,99000,99000,0
20230717,191900,1615889800,99000,99000,99000,99000,0
20230717,191800,1615889800,99000,99000,99000,99000,0
20230717,191700,1615889800,99000,99000,99000,99000,0
20230717,191600,1615889800,99000,99000,99000,99000,0
20230717,191500,1615889800,99000,99000,99000,99000,0
20230717,191400,1615889800,99000,99000,99000,99000,0
20230717,191300,1615889800,99000,99000,99000,99000,0
20230717,191200,1615889800,99000,99000,99000,99000,0
20230717,191100,1615889800,99000,99000,99000,99000,0
20230717,191000,1615889800,99000,99000,99000,99000,0
20230717,190900,1615889800,99000,99000,99000,99000,0
20230717,190800,1615889800,99000,99000,99000,99000,0
20230717,190700,1615889800,99000,99000,99000,99000,0
20230717,190600,1615889800,99000,99000,99000,99000,0
20230717,190500,1615889800,99000,99000,99000,99000,0
20230717,190400,1615889800,99000,99000,99000,99000,161
20230717,190300,1615889800,99000,99000,99000,99000,0
20230717,190200,1615889800,99000,99000,99000,99000,0
20230717,190100,1615889800,99000,99000,99000,99000,0
20230717,190000,1615889800,99000,99000,99000,99000,0
20230717,185900,1615889800,99000,99000,99000,99000,0
20230717,185800,1615889800,99000,99000,99000,99000,0
20230717,185700,1615889800,99000,99000,99000,99000,0
20230717,185600,1615889800,99000,99000,99000,99000,0
20230717,185500,1615889800,99000,99000,99000,99000,0
20230717,185400,1615889800,99000,99000,99000,99000,0
20230717,185300,1615889800,99000,99000,99000,99000,0
20230717,185200,1615889800,99000,99000,99000,99000,0
20230717,185100,1615889800,99000,99000,99000,99000,0
20230717,185000,1615889800,99000,99000,99000,99000,0
20230717,184900,1615889800,99000,99000,99000,99000,0
20230717,184800,1615889800,99000,99000,99000,99000,0
20230717,184700,1615889800,99000,99000,99000,99000,0
20230717,184600,1615889800,99000,99000,99000,99000,0
20230717,184500,1615889800,99000,99000,99000,99000,0
20230717,184400,1615889800,99000,99000,99000,99000,0
20230717,184300,1615889800,99000,99000,99000,99000,0
20230717,184200,1615889800,99000,99000,99000,99000,0
20230717,184100,1615889800,99000,99000,99000,99000,0
20230717,184000,1615889800,99000,99000,99000,99000,0
20230717,183900,1615889800,99000,99000,99000,99000,0
20230717,183800,1615889800,99000,99000,99000,99000,0
20230717,183700,1615889800,99000,99000,99000,99000,0
20230717,183600,1615889800,99000,99000,99000,99000,0
20230717,183500,1615889800,99000,99000,99000,99000,0
20230717,183400,1615889800,99000,99000,99000,99000,161
20230717,183300,1615889800,99000,99000,99000,99000,0
20230717,183200,1615889800,99000,99000,99000,99000,0
20230717,183100,1615889800,99000,99000,99000,99000,0
20230717,183000,1615889800,99000,99000,99000,99000,0
20230717,182900,1615889800,99000,99000,99000,99000,0
20230717,182800,1615889800,99000,99000,99000,99000,0
20230717,182700,1615889800,99000,99000,99000,99000,0
20230717,182600,1615889800,99000,99000,99000,99000,0
20230717,182500,1615889800,99000,99000,99000,99000,0
20230717,182400,1615889800,99000,99000,99000,99000,0
20230717,182300,1615889800,99000,99000,99000,99000,0
20230717,182200,1615889800,99000,99000,99000,99000,0
20230717,182100,1615889800,99000,99000,99000,99000,0
20230717,182000,1615889800,99000,99000,99000,99000,0
20230717,181900,1615889800,99000,99000,99000,99000,0
20230717,181800,1615889800,99000,99000,99000,99000,0
20230717,181700,1615889800,99000,99000,99000,99000,0
20230717,181600,1615889800,99000,99000,99000,99000,0
20230717,181500,1615889800,99000,99000,99000,99000,0
20230717,181400,1615889800,99000,99000,99000,99000,0
20230717,181300,1615889800,99000,99000,99000,99000,0
20230717,181200,1615889800,99000,99000,99000,99000,0
20230717,181100,1615889800,99000,99000,99000,99000,0
20230717,181000,1615889800,99000,99000,99000,99000,0
20230717,180900,1615889800,99000,99000,99000,99000,0
20230717,180800,1615889800,99000,99000,99000,99000,0
20230717,180700,1615889800,99000,99000,99000,99000,0
20230717,180600,1615889800,99000,99000,99000,99000,0
20230717,180500,1615889800,99000,99000,99000,99000,0
20230717,180400,1615889800,99000,99000,99000,99000,161
20230717,180300,1615889800,99000,99000,99000,99000,0
20230717,180200,1615889800,99000,99000,99000,99000,0
20230717,180100,1615889800,99000,99000,99000,99000,0
20230717,180000,1615889800,99000,99000,99000,99000,0
20230717,175900,1615889800,99000,99000,99000,99000,0
20230717,175800,1615889800,99000,99000,99000,99000,0
20230717,175700,1615889800,99000,99000,99000,99000,0
20230717,175600,1615889800,99000,99000,99000,99000,0
20230717,175500,1615889800,99000,99000,99000,99000,0
20230717,175400,1615889800,99000,99000,99000,99000,0
20230717,175300,1615889800,99000,99000,99000,99000,0
20230717,175200,1615889800,99000,99000,99000,99000,0
20230717,175100,1615889800,99000,99000,99000,99000,0
20230717,175000,1615889800,99000,99000,99000,99000,0
20230717,174900,1615889800,99000,99000,99000,99000,0
20230717,174800,1615889800,99000,99000,99000,99000,0
20230717,174700,1615889800,99000,99000,99000,99000,0
20230717,174600,1615889800,99000,99000,99000,99000,0
20230717,174500,1615889800,99000,99000,99000,99000,0
20230717,174400,1615889800,99000,99000,99000,99000,0
20230717,174300,1615889800,99000,99000,99000,99000,0
20230717,174200,1615889800,99000,99000,99000,99000,0
20230717,174100,1615889800,99000,99000,99000,99000,0
20230717,174000,1615889800,99000,99000,99000,99000,0
20230717,173900,1615889800,99000,99000,99000,99000,0
20230717,173800,1615889800,99000,99000,99000,99000,0
20230717,173700,1615889800,99000,99000,99000,99000,0
20230717,173600,1615889800,99000,99000,99000,99000,0
20230717,173500,1615889800,99000,99000,99000,99000,0
20230717,173400,1615889800,99000,99000,99000,99000,161
20230717,173300,1615889800,99000,99000,99000,99000,0
20230717,173200,1615889800,99000,99000,99000,99000,0
20230717,173100,1615889800,99000,99000,99000,99000,0
20230717,173000,1615889800,99000,99000,99000,99000,0
20230717,172900,1615889800,99000,99000,99000,99000,0
20230717,172800,1615889800,99000,99000,99000,99000,0
20230717,172700,1615889800,99000,99000,99000,99000,0
20230717,172600,1615889800,99000,99000,99000,99000,0
20230717,172500,1615889800,99000,99000,99000,99000,0
20230717,172400,1615889800,99000,99000,99000,99000,0
20230717,172300,1615889800,99000,99000,99000,99000,0
20230717,172200,1615889800,99000,99000,99000,99000,0
20230717,172100,1615889800,99000,99000,99000,99000,0
20230717,172000,1615889800,99000,99000,99000,99000,0
20230717,171900,1615889800,99000,99000,99000,99000,0
20230717,171800,1615889800,99000,99000,99000,99000,0
20230717,171700,1615889800,99000,99000,99000,99000,0
20230717,171600,1615889800,99000,99000,99000,99000,0
20230717,171500,1615889800,99000,99000,99000,99000,0
20230717,171400,1615889800,99000,99000,99000,99000,0
20230717,171300,1615889800,99000,99000,99000,99000,0
20230717,171200,1615889800,99000,99000,99000,99000,0
20230717,171100,1615889800,99000,99000,99000,99000,0
20230717,171000,1615889800,99000,99000,99000,99000,0
20230717,170900,1615889800,99000,99000,99000,99000,0
20230717,170800,1615889800,99000,99000,99000,99000,0
20230717,170700,1615889800,99000,99000,99000,99000,0
20230717,170600,1615889800,99000,99000,99000,99000,0
20230717,170500,1615889800,99000,99000,99000,99000,0
20230717,170400,1615889800,99000,99000,99000,99000,161
20230717,170300,1615889800,99000,99000,99000,99000,0
20230717,170200,1615889800,99000,99000,99000,99000,0
20230717,170100,1615889800,99000,99000,99000,99000,0
20230717,170000,1615889800,99000,99000,99000,99000,0
20230717,165900,1615889800,99000,99000,99000,99000,0
20230717,165800,1615889800,99000,99000,99000,99000,0
20230717,165700,1615889800,99000,99000,99000,99000,0
20230717,165600,1615889800,99000,99000,99000,99000,0
20230717,165500,1615889800,99000,99000,99000,99000,0
20230717,165400,1615889800,99000,99000,99000,99000,0
20230717,165300,1615889800,99000,99000,99000,99000,0
20230717,165200,1615889800,99000,99000,99000,99000,0
20230717,165100,1615889800,99000,99000,99000,99000,0
20230717,165000,1615889800,99000,99000,99000,99000,0
20230717,164900,1615889800,99000,99000,99000,99000,0
20230717,164800,1615889800,99000,99000,99000,99000,0
20230717,164700,1615889800,99000,99000,99000,99000,0
20230717,164600,1615889800,99000,99000,99000,99000,0
20230717,164500,1615889800,99000,99000,99000,99000,0
20230717,164400,1615889800,99000,99000,99000,99000,0
20230717,164300,1615889800,99000,99000,99000,99000,0
20230717,164200,1615889800,99000,99000,99000,99000,0
20230717,164100,1615889800,99000,99000,99000,99000,0
20230717,164000,1615889800,99000,99000,99000,99000,0
20230717,163900,1615889800,99000,99000,99000,99000,0
20230717,163800,1615889800,99000,99000,99000,99000,0
20230717,163700,1615889800,99000,99000,99000,99000,0
20230717,163600,1615889800,99000,99000,99000,99000,0
20230717,163500,1615889800,99000,99000,99000,99000,0
20230717,163400,1615889800,99000,99000,99000,99000,161
20230717,163300,1615889800,99000,99000,99000,99000,0
20230717,163200,1615889800,99000,99000,99000,99000,0
20230717,163100,1615889800,99000,99000,99000,99000,0
20230717,163000,1615889800,99000,99000,99000,99000,0
20230717,162900,1615889800,99000,99000,99000,99000,0
20230717,162800,1615889800,99000,99000,99000,99000,0
20230717,162700,1615889800,99000,99000,99000,99000,0
20230717,162600,1615889800,99000,99000,99000,99000,0
20230717,162500,1615889800,99000,99000,99000,99000,0
20230717,162400,1615889800,99000,99000,99000,99000,0
20230717,162300,1615889800,99000,99000,99000,99000,0
20230717,162200,1615889800,99000,99000,99000,99000,0
20230717,162100,1615889800,99000,99000,99000,99000,0
20230717,162000,1615889800,99000,99000,99000,99000,0
20230717,161900,1615889800,99000,99000,99000,99000,0
20230717,161800,1615889800,99000,99000,99000,99000,0
20230717,161700,1615889800,99000,99000,99000,99000,0
20230717,161600,1615889800,99000,99000,99000,99000,0
20230717,161500,1615889800,99000,99000,99000,99000,0
20230717,161400,1615889800,99000,99000,99000,99000,0
20230717,161300,1615889800,99000,99000,99000,99000,0
20230717,161200,1615889800,99000,99000,99000,99000,0
20230717,161100,1615889800,99000,99000,99000,99000,0
20230717,161000,1615889800,99000,99000,99000,99000,0
20230717,160900,1615889800,99000,99000,99000,99000,0
20230717,160800,1615889800,99000,99000,99000,99000,0
20230717,160700,1615889800,99000,99000,99000,99000,0
20230717,160600,1615889800,99000,99000,99000,99000,0
20230717,160500,1615889800,99000,99000,99000,99000,0
20230717,160400,1615889800,99000,99000,99000,99000,161
20230717,160300,1615889800,99000,99000,99000,99000,0
20230717,160200,1615889800,99000,99000,99000,99000,0
20230717,160100,1615889800,99000,99000,99000,99000,0
20230717,160000,1615889800,99000,99000,99000,99000,0
20230717,155900,1615889800,99000,99000,99000,99000,0
20230717,155800,1615889800,99000,99000,99000,99000,0
20230717,155700,1615889800,99000,99000,99000,99000,0
20230717,155600,1615889800,99000,99000,99000,99000,0
20230717,155500,1615889800,99000,99000,99000,99000,0
20230717,155400,1615889800,99000,99000,99000,99000,0
20230717,155300,1615889800,99000,99000,99000,99000,0
20230717,155200,1615889800,99000,99000,99000,99000,0
20230717,155100,1615889800,99000,99000,99000,99000,0
20230717,155000,1615889800,99000,99000,99000,99000,0
20230717,154900,1615889800,99000,99000,99000,99000,0
20230717,154800,1615889800,99000,99000,99000,99000,0
20230717,154700,1615889800,99000,99000,99000,99000,0
20230717,154600,1615889800,99000,99000,99000,99000,0
20230717,154500,1615889800,99000,99000,99000,99000,0
20230717,154400,1615889800,99000,99000,99000,99000,0
20230717,154300,1615889800,99000,99000,99000,99000,0
20230717,154200,1615889800,99000,99000,99000,99000,0
20230717,154100,1615889800,99000,99000,99000,99000,0
20230717,154000,1615889800,99000,99000,99000,99000,0
20230717,153900,1615889800,99000,99000,99000,99000,0
20230717,153800,1615889800,99000,99000,99000,99000,0
20230717,153700,1615889800,99000,99000,99000,99000,0
20230717,153600,1615889800,99000,99000,99000,99000,0
20230717,153500,1615889800,99000,99000,99000,99000,0
20230717,153400,1615889800,99000,99000,99000,99000,161
20230717,153300,1615889800,99000,99000,99000,99000,0
20230717,153200,1615889800,99000,99000,99000,99000,0
20230717,153100,1615889800,99000,99000,99000,99000,0
20230717,153000,1615889800,99000,99000,99000,99000,161
20230717,152900,1599950800,99100,99100,99100,99100,0
20230717,152800,1599950800,99100,99100,99100,99100,0
20230717,152700,1599950800,99100,99100,99100,99100,0
20230717,152600,1599950800,99100,99100,99100,99100,0
20230717,152500,1599950800,99100,99100,99100,99100,0
20230717,152400,1599950800,99100,99100,99100,99100,0
20230717,152300,1599950800,99100,99100,99100,99100,0
20230717,152200,1599950800,99100,99100,99100,99100,0
20230717,152100,1599950800,99100,99100,99100,99100,0
20230717,152000,1599950800,99100,99100,99100,99100,0
20230717,151900,1599950800,99100,99100,99100,99100,4
20230717,151800,1599554400,99100,99100,99100,99000,18
20230717,151700,1597770700,99100,99000,99100,98900,11
20230717,151600,1596681800,99100,99000,99100,98900,35
20230717,151500,1593214700,99100,99000,99100,99000,5
20230717,151400,1592719300,99100,99000,99100,99000,4
20230717,151300,1592323200,99200,99100,99200,99100,106
20230717,151200,1581808400,99000,99200,99200,99000,16
20230717,151100,1580223200,99000,99000,99200,99000,59
20230717,151000,1574381000,98900,98800,98900,98700,490
20230717,150900,1525965600,98800,98800,98800,98700,143
20230717,150800,1511838300,98800,98800,98800,98700,33
20230717,150700,1508578500,98800,98800,98800,98700,53
20230717,150600,1503344600,98800,98800,98800,98700,117
20230717,150500,1491785100,98800,98800,98800,98700,46
20230717,150400,1487241900,98800,98800,98800,98800,19
20230717,150300,1485364700,98800,98800,98900,98800,663
20230717,150200,1419858200,98700,98800,98800,98700,53
20230717,150100,1414623500,98800,98800,98800,98800,5
20230717,150000,1414129500,98800,98800,98800,98800,69
20230717,145900,1407312300,98700,98800,99000,98700,595
20230717,145800,1348516500,98800,98700,98800,98700,104
20230717,145700,1338241500,98800,98700,98800,98700,54
20230717,145600,1332906700,98700,98700,98700,98700,3
20230717,145500,1332610600,98700,98800,98800,98700,17
20230717,145400,1330932600,98800,98700,98800,98700,8
20230717,145300,1330142800,98800,98700,98800,98700,197
20230717,145200,1310698600,98600,98800,98800,98600,1535
20230717,145100,1159327200,98800,98700,98800,98700,9
20230717,145000,1158438600,98800,98800,98800,98800,1
20230717,144900,1158339800,98800,98700,98800,98700,13
20230717,144800,1157056500,98800,98800,98800,98700,11
20230717,144700,1155970400,98800,98800,98900,98800,158
20230717,144600,1140358700,98800,98800,98800,98800,2
20230717,144500,1140161100,98700,98800,98800,98700,24
20230717,144400,1137791500,98800,98800,98800,98800,2
20230717,144300,1137593900,98800,98700,98800,98700,46
20230717,144200,1133053300,98600,98700,98700,98600,28
20230717,144100,1130291400,98700,98700,98700,98700,16
20230717,144000,1128712200,98600,98600,98600,98600,4
20230717,143900,1128317800,98600,98700,98700,98600,6
20230717,143800,1127725900,98600,98700,98700,98600,40
20230717,143700,1123778900,98700,98600,98700,98600,7
20230717,143600,1123088600,98700,98700,98700,98700,0
20230717,143500,1123088600,98700,98600,98700,98600,11
20230717,143400,1122003900,98600,98600,98600,98600,7
20230717,143300,1121313700,98600,98700,98700,98600,71
20230717,143200,1114306100,98800,98700,98800,98700,13
20230717,143100,1113022800,98700,98700,98700,98700,6
20230717,143000,1112430600,98800,98700,98800,98700,6
20230717,142900,1111837900,98700,98700,98700,98700,4
20230717,142800,1111443100,98700,98700,98700,98700,16
20230717,142700,1109863900,98700,98700,98700,98700,16
20230717,142600,1108284700,98700,98700,98700,98700,1
20230717,142500,1108186000,98700,98800,98800,98600,20
20230717,142400,1106213100,98700,98600,98700,98600,40
20230717,142300,1102265600,98600,98500,98600,98500,23
20230717,142200,1099998100,98500,98500,98600,98500,16
20230717,142100,1098421900,98600,98600,98600,98600,2
20230717,142000,1098224700,98600,98500,98600,98500,4
20230717,141900,1097830600,98400,98600,98600,98400,22
20230717,141800,1095665400,98600,98400,98600,98400,209
20230717,141700,1075078500,98400,98500,98600,98400,208
20230717,141600,1054590500,98500,98700,98700,98500,40
20230717,141500,1050648500,98500,98600,98600,98500,411
20230717,141400,1010124200,98700,98700,98700,98600,71
20230717,141300,1003116800,98700,98600,98700,98600,10
20230717,141200,1002130500,98600,98600,98600,98600,0
20230717,141100,1002130500,98600,98800,98800,98600,535
20230717,141000,949340900,98800,98800,98900,98800,164
20230717,140900,933137600,98800,98800,98800,98800,81
20230717,140800,925134800,98800,98800,98800,98700,163
20230717,140700,909030600,98800,98800,98900,98800,348
20230717,140600,874648000,98800,98700,98800,98700,18
20230717,140500,872869900,98700,98800,98800,98700,22
20230717,140400,870697800,98800,98600,98800,98600,660
20230717,140300,805517100,98600,98600,98600,98600,7
20230717,140200,804826900,98600,98700,98700,98600,500
20230717,140100,755498600,98700,98800,98800,98700,12
20230717,140000,754314000,98700,98800,98800,98700,34
20230717,135900,750956400,98800,98800,98800,98800,6
20230717,135800,750363600,98800,98700,98800,98700,13
20230717,135700,749080200,98800,98800,98800,98700,8
20230717,135600,748290400,98800,98800,98800,98700,38
20230717,135500,744539000,98700,98700,98700,98700,11
20230717,135400,743453300,98700,98800,98800,98700,69
20230717,135300,736637900,98800,98800,98800,98800,2
20230717,135200,736440300,98700,98700,98700,98700,0
20230717,135100,736440300,98700,98800,98800,98700,29
20230717,135000,733576900,98800,98800,98800,98800,3
20230717,134900,733280500,98700,98700,98700,98700,3
20230717,134800,732984400,98700,98700,98700,98700,71
20230717,134700,725976700,98800,98800,98800,98800,3
20230717,134600,725680300,98700,98700,98700,98700,6
20230717,134500,725088100,98800,98800,98800,98700,292
20230717,134400,696238800,98700,98700,98700,98700,10
20230717,134300,695251800,98700,98700,98700,98700,23
20230717,134200,692981700,98800,98800,98800,98800,0
20230717,134100,692981700,98800,98800,98800,98700,41
20230717,134000,688931900,98800,98800,98800,98800,62
20230717,133900,682806300,98800,98800,98800,98800,22
20230717,133800,680632700,98800,98900,98900,98800,207
20230717,133700,660175300,98900,99100,99100,98900,38
20230717,133600,656415100,99100,99100,99100,99100,125
20230717,133500,644027600,99100,99100,99300,99100,255
20230717,133400,618711900,99100,99300,99300,99100,42
20230717,133300,614545500,99300,99200,99300,99200,13
20230717,133200,613255800,99600,99100,99600,99100,66
20230717,133100,606706800,99200,98900,99300,98900,577
20230717,133000,549560000,98900,98900,99000,98900,55
20230717,132900,544120400,98900,98900,98900,98900,39
20230717,132800,540263300,98900,98900,99000,98900,51
20230717,132700,535219200,98900,99000,99000,98900,46
20230717,132600,530668700,98900,99000,99000,98900,43
20230717,132500,526412800,99000,99000,99000,99000,48
20230717,132400,521660800,99100,99100,99100,99000,149
20230717,132300,506895900,99100,99100,99200,99100,45
20230717,132200,502436300,99100,99200,99300,99100,78
20230717,132100,494698600,99200,99400,99400,99200,215
20230717,132000,473345600,99400,99400,99400,99400,31
20230717,131900,470264200,99500,99500,99500,99400,40
20230717,131800,466285400,99600,99600,99600,99600,4
20230717,131700,465887000,99500,99500,99500,99500,17
20230717,131600,464195500,99500,99500,99500,99500,0
20230717,131500,464195500,99500,99500,99500,99500,3
20230717,131400,463897000,99500,99500,99500,99500,13
20230717,131300,462603500,99500,99500,99500,99500,0
20230717,131200,462603500,99500,99500,99500,99500,6
20230717,131100,462006500,99500,99500,99500,99500,11
20230717,131000,460912000,99500,99500,99500,99500,0
20230717,130900,460912000,99500,99500,99500,99500,9
20230717,130800,460016500,99500,99500,99500,99500,3
20230717,130700,459718000,99500,99500,99500,99500,10
20230717,130600,458723000,99500,99500,99500,99500,6
20230717,130500,458126000,99500,99500,99500,99500,2
20230717,130400,457927000,99500,99600,99600,99500,11
20230717,130300,456832400,99500,99600,99600,99500,9
20230717,130200,455936800,99600,99600,99600,99600,2
20230717,130100,455737600,99600,99500,99600,99500,20
20230717,130000,453746700,99500,99600,99600,99500,7
20230717,125900,453050100,99500,99500,99500,99500,49
20230717,125800,448174600,99500,99500,99500,99500,3
20230717,125700,447876100,99500,99500,99600,99500,15
20230717,125600,446383400,99600,99600,99600,99600,1
20230717,125500,446283800,99600,99500,99600,99400,7
20230717,125400,445587300,99400,99700,99700,99400,12
20230717,125300,444394200,99700,99800,99800,99500,946
20230717,125200,350156900,99800,99800,99800,99800,6
20230717,125100,349558100,99800,99800,99800,99800,0
20230717,125000,349558100,99800,99900,99900,99800,11
20230717,124900,348460200,99800,99800,99800,99800,8
20230717,124800,347661800,99800,99800,99800,99800,0
20230717,124700,347661800,99800,99800,99800,99800,10
20230717,124600,346663800,99800,99900,99900,99800,9
20230717,124500,345765400,99900,99900,99900,99900,5
20230717,124400,345265900,99800,99800,99800,99800,11
20230717,124300,344168100,99800,99900,99900,99800,8
20230717,124200,343369500,99900,99900,99900,99900,10
20230717,124100,342370500,99900,99900,99900,99900,30
20230717,124000,339373500,99800,99800,99800,99800,19
20230717,123900,337477300,99800,99800,99800,99800,3
20230717,123800,337177900,99800,99800,99800,99800,6
20230717,123700,336579100,99800,99800,99800,99800,10
20230717,123600,335581100,99900,99900,99900,99900,1
20230717,123500,335481200,99800,99900,99900,99800,8
20230717,123400,334682700,99900,99800,99900,99800,12
20230717,123300,333485000,99800,99800,99800,99800,0
20230717,123200,333485000,99800,99800,99800,99800,6
20230717,123100,332886200,99800,99800,99800,99800,1
20230717,123000,332786400,99800,99800,99800,99800,10
20230717,122900,331788400,99800,99900,99900,99800,10
20230717,122800,330790100,99900,99800,99900,99800,51
20230717,122700,325700200,99800,100000,100000,99800,12
20230717,122600,324502400,100000,99900,100000,99900,10
20230717,122500,323503300,99900,99900,99900,99900,0
20230717,122400,323503300,99900,99900,99900,99900,107
20230717,122300,312814000,99900,100000,100000,99900,25
20230717,122200,310315600,100000,100000,100000,100000,3
20230717,122100,310015600,99900,99900,99900,99900,6
20230717,122000,309416200,99900,100000,100000,99900,12
20230717,121900,308217200,100000,100000,100000,100000,2
20230717,121800,308017200,99900,99900,99900,99900,9
20230717,121700,307118100,99900,99900,99900,99900,11
20230717,121600,306019200,99900,99900,99900,99900,3
20230717,121500,305719500,99900,99900,99900,99900,7
20230717,121400,305020200,99900,99900,99900,99900,0
20230717,121300,305020200,99900,99900,99900,99900,10
20230717,121200,304021200,99900,99900,99900,99900,6
20230717,121100,303421800,99900,99900,99900,99900,0
20230717,121000,303421800,99900,99900,99900,99900,10
20230717,120900,302422800,99900,99900,99900,99900,6
20230717,120800,301823400,99900,99900,99900,99900,3
20230717,120700,301523700,99900,99900,99900,99900,11
20230717,120600,300424800,99900,99900,99900,99900,6
20230717,120500,299825400,100000,100000,100000,100000,3
20230717,120400,299525400,100000,99900,100000,99900,13
20230717,120300,298226400,99900,99900,99900,99900,10
20230717,120200,297227400,99900,99900,99900,99900,0
20230717,120100,297227400,99900,99900,99900,99900,6
20230717,120000,296628000,99900,100000,100000,99900,12
20230717,115900,295429100,99900,99900,99900,99900,1
20230717,115800,295329200,99900,99900,99900,99900,7
20230717,115700,294629900,99900,99900,99900,99900,0
20230717,115600,294629900,99900,99900,99900,99900,10
20230717,115500,293630900,100000,100000,100000,99900,12
20230717,115400,292431500,100000,100000,100000,100000,1
20230717,115300,292331500,99900,99900,99900,99900,10
20230717,115200,291332500,99900,100100,100100,99900,140
20230717,115100,277332600,100000,100000,100000,100000,0
20230717,115000,277332600,100000,100000,100000,100000,11
20230717,114900,276232600,100000,100000,100000,100000,7
20230717,114800,275532600,100100,100100,100100,100100,2
20230717,114700,275332400,100000,100000,100000,100000,6
20230717,114600,274732400,100000,100000,100000,100000,10
20230717,114500,273732400,100100,100000,100100,100000,2
20230717,114400,273532300,100000,100000,100000,100000,6
20230717,114300,272932300,100000,100000,100000,100000,10
20230717,114200,271932300,100000,100000,100000,100000,0
20230717,114100,271932300,100000,100000,100000,100000,13
20230717,114000,270632300,100000,100000,100000,100000,11
20230717,113900,269532300,100000,100000,100000,100000,0
20230717,113800,269532300,100000,100000,100000,100000,23
20230717,113700,267232300,100100,100000,100100,100000,2
20230717,113600,267032200,100000,100100,100100,100000,237
20230717,113500,243310700,100100,100200,100200,100100,11
20230717,113400,242209300,100100,100100,100100,100100,0
20230717,113300,242209300,100100,100100,100100,100100,11
20230717,113200,241108200,100100,100200,100200,100100,7
20230717,113100,240407400,100100,100100,100100,100100,0
20230717,113000,240407400,100100,100100,100100,100100,6
20230717,112900,239806800,100100,100200,100200,100100,14
20230717,112800,238405000,100200,100200,100200,100200,1
20230717,112700,238304800,100100,100100,100200,100100,8
20230717,112600,237503900,100100,100100,100100,100100,10
20230717,112500,236502900,100200,100200,100200,100200,1
20230717,112400,236402700,100100,100100,100100,100100,7
20230717,112300,235702000,100100,100200,100200,100100,15
20230717,112200,234200100,100100,100100,100100,100100,0
20230717,112100,234200100,100100,100100,100200,100100,8
20230717,112000,233399100,100200,100200,100200,100200,1
20230717,111900,233298900,100100,100100,100200,100100,26
20230717,111800,230695800,100100,100100,100100,100100,7
20230717,111700,229995100,100200,100200,100200,100200,0
20230717,111600,229995100,100200,100200,100200,100100,37
20230717,111500,226291100,100200,100200,100200,100100,27
20230717,111400,223586300,100200,100200,100200,100200,0
20230717,111300,223586300,100200,100100,100200,100100,19
20230717,111200,221684200,100100,100100,100100,100100,0
20230717,111100,221684200,100100,100100,100100,100100,0
20230717,111000,221684200,100100,100100,100100,100100,7
20230717,110900,220983500,100100,100200,100200,100100,11
20230717,110800,219882300,100200,100200,100200,100200,0
20230717,110700,219882300,100200,100100,100200,100100,7
20230717,110600,219181500,100100,100200,100200,100100,14
20230717,110500,217779800,100100,100100,100100,100100,0
20230717,110400,217779800,100100,100200,100200,100100,8
20230717,110300,216978900,100200,100100,100200,100100,7
20230717,110200,216278100,100100,100100,100200,100100,14
20230717,110100,214876500,100100,100100,100100,100100,6
20230717,110000,214275900,100100,100100,100100,100100,0
20230717,105900,214275900,100100,100100,100100,100100,10
20230717,105800,213274900,100100,100200,100200,100100,7
20230717,105700,212574100,100200,100200,100200,100200,1
20230717,105600,212473900,100200,100300,100300,100200,174
20230717,105500,195032300,100300,100300,100300,100300,0
20230717,105400,195032300,100300,100300,100300,100300,2
20230717,105300,194831700,100300,100300,100400,100300,8
20230717,105200,194029200,100400,100400,100400,100400,5
20230717,105100,193527200,100500,100500,100500,100500,1
20230717,105000,193426700,100400,100400,100400,100400,7
20230717,104900,192723900,100400,100500,100500,100400,15
20230717,104800,191217400,100500,100400,100500,100400,5
20230717,104700,190715300,100400,100400,100400,100400,135
20230717,104600,177161300,100400,100500,100500,100400,222
20230717,104500,154852700,100600,100600,100600,100600,0
20230717,104400,154852700,100600,100500,100600,100500,7
20230717,104300,154149100,100500,100500,100500,100500,0
20230717,104200,154149100,100500,100500,100500,100500,10
20230717,104100,153144100,100600,100600,100600,100600,41
20230717,104000,149019500,100700,100700,100700,100700,0
20230717,103900,149019500,100700,100700,100700,100700,22
20230717,103800,146804100,100700,100700,100700,100700,0
20230717,103700,146804100,100700,100700,100700,100700,0
20230717,103600,146804100,100700,100700,100700,100700,28
20230717,103500,143984500,100700,100700,100700,100700,11
20230717,103400,142876800,100700,100700,100700,100700,1
20230717,103300,142776100,100800,100800,100800,100800,2
20230717,103200,142574500,100700,100700,100700,100700,10
20230717,103100,141567500,100800,100800,100800,100800,0
20230717,103000,141567500,100800,100800,100800,100800,6
20230717,102900,140962700,100600,100600,100600,100600,11
20230717,102800,139856100,100700,100700,100700,100700,60
20230717,102700,133814100,100700,100700,100700,100700,0
20230717,102600,133814100,100700,100700,100700,100700,0
20230717,102500,133814100,100700,100700,100700,100700,10
20230717,102400,132807100,100800,100800,100800,100800,1
20230717,102300,132706300,100700,100700,100700,100700,0
20230717,102200,132706300,100700,100700,100700,100700,10
20230717,102100,131699300,100800,100800,100800,100800,1
20230717,102000,131598500,100800,100800,100800,100800,0
20230717,101900,131598500,100800,100800,100800,100800,22
20230717,101800,129380900,100700,100700,100700,100700,0
20230717,101700,129380900,100700,100700,100700,100700,0
20230717,101600,129380900,100700,100700,100700,100700,0
20230717,101500,129380900,100700,100700,100700,100700,6
20230717,101400,128776700,100700,100700,100700,100700,0
20230717,101300,128776700,100700,100700,100700,100700,21
20230717,101200,126662000,100700,100700,100700,100700,4
20230717,101100,126259200,100700,100700,100700,100700,0
20230717,101000,126259200,100700,100700,100700,100700,1
20230717,100900,126158500,100700,100700,100700,100700,0
20230717,100800,126158500,100700,100700,100700,100700,62
20230717,100700,119915100,100800,100800,100800,100800,0
20230717,100600,119915100,100800,100800,100800,100800,1
20230717,100500,119814300,100800,100800,100800,100800,0
20230717,100400,119814300,100800,100800,100800,100800,1
20230717,100300,119713500,100800,100800,100800,100800,1
20230717,100200,119612700,100800,100800,100800,100800,0
20230717,100100,119612700,100800,100800,100800,100800,1
20230717,100000,119511900,100800,100900,100900,100800,96
20230717,095900,109834800,100900,100900,100900,100900,1
20230717,095800,109733900,100800,100800,100800,100800,0
20230717,095700,109733900,100800,100800,100800,100800,6
20230717,095600,109129100,100800,100800,100800,100800,3
20230717,095500,108826700,100800,100900,100900,100800,29
20230717,095400,105903300,100900,100900,100900,100900,1
20230717,095300,105802400,100900,100900,100900,100900,1
20230717,095200,105701500,100800,100800,100800,100800,12
20230717,095100,104491900,100800,100800,100800,100800,1
20230717,095000,104391100,100700,100700,100700,100700,1
20230717,094900,104290400,100700,100700,100700,100700,0
20230717,094800,104290400,100700,100700,100700,100700,15
20230717,094700,102779900,100700,100700,100700,100700,0
20230717,094600,102779900,100700,100700,100700,100700,0
20230717,094500,102779900,100700,100700,100700,100700,3
20230717,094400,102477800,100800,100800,100800,100800,1
20230717,094300,102377000,100600,100700,100700,100600,16
20230717,094200,100766100,100800,100800,100800,100800,6
20230717,094100,100161300,100800,100800,100800,100800,35
20230717,094000,96633300,100800,100800,100800,100800,0
20230717,093900,96633300,100800,100900,100900,100800,72
20230717,093800,89375600,100900,100900,100900,100900,4
20230717,093700,88972000,100900,100900,100900,100900,7
20230717,093600,88265700,100900,100900,100900,100900,1
20230717,093500,88164800,100900,100900,100900,100800,4
20230717,093400,87761300,100900,100900,100900,100900,16
20230717,093300,86146900,100900,100900,100900,100900,22
20230717,093200,83927100,100900,100900,100900,100900,0
20230717,093100,83927100,100900,100900,100900,100900,0
20230717,093000,83927100,100900,100900,100900,100900,7
20230717,092900,83220800,100900,100800,100900,100800,48
20230717,092800,78382300,101000,101000,101000,101000,2
20230717,092700,78180300,101000,101000,101000,101000,21
20230717,092600,76059300,100800,100800,100800,100800,0
20230717,092500,76059300,100800,101000,101000,100800,13
20230717,092400,74746900,101000,100900,101000,100900,16
20230717,092300,73132400,100900,100900,100900,100900,0
20230717,092200,73132400,100900,101000,101000,100900,15
20230717,092100,71618800,100700,100700,100700,100700,0
20230717,092000,71618800,100700,100500,100700,100500,88
20230717,091900,62767500,100500,100600,100600,100500,19
20230717,091800,60856800,100600,100800,100800,100600,20
20230717,091700,58842700,100900,100900,100900,100900,1
20230717,091600,58741800,100900,100700,101000,100700,17
20230717,091500,57026600,101000,101000,101000,101000,4
20230717,091400,56622600,100600,101000,101000,100600,14
20230717,091300,55209800,100500,101000,101000,100200,96
20230717,091200,45581700,101000,101000,101000,101000,8
20230717,091100,44773700,101100,101100,101100,101100,28
20230717,091000,41942900,100400,100700,101100,100400,10
20230717,090900,40934500,100200,100200,100200,100200,0
20230717,090800,40934500,100200,101200,101200,100200,115
20230717,090700,29382100,101000,100900,101400,100900,114
20230717,090600,17861600,100800,100800,100800,100800,15
20230717,090500,16349600,100900,100900,100900,100900,1
20230717,090400,16248700,100900,100900,100900,100900,60
20230717,090300,10194700,100800,100800,100800,100800,3
20230717,090200,9892300,100800,100900,100900,100800,26
20230717,090100,7271100,100900,101200,101200,100900,28
20230717,090000,4439600,100900,100900,100900,100900,44
Reference in New Issue Copy Permalink