ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/314930/min/candle-20230728.csv

700 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
20230728,203700,1983982950,50200,50200,50200,50200,1918
20230728,203600,1983982950,50200,50200,50200,50200,0
20230728,203500,1983982950,50200,50200,50200,50200,0
20230728,203400,1983982950,50200,50200,50200,50200,0
20230728,203300,1983982950,50200,50200,50200,50200,0
20230728,203200,1983982950,50200,50200,50200,50200,0
20230728,203100,1983982950,50200,50200,50200,50200,0
20230728,203000,1983982950,50200,50200,50200,50200,0
20230728,202900,1983982950,50200,50200,50200,50200,0
20230728,202800,1983982950,50200,50200,50200,50200,0
20230728,202700,1983982950,50200,50200,50200,50200,0
20230728,202600,1983982950,50200,50200,50200,50200,0
20230728,202500,1983982950,50200,50200,50200,50200,0
20230728,202400,1983982950,50200,50200,50200,50200,0
20230728,202300,1983982950,50200,50200,50200,50200,0
20230728,202200,1983982950,50200,50200,50200,50200,0
20230728,202100,1983982950,50200,50200,50200,50200,0
20230728,202000,1983982950,50200,50200,50200,50200,0
20230728,201900,1983982950,50200,50200,50200,50200,0
20230728,201800,1983982950,50200,50200,50200,50200,0
20230728,201700,1983982950,50200,50200,50200,50200,0
20230728,201600,1983982950,50200,50200,50200,50200,0
20230728,201500,1983982950,50200,50200,50200,50200,0
20230728,201400,1983982950,50200,50200,50200,50200,0
20230728,201300,1983982950,50200,50200,50200,50200,0
20230728,201200,1983982950,50200,50200,50200,50200,0
20230728,201100,1983982950,50200,50200,50200,50200,0
20230728,201000,1983982950,50200,50200,50200,50200,0
20230728,200900,1983982950,50200,50200,50200,50200,0
20230728,200800,1983982950,50200,50200,50200,50200,0
20230728,200700,1983982950,50200,50200,50200,50200,1918
20230728,200600,1983982950,50200,50200,50200,50200,0
20230728,200500,1983982950,50200,50200,50200,50200,0
20230728,200400,1983982950,50200,50200,50200,50200,0
20230728,200300,1983982950,50200,50200,50200,50200,0
20230728,200200,1983982950,50200,50200,50200,50200,0
20230728,200100,1983982950,50200,50200,50200,50200,0
20230728,200000,1983982950,50200,50200,50200,50200,0
20230728,195900,1983982950,50200,50200,50200,50200,0
20230728,195800,1983982950,50200,50200,50200,50200,0
20230728,195700,1983982950,50200,50200,50200,50200,0
20230728,195600,1983982950,50200,50200,50200,50200,0
20230728,195500,1983982950,50200,50200,50200,50200,0
20230728,195400,1983982950,50200,50200,50200,50200,0
20230728,195300,1983982950,50200,50200,50200,50200,0
20230728,195200,1983982950,50200,50200,50200,50200,0
20230728,195100,1983982950,50200,50200,50200,50200,0
20230728,195000,1983982950,50200,50200,50200,50200,0
20230728,194900,1983982950,50200,50200,50200,50200,0
20230728,194800,1983982950,50200,50200,50200,50200,0
20230728,194700,1983982950,50200,50200,50200,50200,0
20230728,194600,1983982950,50200,50200,50200,50200,0
20230728,194500,1983982950,50200,50200,50200,50200,0
20230728,194400,1983982950,50200,50200,50200,50200,0
20230728,194300,1983982950,50200,50200,50200,50200,0
20230728,194200,1983982950,50200,50200,50200,50200,0
20230728,194100,1983982950,50200,50200,50200,50200,0
20230728,194000,1983982950,50200,50200,50200,50200,0
20230728,193900,1983982950,50200,50200,50200,50200,0
20230728,193800,1983982950,50200,50200,50200,50200,0
20230728,193700,1983982950,50200,50200,50200,50200,1918
20230728,193600,1983982950,50200,50200,50200,50200,0
20230728,193500,1983982950,50200,50200,50200,50200,0
20230728,193400,1983982950,50200,50200,50200,50200,0
20230728,193300,1983982950,50200,50200,50200,50200,0
20230728,193200,1983982950,50200,50200,50200,50200,0
20230728,193100,1983982950,50200,50200,50200,50200,0
20230728,193000,1983982950,50200,50200,50200,50200,0
20230728,192900,1983982950,50200,50200,50200,50200,0
20230728,192800,1983982950,50200,50200,50200,50200,0
20230728,192700,1983982950,50200,50200,50200,50200,0
20230728,192600,1983982950,50200,50200,50200,50200,0
20230728,192500,1983982950,50200,50200,50200,50200,0
20230728,192400,1983982950,50200,50200,50200,50200,0
20230728,192300,1983982950,50200,50200,50200,50200,0
20230728,192200,1983982950,50200,50200,50200,50200,0
20230728,192100,1983982950,50200,50200,50200,50200,0
20230728,192000,1983982950,50200,50200,50200,50200,0
20230728,191900,1983982950,50200,50200,50200,50200,0
20230728,191800,1983982950,50200,50200,50200,50200,0
20230728,191700,1983982950,50200,50200,50200,50200,0
20230728,191600,1983982950,50200,50200,50200,50200,0
20230728,191500,1983982950,50200,50200,50200,50200,0
20230728,191400,1983982950,50200,50200,50200,50200,0
20230728,191300,1983982950,50200,50200,50200,50200,0
20230728,191200,1983982950,50200,50200,50200,50200,0
20230728,191100,1983982950,50200,50200,50200,50200,0
20230728,191000,1983982950,50200,50200,50200,50200,0
20230728,190900,1983982950,50200,50200,50200,50200,0
20230728,190800,1983982950,50200,50200,50200,50200,0
20230728,190700,1983982950,50200,50200,50200,50200,1918
20230728,190600,1983982950,50200,50200,50200,50200,0
20230728,190500,1983982950,50200,50200,50200,50200,0
20230728,190400,1983982950,50200,50200,50200,50200,0
20230728,190300,1983982950,50200,50200,50200,50200,0
20230728,190200,1983982950,50200,50200,50200,50200,0
20230728,190100,1983982950,50200,50200,50200,50200,0
20230728,190000,1983982950,50200,50200,50200,50200,0
20230728,185900,1983982950,50200,50200,50200,50200,0
20230728,185800,1983982950,50200,50200,50200,50200,0
20230728,185700,1983982950,50200,50200,50200,50200,0
20230728,185600,1983982950,50200,50200,50200,50200,0
20230728,185500,1983982950,50200,50200,50200,50200,0
20230728,185400,1983982950,50200,50200,50200,50200,0
20230728,185300,1983982950,50200,50200,50200,50200,0
20230728,185200,1983982950,50200,50200,50200,50200,0
20230728,185100,1983982950,50200,50200,50200,50200,0
20230728,185000,1983982950,50200,50200,50200,50200,0
20230728,184900,1983982950,50200,50200,50200,50200,0
20230728,184800,1983982950,50200,50200,50200,50200,0
20230728,184700,1983982950,50200,50200,50200,50200,0
20230728,184600,1983982950,50200,50200,50200,50200,0
20230728,184500,1983982950,50200,50200,50200,50200,0
20230728,184400,1983982950,50200,50200,50200,50200,0
20230728,184300,1983982950,50200,50200,50200,50200,0
20230728,184200,1983982950,50200,50200,50200,50200,0
20230728,184100,1983982950,50200,50200,50200,50200,0
20230728,184000,1983982950,50200,50200,50200,50200,0
20230728,183900,1983982950,50200,50200,50200,50200,0
20230728,183800,1983982950,50200,50200,50200,50200,0
20230728,183700,1983982950,50200,50200,50200,50200,1918
20230728,183600,1983982950,50200,50200,50200,50200,0
20230728,183500,1983982950,50200,50200,50200,50200,0
20230728,183400,1983982950,50200,50200,50200,50200,0
20230728,183300,1983982950,50200,50200,50200,50200,0
20230728,183200,1983982950,50200,50200,50200,50200,0
20230728,183100,1983982950,50200,50200,50200,50200,0
20230728,183000,1983982950,50200,50200,50200,50200,0
20230728,182900,1983982950,50200,50200,50200,50200,0
20230728,182800,1983982950,50200,50200,50200,50200,0
20230728,182700,1983982950,50200,50200,50200,50200,0
20230728,182600,1983982950,50200,50200,50200,50200,0
20230728,182500,1983982950,50200,50200,50200,50200,0
20230728,182400,1983982950,50200,50200,50200,50200,0
20230728,182300,1983982950,50200,50200,50200,50200,0
20230728,182200,1983982950,50200,50200,50200,50200,0
20230728,182100,1983982950,50200,50200,50200,50200,0
20230728,182000,1983982950,50200,50200,50200,50200,0
20230728,181900,1983982950,50200,50200,50200,50200,0
20230728,181800,1983982950,50200,50200,50200,50200,0
20230728,181700,1983982950,50200,50200,50200,50200,0
20230728,181600,1983982950,50200,50200,50200,50200,0
20230728,181500,1983982950,50200,50200,50200,50200,0
20230728,181400,1983982950,50200,50200,50200,50200,0
20230728,181300,1983982950,50200,50200,50200,50200,0
20230728,181200,1983982950,50200,50200,50200,50200,0
20230728,181100,1983982950,50200,50200,50200,50200,0
20230728,181000,1983982950,50200,50200,50200,50200,0
20230728,180900,1983982950,50200,50200,50200,50200,0
20230728,180800,1983982950,50200,50200,50200,50200,0
20230728,180700,1983982950,50200,50200,50200,50200,1918
20230728,180600,1983982950,50200,50200,50200,50200,0
20230728,180500,1983982950,50200,50200,50200,50200,0
20230728,180400,1983982950,50200,50200,50200,50200,0
20230728,180300,1983982950,50200,50200,50200,50200,0
20230728,180200,1983982950,50200,50200,50200,50200,0
20230728,180100,1983982950,50200,50200,50200,50200,0
20230728,180000,1983982950,50200,50200,50200,50200,0
20230728,175900,1983982950,50200,50200,50200,50200,0
20230728,175800,1983982950,50200,50200,50200,50200,0
20230728,175700,1983982950,50200,50200,50200,50200,0
20230728,175600,1983982950,50200,50200,50200,50200,0
20230728,175500,1983982950,50200,50200,50200,50200,0
20230728,175400,1983982950,50200,50200,50200,50200,0
20230728,175300,1983982950,50200,50200,50200,50200,0
20230728,175200,1983982950,50200,50200,50200,50200,0
20230728,175100,1983982950,50200,50200,50200,50200,0
20230728,175000,1983982950,50200,50200,50200,50200,0
20230728,174900,1983982950,50200,50200,50200,50200,0
20230728,174800,1983982950,50200,50200,50200,50200,0
20230728,174700,1983982950,50200,50200,50200,50200,0
20230728,174600,1983982950,50200,50200,50200,50200,0
20230728,174500,1983982950,50200,50200,50200,50200,0
20230728,174400,1983982950,50200,50200,50200,50200,0
20230728,174300,1983982950,50200,50200,50200,50200,0
20230728,174200,1983982950,50200,50200,50200,50200,0
20230728,174100,1983982950,50200,50200,50200,50200,0
20230728,174000,1983982950,50200,50200,50200,50200,0
20230728,173900,1983982950,50200,50200,50200,50200,0
20230728,173800,1983982950,50200,50200,50200,50200,0
20230728,173700,1983982950,50200,50200,50200,50200,1918
20230728,173600,1983982950,50200,50200,50200,50200,0
20230728,173500,1983982950,50200,50200,50200,50200,0
20230728,173400,1983982950,50200,50200,50200,50200,0
20230728,173300,1983982950,50200,50200,50200,50200,0
20230728,173200,1983982950,50200,50200,50200,50200,0
20230728,173100,1983982950,50200,50200,50200,50200,0
20230728,173000,1983982950,50200,50200,50200,50200,0
20230728,172900,1983982950,50200,50200,50200,50200,0
20230728,172800,1983982950,50200,50200,50200,50200,0
20230728,172700,1983982950,50200,50200,50200,50200,0
20230728,172600,1983982950,50200,50200,50200,50200,0
20230728,172500,1983982950,50200,50200,50200,50200,0
20230728,172400,1983982950,50200,50200,50200,50200,0
20230728,172300,1983982950,50200,50200,50200,50200,0
20230728,172200,1983982950,50200,50200,50200,50200,0
20230728,172100,1983982950,50200,50200,50200,50200,0
20230728,172000,1983982950,50200,50200,50200,50200,0
20230728,171900,1983982950,50200,50200,50200,50200,0
20230728,171800,1983982950,50200,50200,50200,50200,0
20230728,171700,1983982950,50200,50200,50200,50200,0
20230728,171600,1983982950,50200,50200,50200,50200,0
20230728,171500,1983982950,50200,50200,50200,50200,0
20230728,171400,1983982950,50200,50200,50200,50200,0
20230728,171300,1983982950,50200,50200,50200,50200,0
20230728,171200,1983982950,50200,50200,50200,50200,0
20230728,171100,1983982950,50200,50200,50200,50200,0
20230728,171000,1983982950,50200,50200,50200,50200,0
20230728,170900,1983982950,50200,50200,50200,50200,0
20230728,170800,1983982950,50200,50200,50200,50200,0
20230728,170700,1983982950,50200,50200,50200,50200,1918
20230728,170600,1983982950,50200,50200,50200,50200,0
20230728,170500,1983982950,50200,50200,50200,50200,0
20230728,170400,1983982950,50200,50200,50200,50200,0
20230728,170300,1983982950,50200,50200,50200,50200,0
20230728,170200,1983982950,50200,50200,50200,50200,0
20230728,170100,1983982950,50200,50200,50200,50200,0
20230728,170000,1983982950,50200,50200,50200,50200,0
20230728,165900,1983982950,50200,50200,50200,50200,0
20230728,165800,1983982950,50200,50200,50200,50200,0
20230728,165700,1983982950,50200,50200,50200,50200,0
20230728,165600,1983982950,50200,50200,50200,50200,0
20230728,165500,1983982950,50200,50200,50200,50200,0
20230728,165400,1983982950,50200,50200,50200,50200,0
20230728,165300,1983982950,50200,50200,50200,50200,0
20230728,165200,1983982950,50200,50200,50200,50200,0
20230728,165100,1983982950,50200,50200,50200,50200,0
20230728,165000,1983982950,50200,50200,50200,50200,0
20230728,164900,1983982950,50200,50200,50200,50200,0
20230728,164800,1983982950,50200,50200,50200,50200,0
20230728,164700,1983982950,50200,50200,50200,50200,0
20230728,164600,1983982950,50200,50200,50200,50200,0
20230728,164500,1983982950,50200,50200,50200,50200,0
20230728,164400,1983982950,50200,50200,50200,50200,0
20230728,164300,1983982950,50200,50200,50200,50200,0
20230728,164200,1983982950,50200,50200,50200,50200,0
20230728,164100,1983982950,50200,50200,50200,50200,0
20230728,164000,1983982950,50200,50200,50200,50200,0
20230728,163900,1983982950,50200,50200,50200,50200,0
20230728,163800,1983982950,50200,50200,50200,50200,0
20230728,163700,1983982950,50200,50200,50200,50200,1918
20230728,163600,1983982950,50200,50200,50200,50200,0
20230728,163500,1983982950,50200,50200,50200,50200,0
20230728,163400,1983982950,50200,50200,50200,50200,0
20230728,163300,1983982950,50200,50200,50200,50200,0
20230728,163200,1983982950,50200,50200,50200,50200,0
20230728,163100,1983982950,50200,50200,50200,50200,0
20230728,163000,1983982950,50200,50200,50200,50200,0
20230728,162900,1983982950,50200,50200,50200,50200,0
20230728,162800,1983982950,50200,50200,50200,50200,0
20230728,162700,1983982950,50200,50200,50200,50200,0
20230728,162600,1983982950,50200,50200,50200,50200,0
20230728,162500,1983982950,50200,50200,50200,50200,0
20230728,162400,1983982950,50200,50200,50200,50200,0
20230728,162300,1983982950,50200,50200,50200,50200,0
20230728,162200,1983982950,50200,50200,50200,50200,0
20230728,162100,1983982950,50200,50200,50200,50200,0
20230728,162000,1983982950,50200,50200,50200,50200,0
20230728,161900,1983982950,50200,50200,50200,50200,0
20230728,161800,1983982950,50200,50200,50200,50200,0
20230728,161700,1983982950,50200,50200,50200,50200,0
20230728,161600,1983982950,50200,50200,50200,50200,0
20230728,161500,1983982950,50200,50200,50200,50200,0
20230728,161400,1983982950,50200,50200,50200,50200,0
20230728,161300,1983982950,50200,50200,50200,50200,0
20230728,161200,1983982950,50200,50200,50200,50200,0
20230728,161100,1983982950,50200,50200,50200,50200,0
20230728,161000,1983982950,50200,50200,50200,50200,0
20230728,160900,1983982950,50200,50200,50200,50200,0
20230728,160800,1983982950,50200,50200,50200,50200,0
20230728,160700,1983982950,50200,50200,50200,50200,1918
20230728,160600,1983982950,50200,50200,50200,50200,0
20230728,160500,1983982950,50200,50200,50200,50200,0
20230728,160400,1983982950,50200,50200,50200,50200,0
20230728,160300,1983982950,50200,50200,50200,50200,0
20230728,160200,1983982950,50200,50200,50200,50200,0
20230728,160100,1983982950,50200,50200,50200,50200,0
20230728,160000,1983982950,50200,50200,50200,50200,0
20230728,155900,1983982950,50200,50200,50200,50200,0
20230728,155800,1983982950,50200,50200,50200,50200,0
20230728,155700,1983982950,50200,50200,50200,50200,0
20230728,155600,1983982950,50200,50200,50200,50200,0
20230728,155500,1983982950,50200,50200,50200,50200,0
20230728,155400,1983982950,50200,50200,50200,50200,0
20230728,155300,1983982950,50200,50200,50200,50200,0
20230728,155200,1983982950,50200,50200,50200,50200,0
20230728,155100,1983982950,50200,50200,50200,50200,0
20230728,155000,1983982950,50200,50200,50200,50200,0
20230728,154900,1983982950,50200,50200,50200,50200,0
20230728,154800,1983982950,50200,50200,50200,50200,0
20230728,154700,1983982950,50200,50200,50200,50200,0
20230728,154600,1983982950,50200,50200,50200,50200,0
20230728,154500,1983982950,50200,50200,50200,50200,0
20230728,154400,1983982950,50200,50200,50200,50200,0
20230728,154300,1983982950,50200,50200,50200,50200,0
20230728,154200,1983982950,50200,50200,50200,50200,0
20230728,154100,1983982950,50200,50200,50200,50200,0
20230728,154000,1983982950,50200,50200,50200,50200,0
20230728,153900,1983982950,50200,50200,50200,50200,0
20230728,153800,1983982950,50200,50200,50200,50200,0
20230728,153700,1983982950,50200,50200,50200,50200,1918
20230728,153600,1983982950,50200,50200,50200,50200,0
20230728,153500,1983982950,50200,50200,50200,50200,0
20230728,153400,1983982950,50200,50200,50200,50200,0
20230728,153300,1983982950,50200,50200,50200,50200,0
20230728,153200,1983982950,50200,50200,50200,50200,0
20230728,153100,1983982950,50200,50200,50200,50200,0
20230728,153000,1983982950,50200,50200,50200,50200,1918
20230728,152900,1887699350,50400,50400,50400,50400,0
20230728,152800,1887699350,50400,50400,50400,50400,0
20230728,152700,1887699350,50400,50400,50400,50400,0
20230728,152600,1887699350,50400,50400,50400,50400,0
20230728,152500,1887699350,50400,50400,50400,50400,0
20230728,152400,1887699350,50400,50400,50400,50400,0
20230728,152300,1887699350,50400,50400,50400,50400,0
20230728,152200,1887699350,50400,50400,50400,50400,0
20230728,152100,1887699350,50400,50400,50400,50400,0
20230728,152000,1887699350,50400,50400,50400,50400,0
20230728,151900,1887699350,50400,50700,50700,50400,64
20230728,151800,1884456050,50700,50700,50700,50400,24
20230728,151700,1883240750,50700,50700,50700,50400,43
20230728,151600,1881066950,50700,50700,50700,50700,12
20230728,151500,1880458550,50400,50400,50400,50400,6
20230728,151400,1880156150,50500,50500,50500,50400,317
20230728,151300,1864148350,50500,50600,50700,50500,34
20230728,151200,1862427550,50600,50600,50600,50600,1
20230728,151100,1862376950,50700,50700,50700,50700,4
20230728,151000,1862174150,50700,50300,50700,50300,19
20230728,150900,1861215250,50400,50700,50700,50300,2535
20230728,150800,1733360650,50800,50800,50800,50800,10
20230728,150700,1732852650,50800,50800,50800,50800,0
20230728,150600,1732852650,50800,50800,50800,50800,21
20230728,150500,1731785850,50800,50800,50800,50800,0
20230728,150400,1731785850,50800,50800,50800,50800,0
20230728,150300,1731785850,50800,50800,50800,50800,10
20230728,150200,1731277850,50600,50600,50600,50600,0
20230728,150100,1731277850,50600,50600,50600,50600,0
20230728,150000,1731277850,50600,50600,50600,50600,26
20230728,145900,1729962250,50600,50600,50600,50600,0
20230728,145800,1729962250,50600,50800,50800,50600,336
20230728,145700,1712893650,50600,50600,50600,50600,10
20230728,145600,1712387650,50800,50800,50800,50800,72
20230728,145500,1708730050,50800,50800,50800,50800,12
20230728,145400,1708120450,50600,50600,50600,50600,2
20230728,145300,1708019250,50800,50800,50800,50800,30
20230728,145200,1706495250,50600,50600,50600,50600,10
20230728,145100,1705989250,50600,50600,50600,50600,1
20230728,145000,1705938650,50800,50600,50800,50600,55
20230728,144900,1703146050,50600,50600,50600,50600,0
20230728,144800,1703146050,50600,50600,50600,50600,28
20230728,144700,1701729250,50600,50800,50800,50600,81
20230728,144600,1697617450,50800,50800,50800,50800,0
20230728,144500,1697617450,50800,50800,50800,50800,20
20230728,144400,1696601450,50800,51200,51200,50700,510
20230728,144300,1670681650,51200,50900,51200,50900,12
20230728,144200,1670068550,50900,50900,50900,50900,0
20230728,144100,1670068550,50900,51100,51200,50900,55
20230728,144000,1667255950,51200,51200,51200,51200,0
20230728,143900,1667255950,51200,51100,51200,51100,59
20230728,143800,1664236150,50900,51200,51200,50700,914
20230728,143700,1617824050,51200,51200,51200,51200,1
20230728,143600,1617772850,50900,51000,51000,50800,374
20230728,143500,1598743250,51200,51100,51500,51100,133
20230728,143400,1591935950,51000,51000,51000,51000,0
20230728,143300,1591935950,51000,51100,51100,51000,105
20230728,143200,1586579650,51200,51400,51400,51200,91
20230728,143100,1581912650,51200,51200,51200,51200,10
20230728,143000,1581400650,51300,51300,51300,51300,2
20230728,142900,1581298050,51200,51100,51200,51100,64
20230728,142800,1578026150,51100,51100,51100,51000,27
20230728,142700,1576647950,51000,51000,51000,51000,22
20230728,142600,1575525950,50800,50800,50800,50800,0
20230728,142500,1575525950,50800,50800,50800,50800,5
20230728,142400,1575271950,50800,50800,50800,50800,0
20230728,142300,1575271950,50800,50800,50800,50800,30
20230728,142200,1573747950,50800,50700,50800,50700,187
20230728,142100,1564258350,50700,50700,50700,50700,16
20230728,142000,1563447150,50800,50800,50800,50800,148
20230728,141900,1555928750,50800,50900,50900,50800,68
20230728,141800,1552468850,50900,51000,51000,50900,24
20230728,141700,1551246050,51000,51000,51000,51000,270
20230728,141600,1537476050,51000,51100,51100,51000,206
20230728,141500,1526950450,51100,51300,51300,51100,4
20230728,141400,1526745650,51300,51300,51300,51300,52
20230728,141300,1524078050,51300,51200,51300,51200,25
20230728,141200,1522796550,51300,51300,51300,51200,153
20230728,141100,1514956550,51300,51300,51300,51300,0
20230728,141000,1514956550,51300,51300,51300,51300,0
20230728,140900,1514956550,51300,51300,51300,51300,0
20230728,140800,1514956550,51300,51300,51300,51300,52
20230728,140700,1512288950,51300,51300,51300,51300,1
20230728,140600,1512237650,51300,51300,51300,51300,0
20230728,140500,1512237650,51300,51300,51300,51300,70
20230728,140400,1508646650,51300,51400,51400,51300,66
20230728,140300,1505259950,51400,51400,51400,51400,60
20230728,140200,1502175950,51400,51500,51500,51400,77
20230728,140100,1498212950,51500,51500,51500,51400,13
20230728,140000,1497543550,51500,51500,51500,51500,3
20230728,135900,1497389050,51500,51500,51500,51500,53
20230728,135800,1494659550,51500,51500,51500,51500,10
20230728,135700,1494144550,51500,51600,51600,51500,39
20230728,135600,1492134950,51600,51600,51600,51500,87
20230728,135500,1487648750,51600,51600,51600,51500,16
20230728,135400,1486823350,51600,51600,51600,51600,34
20230728,135300,1485068950,51600,51300,51600,51300,559
20230728,135200,1456307750,51300,51300,51400,51300,70
20230728,135100,1452710250,51400,51400,51400,51400,204
20230728,135000,1442224650,51300,51300,51300,51300,100
20230728,134900,1437094650,51300,51300,51300,51300,43
20230728,134800,1434888750,51300,51400,51500,51300,140
20230728,134700,1427686450,51400,51400,51400,51400,275
20230728,134600,1413551450,51400,51500,51500,51400,251
20230728,134500,1400639850,51500,51600,51600,51500,78
20230728,134400,1396616450,51600,51700,51700,51600,221
20230728,134300,1385197650,51700,51700,51700,51700,91
20230728,134200,1380492950,51600,51700,51700,51600,90
20230728,134100,1375840050,51700,51600,51700,51600,248
20230728,134000,1363042850,51600,51600,51700,51600,53
20230728,133900,1360305150,51600,51700,51700,51600,259
20230728,133800,1346916850,51600,51600,51600,51600,0
20230728,133700,1346916850,51600,51600,51600,51600,1
20230728,133600,1346865250,51700,51800,51800,51700,42
20230728,133500,1344690450,51700,51800,51800,51700,102
20230728,133400,1339411350,51800,51700,51800,51700,157
20230728,133300,1331293750,51700,51700,51700,51700,0
20230728,133200,1331293750,51700,51700,51800,51700,166
20230728,133100,1322706650,51700,51700,51800,51700,42
20230728,133000,1320533650,51800,51800,51800,51800,6
20230728,132900,1320222850,51800,51800,51800,51800,98
20230728,132800,1315146450,51800,51800,51800,51800,44
20230728,132700,1312867250,51700,51700,51700,51700,5
20230728,132600,1312608750,51700,51700,51700,51700,2
20230728,132500,1312505350,51700,51700,51800,51700,646
20230728,132400,1279107050,51700,51700,51700,51700,5
20230728,132300,1278848550,51700,51700,51700,51700,486
20230728,132200,1253722350,51600,51600,51600,51600,22
20230728,132100,1252587150,51600,51400,51600,51400,465
20230728,132000,1228638850,51500,51400,51500,51400,109
20230728,131900,1223035450,51400,51500,51500,51400,18
20230728,131800,1222109550,51500,51500,51500,51500,8
20230728,131700,1221697550,51500,51500,51600,51500,89
20230728,131600,1217113550,51500,51500,51500,51400,156
20230728,131500,1209079950,51400,51600,51600,51400,58
20230728,131400,1206095750,51600,51600,51600,51600,153
20230728,131300,1198200950,51600,51500,51600,51500,46
20230728,131200,1195829850,51600,51600,51600,51600,81
20230728,131100,1191650250,51500,51500,51600,51500,226
20230728,131000,1179994150,51500,51400,51500,51400,143
20230728,130900,1172630850,51500,51400,51500,51400,9
20230728,130800,1172167750,51400,51500,51500,51400,272
20230728,130700,1158173950,51500,51500,51500,51400,170
20230728,130600,1149419050,51400,51400,51400,51400,0
20230728,130500,1149419050,51400,51400,51400,51400,1
20230728,130400,1149367650,51400,51400,51500,51400,16
20230728,130300,1148545050,51400,51400,51400,51400,10
20230728,130200,1148031050,51400,51400,51400,51400,92
20230728,130100,1143302250,51400,51300,51400,51300,201
20230728,130000,1132977350,51300,51200,51300,51200,165
20230728,125900,1124529250,51200,51200,51200,51200,83
20230728,125800,1120279650,51200,51200,51200,51200,0
20230728,125700,1120279650,51200,51100,51200,51100,6
20230728,125600,1119972850,51100,51000,51100,51000,692
20230728,125500,1084669350,50900,50900,50900,50900,6
20230728,125400,1084363950,50800,50800,50800,50800,685
20230728,125300,1049565950,50800,50800,50800,50800,0
20230728,125200,1049565950,50800,50900,50900,50800,233
20230728,125100,1037706650,50900,50900,50900,50900,10
20230728,125000,1037197650,50900,50900,50900,50900,54
20230728,124900,1034449050,50900,50900,50900,50900,0
20230728,124800,1034449050,50900,50900,50900,50900,1
20230728,124700,1034398150,50800,50800,50800,50800,2
20230728,124600,1034296550,50800,50800,50800,50800,38
20230728,124500,1032366150,50900,50800,50900,50800,4
20230728,124400,1032162850,50800,50800,50800,50800,0
20230728,124300,1032162850,50800,51000,51000,50800,275
20230728,124200,1018164850,51000,51000,51000,51000,7
20230728,124100,1017807850,50900,50900,50900,50900,0
20230728,124000,1017807850,50900,50900,50900,50900,0
20230728,123900,1017807850,50900,51000,51000,50900,39
20230728,123800,1015821750,50900,51000,51000,50900,37
20230728,123700,1013935050,50900,50900,50900,50900,1
20230728,123600,1013884150,51000,51100,51100,51000,15
20230728,123500,1013118450,51100,51000,51100,51000,375
20230728,123400,993980750,51000,51000,51000,51000,0
20230728,123300,993980750,51000,51000,51000,51000,253
20230728,123200,981077750,51100,50900,51100,50900,764
20230728,123100,942066750,50900,51000,51000,50900,48
20230728,123000,939619150,51000,51000,51000,51000,5
20230728,122900,939364150,51000,51000,51000,51000,63
20230728,122800,936151150,51000,51000,51000,51000,7
20230728,122700,935794150,51100,51100,51100,51100,0
20230728,122600,935794150,51100,51100,51100,51100,180
20230728,122500,926596150,51200,51100,51200,51100,206
20230728,122400,916049050,51400,50900,51400,50900,2201
20230728,122300,803341350,50700,50700,50700,50700,0
20230728,122200,803341350,50700,50700,50700,50700,1
20230728,122100,803290650,50800,50800,50800,50800,19
20230728,122000,802325450,50800,50800,50800,50800,0
20230728,121900,802325450,50800,50800,50800,50800,15
20230728,121800,801563450,50700,50700,50700,50700,0
20230728,121700,801563450,50700,50700,50700,50700,5
20230728,121600,801309950,50800,50800,50800,50800,0
20230728,121500,801309950,50800,50800,50800,50800,8
20230728,121400,800903550,50800,50800,50800,50800,0
20230728,121300,800903550,50800,50800,50800,50800,5
20230728,121200,800649550,50800,50800,50800,50800,100
20230728,121100,795569550,50900,50900,50900,50900,10
20230728,121000,795060550,50800,50800,50800,50800,17
20230728,120900,794196950,50800,50800,50800,50800,0
20230728,120800,794196950,50800,50800,50800,50800,35
20230728,120700,792418950,50900,50900,50900,50900,0
20230728,120600,792418950,50900,50900,50900,50900,0
20230728,120500,792418950,50900,50900,50900,50900,0
20230728,120400,792418950,50900,50900,50900,50900,10
20230728,120300,791909950,50900,50900,50900,50900,0
20230728,120200,791909950,50900,50900,50900,50900,5
20230728,120100,791655450,50900,51000,51000,50900,27
20230728,120000,790279150,50900,50900,50900,50900,5
20230728,115900,790024650,50800,50800,50800,50800,0
20230728,115800,790024650,50800,50900,50900,50800,100
20230728,115700,784943850,50900,50800,50900,50800,144
20230728,115600,777615150,50900,50900,50900,50900,0
20230728,115500,777615150,50900,50900,50900,50900,1
20230728,115400,777564250,50900,50900,50900,50900,0
20230728,115300,777564250,50900,50900,50900,50900,0
20230728,115200,777564250,50900,50900,51000,50800,23
20230728,115100,776394550,50900,50900,50900,50900,23
20230728,115000,775223850,50900,50800,50900,50800,43
20230728,114900,773035650,50800,50800,50800,50800,23
20230728,114800,771867250,50800,50700,50800,50500,55
20230728,114700,769086750,50600,50600,50600,50600,3
20230728,114600,768934950,50600,50600,50600,50600,0
20230728,114500,768934950,50600,50600,50600,50600,265
20230728,114400,755525950,50600,50600,50600,50600,32
20230728,114300,753906750,50600,50600,50600,50600,80
20230728,114200,749858750,50600,50800,50800,50500,188
20230728,114100,740351850,50900,50900,50900,50900,100
20230728,114000,735261850,50900,50900,50900,50900,767
20230728,113900,696221550,50900,50900,50900,50900,5
20230728,113800,695967050,50900,50900,50900,50900,114
20230728,113700,690164450,50900,50900,50900,50900,1
20230728,113600,690113550,51000,50700,51000,50700,1216
20230728,113500,628229350,50600,50600,50600,50400,120
20230728,113400,622172350,50700,50700,50700,50700,0
20230728,113300,622172350,50700,50700,50700,50700,7
20230728,113200,621817450,50800,50700,50800,50700,34
20230728,113100,620091250,50700,50700,50700,50700,5
20230728,113000,619837750,50700,50800,50800,50700,27
20230728,112900,618468050,50800,51000,51000,50800,41
20230728,112800,616383150,51000,50900,51000,50900,321
20230728,112700,600012250,50900,50900,51000,50900,364
20230728,112600,581479450,50900,50900,50900,50900,41
20230728,112500,579392550,50900,50800,51000,50800,1523
20230728,112400,501841650,50800,50600,50800,50600,681
20230728,112300,467267150,50600,50500,50600,50500,288
20230728,112200,452702550,50500,50500,50500,50500,0
20230728,112100,452702550,50500,50200,50500,50200,81
20230728,112000,448625150,50300,50300,50400,50300,329
20230728,111900,432065550,50300,50300,50300,50300,0
20230728,111800,432065550,50300,50300,50400,50300,189
20230728,111700,422557850,50200,50200,50200,50200,2
20230728,111600,422457450,50200,50100,50200,50100,265
20230728,111500,409154650,50200,50100,50200,50100,3
20230728,111400,409004250,50000,50000,50000,50000,0
20230728,111300,409004250,50000,50000,50000,50000,4
20230728,111200,408804250,50000,50000,50000,50000,2
20230728,111100,408704250,50000,50000,50000,50000,7
20230728,111000,408354250,50000,50100,50100,50000,90
20230728,110900,403845350,50100,50100,50100,50100,10
20230728,110800,403344350,50200,50200,50200,50200,5
20230728,110700,403093350,50200,50200,50200,50200,6
20230728,110600,402792150,50200,50200,50200,50200,4
20230728,110500,402591350,50200,50200,50200,50200,0
20230728,110400,402591350,50200,50200,50200,50200,0
20230728,110300,402591350,50200,50200,50200,50200,36
20230728,110200,400784150,50100,49850,50100,49850,1151
20230728,110100,343247700,49850,49800,49850,49800,157
20230728,110000,335426500,49650,49650,49650,49650,0
20230728,105900,335426500,49650,49700,49700,49650,54
20230728,105800,332742900,49800,49800,49800,49800,0
20230728,105700,332742900,49800,49750,49800,49750,102
20230728,105600,327664300,49750,49750,49750,49750,0
20230728,105500,327664300,49750,49700,49750,49700,53
20230728,105400,325028000,49700,49700,49700,49700,0
20230728,105300,325028000,49700,49650,49700,49650,35
20230728,105200,323290200,49650,49650,49650,49650,8
20230728,105100,322893000,49650,49650,49650,49650,4
20230728,105000,322694400,49650,49650,49650,49650,72
20230728,104900,319119600,49650,49650,49650,49650,28
20230728,104800,317729400,49650,49650,49650,49650,1
20230728,104700,317679750,49650,49600,49700,49600,69
20230728,104600,314251900,49700,49700,49700,49700,3
20230728,104500,314102800,49700,49700,49700,49700,52
20230728,104400,311518400,49700,49700,49700,49700,0
20230728,104300,311518400,49700,49700,49700,49700,0
20230728,104200,311518400,49700,49700,49700,49700,0
20230728,104100,311518400,49700,49700,49700,49700,0
20230728,104000,311518400,49700,49700,49700,49700,0
20230728,103900,311518400,49700,49750,49750,49700,134
20230728,103800,304854900,49800,49800,49800,49800,0
20230728,103700,304854900,49800,49800,49800,49800,1
20230728,103600,304805100,49800,49950,49950,49800,15
20230728,103500,304056600,49950,49850,49950,49850,12
20230728,103400,303457950,49850,49850,49850,49850,19
20230728,103300,302510800,49950,49950,49950,49950,0
20230728,103200,302510800,49950,49900,49950,49850,9
20230728,103100,302061500,49900,49900,49900,49900,0
20230728,103000,302061500,49900,49900,49900,49900,14
20230728,102900,301362900,49900,49850,49900,49850,17
20230728,102800,300515050,49850,50000,50000,49850,226
20230728,102700,289215550,50000,50000,50000,50000,19
20230728,102600,288265550,50300,49600,50300,49600,1595
20230728,102500,208682550,49600,49600,49600,49600,0
20230728,102400,208682550,49600,49550,49600,49550,32
20230728,102300,207095500,49550,49500,49550,49500,39
20230728,102200,205164450,49500,49550,49550,49500,18
20230728,102100,204273400,49500,49500,49500,49500,0
20230728,102000,204273400,49500,49500,49500,49500,0
20230728,101900,204273400,49500,49500,49500,49500,0
20230728,101800,204273400,49500,49500,49500,49500,81
20230728,101700,200263900,49450,49450,49450,49450,36
20230728,101600,198483700,49450,49450,49450,49450,48
20230728,101500,196110100,49500,49050,49500,49050,964
20230728,101400,148742850,49100,49100,49100,49100,0
20230728,101300,148742850,49100,49100,49100,49100,0
20230728,101200,148742850,49100,49000,49100,49000,11
20230728,101100,148203750,49000,49000,49000,49000,100
20230728,101000,143303750,48750,48900,49000,48700,258
20230728,100900,130724450,48900,48900,48900,48900,34
20230728,100800,129061850,49000,48950,49000,48950,3
20230728,100700,128914950,48800,48750,48800,48750,14
20230728,100600,128232250,48750,48750,48750,48750,0
20230728,100500,128232250,48750,48750,48750,48750,0
20230728,100400,128232250,48750,48750,48750,48750,0
20230728,100300,128232250,48750,48750,48750,48750,0
20230728,100200,128232250,48750,48750,48750,48750,0
20230728,100100,128232250,48750,48750,48750,48750,6
20230728,100000,127939750,48700,48700,48700,48700,4
20230728,095900,127744950,48650,48650,48650,48650,0
20230728,095800,127744950,48650,48650,48650,48650,20
20230728,095700,126771950,48700,48750,48750,48700,2
20230728,095600,126674500,48600,48600,48600,48600,0
20230728,095500,126674500,48600,48600,48600,48600,10
20230728,095400,126188500,48600,48600,48600,48600,0
20230728,095300,126188500,48600,48600,48600,48600,27
20230728,095200,124876300,48600,48600,48600,48600,0
20230728,095100,124876300,48600,48600,48600,48600,0
20230728,095000,124876300,48600,48600,48600,48600,0
20230728,094900,124876300,48600,48600,48600,48600,0
20230728,094800,124876300,48600,48600,48600,48600,3
20230728,094700,124730500,48600,48600,48600,48600,0
20230728,094600,124730500,48600,48600,48600,48600,0
20230728,094500,124730500,48600,48600,48600,48600,0
20230728,094400,124730500,48600,48550,48600,48550,12
20230728,094300,124147800,48600,48600,48600,48600,0
20230728,094200,124147800,48600,48600,48600,48600,0
20230728,094100,124147800,48600,48600,48600,48500,237
20230728,094000,112636750,48600,48600,48600,48600,0
20230728,093900,112636750,48600,48600,48600,48600,6
20230728,093800,112345150,48600,48600,48600,48600,33
20230728,093700,110741350,48600,48600,48600,48600,1
20230728,093600,110692750,48600,48600,48600,48600,32
20230728,093500,109137550,48950,48950,48950,48950,1
20230728,093400,109088600,48600,48600,48600,48600,4
20230728,093300,108894200,48500,48500,48500,48500,0
20230728,093200,108894200,48500,48500,48500,48500,0
20230728,093100,108894200,48500,48500,48500,48500,22
20230728,093000,107827200,48650,48650,48650,48650,1
20230728,092900,107778550,48700,48700,48700,48700,18
20230728,092800,106901950,49100,49100,49100,49100,0
20230728,092700,106901950,49100,49100,49100,49100,0
20230728,092600,106901950,49100,49100,49100,49100,0
20230728,092500,106901950,49100,49100,49100,49100,0
20230728,092400,106901950,49100,49100,49100,49100,0
20230728,092300,106901950,49100,49100,49100,49100,16
20230728,092200,106116350,49100,49100,49100,49100,0
20230728,092100,106116350,49100,48900,49100,48900,4
20230728,092000,105920550,48900,48650,48900,48650,151
20230728,091900,98552650,48500,48500,48500,48500,5
20230728,091800,98310150,48500,48500,48500,48500,51
20230728,091700,95836650,48750,48750,48750,48750,0
20230728,091600,95836650,48750,48750,48750,48750,104
20230728,091500,90766650,48750,48750,48750,48750,0
20230728,091400,90766650,48750,48750,48750,48750,0
20230728,091300,90766650,48750,48700,48750,48700,37
20230728,091200,88963250,48700,48600,48700,48600,10
20230728,091100,88476350,48700,48400,48700,48400,26
20230728,091000,87215950,48400,48300,49000,47800,375
20230728,090900,69208050,49200,49000,49200,48950,72
20230728,090800,65669750,49000,49000,49000,49000,30
20230728,090700,64199750,49000,48600,49000,48600,539
20230728,090600,37816850,48600,48150,48600,48150,51
20230728,090500,35349150,48000,48000,48000,48000,0
20230728,090400,35349150,48000,47950,48000,47950,504
20230728,090300,11157350,47950,47950,47950,47950,0
20230728,090200,11157350,47950,47950,47950,47950,1
20230728,090100,11109400,48000,48900,48950,48000,48
20230728,090000,8784700,49000,48550,49000,48550,175
Reference in New Issue Copy Permalink