ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/344820/min/candle-20230728.csv

705 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
20230728,204200,1053372850,42600,42600,42600,42600,423
20230728,204100,1053372850,42600,42600,42600,42600,0
20230728,204000,1053372850,42600,42600,42600,42600,0
20230728,203900,1053372850,42600,42600,42600,42600,0
20230728,203800,1053372850,42600,42600,42600,42600,0
20230728,203700,1053372850,42600,42600,42600,42600,0
20230728,203600,1053372850,42600,42600,42600,42600,0
20230728,203500,1053372850,42600,42600,42600,42600,0
20230728,203400,1053372850,42600,42600,42600,42600,0
20230728,203300,1053372850,42600,42600,42600,42600,0
20230728,203200,1053372850,42600,42600,42600,42600,0
20230728,203100,1053372850,42600,42600,42600,42600,0
20230728,203000,1053372850,42600,42600,42600,42600,0
20230728,202900,1053372850,42600,42600,42600,42600,0
20230728,202800,1053372850,42600,42600,42600,42600,0
20230728,202700,1053372850,42600,42600,42600,42600,0
20230728,202600,1053372850,42600,42600,42600,42600,0
20230728,202500,1053372850,42600,42600,42600,42600,0
20230728,202400,1053372850,42600,42600,42600,42600,0
20230728,202300,1053372850,42600,42600,42600,42600,0
20230728,202200,1053372850,42600,42600,42600,42600,0
20230728,202100,1053372850,42600,42600,42600,42600,0
20230728,202000,1053372850,42600,42600,42600,42600,0
20230728,201900,1053372850,42600,42600,42600,42600,0
20230728,201800,1053372850,42600,42600,42600,42600,0
20230728,201700,1053372850,42600,42600,42600,42600,0
20230728,201600,1053372850,42600,42600,42600,42600,0
20230728,201500,1053372850,42600,42600,42600,42600,0
20230728,201400,1053372850,42600,42600,42600,42600,0
20230728,201300,1053372850,42600,42600,42600,42600,0
20230728,201200,1053372850,42600,42600,42600,42600,423
20230728,201100,1053372850,42600,42600,42600,42600,0
20230728,201000,1053372850,42600,42600,42600,42600,0
20230728,200900,1053372850,42600,42600,42600,42600,0
20230728,200800,1053372850,42600,42600,42600,42600,0
20230728,200700,1053372850,42600,42600,42600,42600,0
20230728,200600,1053372850,42600,42600,42600,42600,0
20230728,200500,1053372850,42600,42600,42600,42600,0
20230728,200400,1053372850,42600,42600,42600,42600,0
20230728,200300,1053372850,42600,42600,42600,42600,0
20230728,200200,1053372850,42600,42600,42600,42600,0
20230728,200100,1053372850,42600,42600,42600,42600,0
20230728,200000,1053372850,42600,42600,42600,42600,0
20230728,195900,1053372850,42600,42600,42600,42600,0
20230728,195800,1053372850,42600,42600,42600,42600,0
20230728,195700,1053372850,42600,42600,42600,42600,0
20230728,195600,1053372850,42600,42600,42600,42600,0
20230728,195500,1053372850,42600,42600,42600,42600,0
20230728,195400,1053372850,42600,42600,42600,42600,0
20230728,195300,1053372850,42600,42600,42600,42600,0
20230728,195200,1053372850,42600,42600,42600,42600,0
20230728,195100,1053372850,42600,42600,42600,42600,0
20230728,195000,1053372850,42600,42600,42600,42600,0
20230728,194900,1053372850,42600,42600,42600,42600,0
20230728,194800,1053372850,42600,42600,42600,42600,0
20230728,194700,1053372850,42600,42600,42600,42600,0
20230728,194600,1053372850,42600,42600,42600,42600,0
20230728,194500,1053372850,42600,42600,42600,42600,0
20230728,194400,1053372850,42600,42600,42600,42600,0
20230728,194300,1053372850,42600,42600,42600,42600,0
20230728,194200,1053372850,42600,42600,42600,42600,423
20230728,194100,1053372850,42600,42600,42600,42600,0
20230728,194000,1053372850,42600,42600,42600,42600,0
20230728,193900,1053372850,42600,42600,42600,42600,0
20230728,193800,1053372850,42600,42600,42600,42600,0
20230728,193700,1053372850,42600,42600,42600,42600,0
20230728,193600,1053372850,42600,42600,42600,42600,0
20230728,193500,1053372850,42600,42600,42600,42600,0
20230728,193400,1053372850,42600,42600,42600,42600,0
20230728,193300,1053372850,42600,42600,42600,42600,0
20230728,193200,1053372850,42600,42600,42600,42600,0
20230728,193100,1053372850,42600,42600,42600,42600,0
20230728,193000,1053372850,42600,42600,42600,42600,0
20230728,192900,1053372850,42600,42600,42600,42600,0
20230728,192800,1053372850,42600,42600,42600,42600,0
20230728,192700,1053372850,42600,42600,42600,42600,0
20230728,192600,1053372850,42600,42600,42600,42600,0
20230728,192500,1053372850,42600,42600,42600,42600,0
20230728,192400,1053372850,42600,42600,42600,42600,0
20230728,192300,1053372850,42600,42600,42600,42600,0
20230728,192200,1053372850,42600,42600,42600,42600,0
20230728,192100,1053372850,42600,42600,42600,42600,0
20230728,192000,1053372850,42600,42600,42600,42600,0
20230728,191900,1053372850,42600,42600,42600,42600,0
20230728,191800,1053372850,42600,42600,42600,42600,0
20230728,191700,1053372850,42600,42600,42600,42600,0
20230728,191600,1053372850,42600,42600,42600,42600,0
20230728,191500,1053372850,42600,42600,42600,42600,0
20230728,191400,1053372850,42600,42600,42600,42600,0
20230728,191300,1053372850,42600,42600,42600,42600,0
20230728,191200,1053372850,42600,42600,42600,42600,423
20230728,191100,1053372850,42600,42600,42600,42600,0
20230728,191000,1053372850,42600,42600,42600,42600,0
20230728,190900,1053372850,42600,42600,42600,42600,0
20230728,190800,1053372850,42600,42600,42600,42600,0
20230728,190700,1053372850,42600,42600,42600,42600,0
20230728,190600,1053372850,42600,42600,42600,42600,0
20230728,190500,1053372850,42600,42600,42600,42600,0
20230728,190400,1053372850,42600,42600,42600,42600,0
20230728,190300,1053372850,42600,42600,42600,42600,0
20230728,190200,1053372850,42600,42600,42600,42600,0
20230728,190100,1053372850,42600,42600,42600,42600,0
20230728,190000,1053372850,42600,42600,42600,42600,0
20230728,185900,1053372850,42600,42600,42600,42600,0
20230728,185800,1053372850,42600,42600,42600,42600,0
20230728,185700,1053372850,42600,42600,42600,42600,0
20230728,185600,1053372850,42600,42600,42600,42600,0
20230728,185500,1053372850,42600,42600,42600,42600,0
20230728,185400,1053372850,42600,42600,42600,42600,0
20230728,185300,1053372850,42600,42600,42600,42600,0
20230728,185200,1053372850,42600,42600,42600,42600,0
20230728,185100,1053372850,42600,42600,42600,42600,0
20230728,185000,1053372850,42600,42600,42600,42600,0
20230728,184900,1053372850,42600,42600,42600,42600,0
20230728,184800,1053372850,42600,42600,42600,42600,0
20230728,184700,1053372850,42600,42600,42600,42600,0
20230728,184600,1053372850,42600,42600,42600,42600,0
20230728,184500,1053372850,42600,42600,42600,42600,0
20230728,184400,1053372850,42600,42600,42600,42600,0
20230728,184300,1053372850,42600,42600,42600,42600,0
20230728,184200,1053372850,42600,42600,42600,42600,423
20230728,184100,1053372850,42600,42600,42600,42600,0
20230728,184000,1053372850,42600,42600,42600,42600,0
20230728,183900,1053372850,42600,42600,42600,42600,0
20230728,183800,1053372850,42600,42600,42600,42600,0
20230728,183700,1053372850,42600,42600,42600,42600,0
20230728,183600,1053372850,42600,42600,42600,42600,0
20230728,183500,1053372850,42600,42600,42600,42600,0
20230728,183400,1053372850,42600,42600,42600,42600,0
20230728,183300,1053372850,42600,42600,42600,42600,0
20230728,183200,1053372850,42600,42600,42600,42600,0
20230728,183100,1053372850,42600,42600,42600,42600,0
20230728,183000,1053372850,42600,42600,42600,42600,0
20230728,182900,1053372850,42600,42600,42600,42600,0
20230728,182800,1053372850,42600,42600,42600,42600,0
20230728,182700,1053372850,42600,42600,42600,42600,0
20230728,182600,1053372850,42600,42600,42600,42600,0
20230728,182500,1053372850,42600,42600,42600,42600,0
20230728,182400,1053372850,42600,42600,42600,42600,0
20230728,182300,1053372850,42600,42600,42600,42600,0
20230728,182200,1053372850,42600,42600,42600,42600,0
20230728,182100,1053372850,42600,42600,42600,42600,0
20230728,182000,1053372850,42600,42600,42600,42600,0
20230728,181900,1053372850,42600,42600,42600,42600,0
20230728,181800,1053372850,42600,42600,42600,42600,0
20230728,181700,1053372850,42600,42600,42600,42600,0
20230728,181600,1053372850,42600,42600,42600,42600,0
20230728,181500,1053372850,42600,42600,42600,42600,0
20230728,181400,1053372850,42600,42600,42600,42600,0
20230728,181300,1053372850,42600,42600,42600,42600,0
20230728,181200,1053372850,42600,42600,42600,42600,423
20230728,181100,1053372850,42600,42600,42600,42600,0
20230728,181000,1053372850,42600,42600,42600,42600,0
20230728,180900,1053372850,42600,42600,42600,42600,0
20230728,180800,1053372850,42600,42600,42600,42600,0
20230728,180700,1053372850,42600,42600,42600,42600,0
20230728,180600,1053372850,42600,42600,42600,42600,0
20230728,180500,1053372850,42600,42600,42600,42600,0
20230728,180400,1053372850,42600,42600,42600,42600,0
20230728,180300,1053372850,42600,42600,42600,42600,0
20230728,180200,1053372850,42600,42600,42600,42600,0
20230728,180100,1053372850,42600,42600,42600,42600,0
20230728,180000,1053372850,42600,42600,42600,42600,0
20230728,175900,1053372850,42600,42600,42600,42600,0
20230728,175800,1053372850,42600,42600,42600,42600,0
20230728,175700,1053372850,42600,42600,42600,42600,0
20230728,175600,1053372850,42600,42600,42600,42600,0
20230728,175500,1053372850,42600,42600,42600,42600,0
20230728,175400,1053372850,42600,42600,42600,42600,0
20230728,175300,1053372850,42600,42600,42600,42600,0
20230728,175200,1053372850,42600,42600,42600,42600,0
20230728,175100,1053372850,42600,42600,42600,42600,0
20230728,175000,1053372850,42600,42600,42600,42600,0
20230728,174900,1053372850,42600,42600,42600,42600,0
20230728,174800,1053372850,42600,42600,42600,42600,0
20230728,174700,1053372850,42600,42600,42600,42600,0
20230728,174600,1053372850,42600,42600,42600,42600,0
20230728,174500,1053372850,42600,42600,42600,42600,0
20230728,174400,1053372850,42600,42600,42600,42600,0
20230728,174300,1053372850,42600,42600,42600,42600,0
20230728,174200,1053372850,42600,42600,42600,42600,423
20230728,174100,1053372850,42600,42600,42600,42600,0
20230728,174000,1053372850,42600,42600,42600,42600,0
20230728,173900,1053372850,42600,42600,42600,42600,0
20230728,173800,1053372850,42600,42600,42600,42600,0
20230728,173700,1053372850,42600,42600,42600,42600,0
20230728,173600,1053372850,42600,42600,42600,42600,0
20230728,173500,1053372850,42600,42600,42600,42600,0
20230728,173400,1053372850,42600,42600,42600,42600,0
20230728,173300,1053372850,42600,42600,42600,42600,0
20230728,173200,1053372850,42600,42600,42600,42600,0
20230728,173100,1053372850,42600,42600,42600,42600,0
20230728,173000,1053372850,42600,42600,42600,42600,0
20230728,172900,1053372850,42600,42600,42600,42600,0
20230728,172800,1053372850,42600,42600,42600,42600,0
20230728,172700,1053372850,42600,42600,42600,42600,0
20230728,172600,1053372850,42600,42600,42600,42600,0
20230728,172500,1053372850,42600,42600,42600,42600,0
20230728,172400,1053372850,42600,42600,42600,42600,0
20230728,172300,1053372850,42600,42600,42600,42600,0
20230728,172200,1053372850,42600,42600,42600,42600,0
20230728,172100,1053372850,42600,42600,42600,42600,0
20230728,172000,1053372850,42600,42600,42600,42600,0
20230728,171900,1053372850,42600,42600,42600,42600,0
20230728,171800,1053372850,42600,42600,42600,42600,0
20230728,171700,1053372850,42600,42600,42600,42600,0
20230728,171600,1053372850,42600,42600,42600,42600,0
20230728,171500,1053372850,42600,42600,42600,42600,0
20230728,171400,1053372850,42600,42600,42600,42600,0
20230728,171300,1053372850,42600,42600,42600,42600,0
20230728,171200,1053372850,42600,42600,42600,42600,423
20230728,171100,1053372850,42600,42600,42600,42600,0
20230728,171000,1053372850,42600,42600,42600,42600,0
20230728,170900,1053372850,42600,42600,42600,42600,0
20230728,170800,1053372850,42600,42600,42600,42600,0
20230728,170700,1053372850,42600,42600,42600,42600,0
20230728,170600,1053372850,42600,42600,42600,42600,0
20230728,170500,1053372850,42600,42600,42600,42600,0
20230728,170400,1053372850,42600,42600,42600,42600,0
20230728,170300,1053372850,42600,42600,42600,42600,0
20230728,170200,1053372850,42600,42600,42600,42600,0
20230728,170100,1053372850,42600,42600,42600,42600,0
20230728,170000,1053372850,42600,42600,42600,42600,0
20230728,165900,1053372850,42600,42600,42600,42600,0
20230728,165800,1053372850,42600,42600,42600,42600,0
20230728,165700,1053372850,42600,42600,42600,42600,0
20230728,165600,1053372850,42600,42600,42600,42600,0
20230728,165500,1053372850,42600,42600,42600,42600,0
20230728,165400,1053372850,42600,42600,42600,42600,0
20230728,165300,1053372850,42600,42600,42600,42600,0
20230728,165200,1053372850,42600,42600,42600,42600,0
20230728,165100,1053372850,42600,42600,42600,42600,0
20230728,165000,1053372850,42600,42600,42600,42600,0
20230728,164900,1053372850,42600,42600,42600,42600,0
20230728,164800,1053372850,42600,42600,42600,42600,0
20230728,164700,1053372850,42600,42600,42600,42600,0
20230728,164600,1053372850,42600,42600,42600,42600,0
20230728,164500,1053372850,42600,42600,42600,42600,0
20230728,164400,1053372850,42600,42600,42600,42600,0
20230728,164300,1053372850,42600,42600,42600,42600,0
20230728,164200,1053372850,42600,42600,42600,42600,423
20230728,164100,1053372850,42600,42600,42600,42600,0
20230728,164000,1053372850,42600,42600,42600,42600,0
20230728,163900,1053372850,42600,42600,42600,42600,0
20230728,163800,1053372850,42600,42600,42600,42600,0
20230728,163700,1053372850,42600,42600,42600,42600,0
20230728,163600,1053372850,42600,42600,42600,42600,0
20230728,163500,1053372850,42600,42600,42600,42600,0
20230728,163400,1053372850,42600,42600,42600,42600,0
20230728,163300,1053372850,42600,42600,42600,42600,0
20230728,163200,1053372850,42600,42600,42600,42600,0
20230728,163100,1053372850,42600,42600,42600,42600,0
20230728,163000,1053372850,42600,42600,42600,42600,0
20230728,162900,1053372850,42600,42600,42600,42600,0
20230728,162800,1053372850,42600,42600,42600,42600,0
20230728,162700,1053372850,42600,42600,42600,42600,0
20230728,162600,1053372850,42600,42600,42600,42600,0
20230728,162500,1053372850,42600,42600,42600,42600,0
20230728,162400,1053372850,42600,42600,42600,42600,0
20230728,162300,1053372850,42600,42600,42600,42600,0
20230728,162200,1053372850,42600,42600,42600,42600,0
20230728,162100,1053372850,42600,42600,42600,42600,0
20230728,162000,1053372850,42600,42600,42600,42600,0
20230728,161900,1053372850,42600,42600,42600,42600,0
20230728,161800,1053372850,42600,42600,42600,42600,0
20230728,161700,1053372850,42600,42600,42600,42600,0
20230728,161600,1053372850,42600,42600,42600,42600,0
20230728,161500,1053372850,42600,42600,42600,42600,0
20230728,161400,1053372850,42600,42600,42600,42600,0
20230728,161300,1053372850,42600,42600,42600,42600,0
20230728,161200,1053372850,42600,42600,42600,42600,423
20230728,161100,1053372850,42600,42600,42600,42600,0
20230728,161000,1053372850,42600,42600,42600,42600,0
20230728,160900,1053372850,42600,42600,42600,42600,0
20230728,160800,1053372850,42600,42600,42600,42600,0
20230728,160700,1053372850,42600,42600,42600,42600,0
20230728,160600,1053372850,42600,42600,42600,42600,0
20230728,160500,1053372850,42600,42600,42600,42600,0
20230728,160400,1053372850,42600,42600,42600,42600,0
20230728,160300,1053372850,42600,42600,42600,42600,0
20230728,160200,1053372850,42600,42600,42600,42600,0
20230728,160100,1053372850,42600,42600,42600,42600,0
20230728,160000,1053372850,42600,42600,42600,42600,0
20230728,155900,1053372850,42600,42600,42600,42600,0
20230728,155800,1053372850,42600,42600,42600,42600,0
20230728,155700,1053372850,42600,42600,42600,42600,0
20230728,155600,1053372850,42600,42600,42600,42600,0
20230728,155500,1053372850,42600,42600,42600,42600,0
20230728,155400,1053372850,42600,42600,42600,42600,0
20230728,155300,1053372850,42600,42600,42600,42600,0
20230728,155200,1053372850,42600,42600,42600,42600,0
20230728,155100,1053372850,42600,42600,42600,42600,0
20230728,155000,1053372850,42600,42600,42600,42600,0
20230728,154900,1053372850,42600,42600,42600,42600,0
20230728,154800,1053372850,42600,42600,42600,42600,0
20230728,154700,1053372850,42600,42600,42600,42600,0
20230728,154600,1053372850,42600,42600,42600,42600,0
20230728,154500,1053372850,42600,42600,42600,42600,0
20230728,154400,1053372850,42600,42600,42600,42600,0
20230728,154300,1053372850,42600,42600,42600,42600,0
20230728,154200,1053372850,42600,42600,42600,42600,423
20230728,154100,1053372850,42600,42600,42600,42600,0
20230728,154000,1053372850,42600,42600,42600,42600,0
20230728,153900,1053372850,42600,42600,42600,42600,0
20230728,153800,1053372850,42600,42600,42600,42600,0
20230728,153700,1053372850,42600,42600,42600,42600,0
20230728,153600,1053372850,42600,42600,42600,42600,0
20230728,153500,1053372850,42600,42600,42600,42600,0
20230728,153400,1053372850,42600,42600,42600,42600,0
20230728,153300,1053372850,42600,42600,42600,42600,0
20230728,153200,1053372850,42600,42600,42600,42600,0
20230728,153100,1053372850,42600,42600,42600,42600,0
20230728,153000,1053372850,42600,42600,42600,42600,423
20230728,152900,1035353050,42550,42550,42550,42550,0
20230728,152800,1035353050,42550,42550,42550,42550,0
20230728,152700,1035353050,42550,42550,42550,42550,0
20230728,152600,1035353050,42550,42550,42550,42550,0
20230728,152500,1035353050,42550,42550,42550,42550,0
20230728,152400,1035353050,42550,42550,42550,42550,0
20230728,152300,1035353050,42550,42550,42550,42550,0
20230728,152200,1035353050,42550,42550,42550,42550,0
20230728,152100,1035353050,42550,42550,42550,42550,0
20230728,152000,1035353050,42550,42550,42550,42550,0
20230728,151900,1035353050,42550,42750,42750,42550,56
20230728,151800,1032964650,42750,42750,42750,42750,0
20230728,151700,1032964650,42750,42700,42750,42700,20
20230728,151600,1032109850,42650,42700,42700,42650,41
20230728,151500,1030359200,42750,42750,42750,42750,4
20230728,151400,1030188200,42700,42700,42700,42700,2
20230728,151300,1030102800,42750,42750,42750,42750,0
20230728,151200,1030102800,42750,42750,42750,42750,0
20230728,151100,1030102800,42750,42750,42750,42750,0
20230728,151000,1030102800,42750,42750,42800,42650,126
20230728,150900,1024714450,42750,42550,42750,42550,1483
20230728,150800,961443800,42550,42600,42600,42550,6
20230728,150700,961188450,42550,42550,42550,42550,10
20230728,150600,960762950,42550,42600,42600,42550,91
20230728,150500,956890550,42600,42600,42600,42600,7
20230728,150400,956592350,42550,42550,42550,42550,91
20230728,150300,952720300,42550,42550,42550,42550,8
20230728,150200,952379900,42500,42600,42600,42500,15
20230728,150100,951741700,42500,42500,42500,42500,10
20230728,150000,951316700,42500,42550,42600,42500,40
20230728,145900,949614150,42600,42600,42600,42550,27
20230728,145800,948464450,42550,42550,42550,42550,2
20230728,145700,948379350,42550,42500,42550,42500,45
20230728,145600,946466100,42500,42500,42600,42500,27
20230728,145500,945317600,42550,42550,42550,42500,52
20230728,145400,943105500,42550,42550,42550,42500,20
20230728,145300,942254550,42600,42550,42600,42550,82
20230728,145200,938764550,42550,42550,42600,42550,38
20230728,145100,937146750,42550,42500,42550,42500,406
20230728,145000,919871800,42500,42500,42550,42500,18
20230728,144900,919106450,42500,42450,42500,42450,53
20230728,144800,916855250,42500,42500,42500,42500,0
20230728,144700,916855250,42500,42450,42500,42450,59
20230728,144600,914349800,42450,42450,42450,42450,16
20230728,144500,913670600,42550,42500,42550,42500,255
20230728,144400,902831750,42450,42450,42450,42450,17
20230728,144300,902110100,42450,42450,42500,42450,48
20230728,144200,900071200,42500,42500,42500,42450,41
20230728,144100,898329550,42450,42450,42500,42450,45
20230728,144000,896418050,42450,42500,42500,42450,18
20230728,143900,895653900,42500,42500,42500,42450,48
20230728,143800,893614700,42450,42500,42500,42450,72
20230728,143700,890555650,42450,42450,42450,42400,88
20230728,143600,886820100,42400,42400,42400,42400,35
20230728,143500,885336100,42450,42450,42450,42400,39
20230728,143400,883681050,42400,42400,42400,42400,46
20230728,143300,881730650,42400,42450,42500,42400,47
20230728,143200,879735000,42450,42450,42450,42450,1
20230728,143100,879692550,42450,42500,42500,42450,55
20230728,143000,877356400,42500,42450,42500,42450,8
20230728,142900,877016450,42450,42450,42500,42450,35
20230728,142800,875530300,42500,42500,42500,42450,52
20230728,142700,873321200,42450,42500,42500,42450,14
20230728,142600,872726550,42450,42400,42450,42400,43
20230728,142500,870902500,42500,42450,42500,42450,12
20230728,142400,870392850,42450,42450,42450,42400,42
20230728,142300,868610550,42400,42400,42400,42400,26
20230728,142200,867508150,42450,42450,42500,42450,25
20230728,142100,866446550,42450,42400,42500,42400,34
20230728,142000,865002700,42400,42450,42450,42400,54
20230728,141900,862711000,42400,42400,42450,42400,27
20230728,141800,861565850,42400,42400,42450,42400,40
20230728,141700,859868600,42400,42450,42450,42400,28
20230728,141600,858680550,42400,42400,42450,42400,44
20230728,141500,856814050,42450,42400,42450,42400,25
20230728,141400,855753350,42400,42450,42450,42400,53
20230728,141300,853504400,42400,42400,42400,42400,1
20230728,141200,853462000,42400,42400,42450,42400,63
20230728,141100,850789450,42450,42450,42450,42450,12
20230728,141000,850280050,42400,42400,42450,42400,74
20230728,140900,847140050,42400,42400,42400,42400,20
20230728,140800,846292050,42450,42400,42450,42400,24
20230728,140700,845273550,42400,42450,42450,42400,39
20230728,140600,843619450,42400,42450,42500,42400,79
20230728,140500,840265050,42450,42450,42500,42450,28
20230728,140400,839076400,42500,42450,42500,42450,59
20230728,140300,836570900,42450,42500,42500,42450,28
20230728,140200,835381800,42450,42500,42500,42450,46
20230728,140100,833428200,42450,42450,42450,42450,206
20230728,140000,824683500,42450,42500,42500,42450,5
20230728,135900,824471200,42500,42500,42550,42450,109
20230728,135800,819838650,42550,42500,42550,42500,24
20230728,135700,818818050,42500,42500,42500,42450,25
20230728,135600,817756300,42500,42550,42550,42500,11
20230728,135500,817288300,42500,42450,42550,42450,61
20230728,135400,814695750,42450,42500,42500,42450,49
20230728,135300,812613650,42500,42500,42500,42450,36
20230728,135200,811083700,42550,42500,42550,42500,34
20230728,135100,809638200,42550,42600,42600,42550,22
20230728,135000,808701200,42550,42550,42550,42550,19
20230728,134900,807892750,42550,42500,42550,42500,37
20230728,134800,806319250,42500,42500,42500,42500,29
20230728,134700,805086750,42550,42550,42550,42550,18
20230728,134600,804320850,42500,42500,42500,42500,15
20230728,134500,803683350,42500,42500,42600,42500,84
20230728,134400,800108950,42500,42500,42500,42500,25
20230728,134300,799046450,42500,42500,42550,42500,39
20230728,134200,797388050,42550,42500,42550,42500,59
20230728,134100,794878450,42500,42500,42550,42500,39
20230728,134000,793220000,42550,42550,42550,42550,19
20230728,133900,792411550,42500,42500,42550,42500,43
20230728,133800,790583150,42500,42500,42550,42500,40
20230728,133700,788882650,42500,42500,42550,42500,36
20230728,133600,787351750,42500,42500,42500,42500,19
20230728,133500,786544250,42500,42500,42550,42500,41
20230728,133400,784801300,42450,42450,42450,42450,10
20230728,133300,784376800,42450,42400,42450,42400,106
20230728,133200,779881500,42450,42500,42500,42400,72
20230728,133100,776822450,42500,42500,42500,42400,34
20230728,133000,775378650,42500,42450,42500,42450,45
20230728,132900,773467500,42450,42450,42450,42400,29
20230728,132800,772237400,42450,42400,42450,42400,48
20230728,132700,770200950,42400,42450,42450,42400,21
20230728,132600,769310300,42450,42500,42500,42450,45
20230728,132500,767398600,42450,42450,42450,42450,28
20230728,132400,766210000,42500,42400,42500,42400,35
20230728,132300,764724350,42400,42400,42400,42400,18
20230728,132200,763961150,42450,42500,42500,42400,53
20230728,132100,761711950,42450,42450,42450,42450,9
20230728,132000,761329900,42450,42450,42450,42400,50
20230728,131900,759208600,42450,42450,42450,42450,6
20230728,131800,758953900,42450,42450,42500,42450,53
20230728,131700,756703100,42500,42450,42500,42450,40
20230728,131600,755004650,42450,42400,42450,42400,25
20230728,131500,753943750,42450,42400,42450,42400,35
20230728,131400,752459400,42450,42400,42450,42350,20
20230728,131300,751611150,42350,42400,42400,42350,67
20230728,131200,748772150,42400,42400,42450,42400,46
20230728,131100,746820800,42400,42400,42400,42400,19
20230728,131000,746015200,42500,42400,42500,42400,47
20230728,130900,744020500,42400,42400,42400,42400,7
20230728,130800,743723700,42400,42500,42500,42400,36
20230728,130700,742195000,42450,42450,42450,42450,25
20230728,130600,741133750,42450,42450,42450,42450,18
20230728,130500,740369650,42400,42400,42400,42400,17
20230728,130400,739648850,42400,42450,42450,42400,39
20230728,130300,737994300,42450,42450,42450,42450,48
20230728,130200,735956700,42500,42500,42500,42450,33
20230728,130100,734554600,42450,42450,42450,42450,10
20230728,130000,734130100,42450,42500,42500,42450,37
20230728,125900,732558950,42450,42400,42450,42400,19
20230728,125800,731752900,42400,42350,42450,42350,23
20230728,125700,730777800,42400,42350,42400,42350,44
20230728,125600,728912700,42350,42400,42400,42350,39
20230728,125500,727260550,42450,42350,42450,42350,128
20230728,125400,721838050,42350,42350,42400,42350,73
20230728,125300,718746150,42400,42400,42400,42350,73
20230728,125200,715653100,42400,42400,42400,42350,86
20230728,125100,712010450,42350,42400,42400,42350,78
20230728,125000,708705350,42350,42450,42450,42350,117
20230728,124900,703749000,42450,42350,42450,42350,79
20230728,124800,700400450,42350,42350,42400,42350,117
20230728,124700,695445150,42350,42400,42400,42350,84
20230728,124600,691886550,42400,42350,42450,42350,50
20230728,124500,689767600,42400,42350,42400,42350,93
20230728,124400,685825900,42350,42350,42400,42350,114
20230728,124300,680995200,42350,42350,42400,42350,96
20230728,124200,676928700,42350,42350,42400,42350,88
20230728,124100,673201450,42350,42350,42400,42350,72
20230728,124000,670151300,42350,42350,42350,42350,72
20230728,123900,667102100,42350,42350,42400,42350,122
20230728,123800,661932600,42400,42350,42400,42350,130
20230728,123700,656426500,42350,42350,42400,42350,63
20230728,123600,653756850,42350,42400,42400,42350,130
20230728,123500,648248100,42450,42400,42450,42400,48
20230728,123400,646212400,42400,42350,42400,42350,80
20230728,123300,642824350,42350,42400,42400,42350,65
20230728,123200,640070600,42400,42400,42400,42350,117
20230728,123100,635110800,42400,42450,42450,42350,98
20230728,123000,630954450,42450,42400,42450,42400,192
20230728,122900,622812750,42400,42450,42450,42400,226
20230728,122800,613227450,42500,42500,42550,42450,46
20230728,122700,611271450,42550,42450,42550,42400,108
20230728,122600,606685350,42450,42500,42500,42400,79
20230728,122500,603332500,42500,42550,42550,42500,23
20230728,122400,602354850,42550,42550,42650,42500,358
20230728,122300,587125350,42550,42550,42550,42550,51
20230728,122200,584955300,42550,42500,42550,42500,40
20230728,122100,583254400,42500,42500,42550,42500,29
20230728,122000,582021400,42500,42550,42550,42500,27
20230728,121900,580872650,42500,42500,42500,42500,1
20230728,121800,580830150,42500,42450,42500,42450,42
20230728,121700,579045650,42500,42500,42500,42500,10
20230728,121600,578620650,42450,42500,42500,42450,19
20230728,121500,577813200,42500,42500,42500,42500,9
20230728,121400,577430700,42500,42550,42550,42500,79
20230728,121300,574072700,42500,42550,42550,42500,9
20230728,121200,573689850,42500,42500,42500,42500,15
20230728,121100,573052350,42500,42500,42500,42500,15
20230728,121000,572414850,42500,42500,42550,42500,23
20230728,120900,571436850,42500,42500,42500,42500,29
20230728,120800,570204350,42500,42500,42550,42500,33
20230728,120700,568800950,42500,42550,42550,42500,67
20230728,120600,565953000,42500,42500,42500,42500,9
20230728,120500,565570500,42450,42450,42500,42450,19
20230728,120400,564763150,42500,42500,42500,42500,27
20230728,120300,563615650,42450,42500,42500,42450,12
20230728,120200,563105750,42450,42450,42450,42450,1
20230728,120100,563063300,42450,42450,42450,42450,54
20230728,120000,560771000,42500,42550,42550,42500,17
20230728,115900,560048000,42500,42450,42500,42450,22
20230728,115800,559113200,42450,42450,42450,42450,2
20230728,115700,559028300,42450,42450,42450,42400,29
20230728,115600,557797650,42450,42450,42500,42450,12
20230728,115500,557287750,42450,42400,42450,42400,29
20230728,115400,556056750,42450,42500,42500,42450,10
20230728,115300,555632150,42550,42550,42550,42550,18
20230728,115200,554866250,42550,42550,42550,42500,18
20230728,115100,554100400,42500,42500,42550,42500,68
20230728,115000,551209500,42550,42500,42550,42500,28
20230728,114900,550019150,42550,42500,42550,42500,48
20230728,114800,547977050,42500,42500,42500,42500,12
20230728,114700,547467050,42550,42500,42550,42500,51
20230728,114600,545298550,42550,42500,42550,42500,37
20230728,114500,543725700,42500,42450,42500,42450,20
20230728,114400,542876200,42450,42450,42450,42450,10
20230728,114300,542451700,42450,42450,42500,42450,100
20230728,114200,538205750,42400,42400,42450,42400,14
20230728,114100,537611650,42400,42400,42400,42400,7
20230728,114000,537314850,42400,42300,42450,42300,166
20230728,113900,530279850,42350,42500,42500,42350,1870
20230728,113800,451079100,42500,42450,42500,42450,11
20230728,113700,450611650,42450,42550,42550,42450,31
20230728,113600,449293300,42550,42550,42550,42550,7
20230728,113500,448995450,42550,42550,42600,42550,26
20230728,113400,447888600,42350,42500,42500,42350,67
20230728,113300,445043750,42550,42550,42550,42550,17
20230728,113200,444320400,42600,42600,42600,42550,31
20230728,113100,442999850,42600,42600,42600,42550,32
20230728,113000,441637250,42600,42550,42600,42550,27
20230728,112900,440487450,42550,42550,42550,42550,67
20230728,112800,437636600,42500,42450,42500,42450,8
20230728,112700,437296750,42450,42500,42500,42400,86
20230728,112600,433645200,42500,42550,42550,42500,38
20230728,112500,432029850,42600,42500,42600,42500,2
20230728,112400,431944750,42500,42350,42600,42350,958
20230728,112300,391272900,42350,42400,42400,42350,25
20230728,112200,390213000,42400,42450,42450,42400,25
20230728,112100,389152100,42400,42400,42400,42400,16
20230728,112000,388473700,42350,42350,42400,42350,28
20230728,111900,387287000,42400,42400,42400,42400,20
20230728,111800,386439000,42350,42400,42400,42350,104
20230728,111700,382029450,42450,42450,42450,42450,35
20230728,111600,380543700,42450,42450,42450,42450,1
20230728,111500,380501250,42500,42500,42500,42500,39
20230728,111400,378843750,42500,42500,42550,42500,50
20230728,111300,376717400,42550,42400,42550,42400,267
20230728,111200,365375850,42400,42450,42450,42400,40
20230728,111100,363678950,42400,42400,42400,42400,2
20230728,111000,363594150,42400,42450,42450,42400,103
20230728,110900,359224200,42400,42400,42400,42400,20
20230728,110800,358376200,42400,42300,42400,42250,246
20230728,110700,347964400,42250,42350,42350,42250,214
20230728,110600,338911550,42350,42300,42350,42300,15
20230728,110500,338276700,42300,42250,42300,42250,28
20230728,110400,337093350,42250,42300,42300,42250,33
20230728,110300,335697550,42250,42200,42250,42200,61
20230728,110200,333120850,42200,42200,42200,42200,1
20230728,110100,333078650,42200,42200,42250,42200,42
20230728,110000,331305350,42200,42200,42200,42150,26
20230728,105900,330208650,42200,42150,42200,42150,19
20230728,105800,329406900,42200,42150,42200,42150,22
20230728,105700,328479550,42150,42100,42150,42100,21
20230728,105600,327594900,42150,42100,42150,42100,10
20230728,105500,327173450,42100,42050,42100,42050,18
20230728,105400,326415700,42050,42050,42100,42050,84
20230728,105300,322880500,42050,42050,42050,42050,18
20230728,105200,322123600,42100,42050,42100,42050,11
20230728,105100,321660550,42100,42050,42100,42050,41
20230728,105000,319935600,42050,42100,42100,42050,28
20230728,104900,318756900,42100,42050,42100,42050,40
20230728,104800,317072950,42050,42050,42050,42050,1
20230728,104700,317030900,42050,42150,42200,42050,45
20230728,104600,315134100,42150,42150,42150,42150,9
20230728,104500,314754750,42200,42150,42200,42150,30
20230728,104400,313488850,42200,42200,42200,42200,2
20230728,104300,313404450,42200,42250,42300,42200,314
20230728,104200,300128350,42200,42200,42200,42100,1177
20230728,104100,250517600,42200,42150,42200,42150,34
20230728,104000,249082850,42150,42150,42150,42150,30
20230728,103900,247818350,42200,42250,42250,42200,69
20230728,103800,244904350,42200,42150,42200,42150,6
20230728,103700,244651300,42200,42200,42200,42200,21
20230728,103600,243765100,42200,42250,42250,42200,18
20230728,103500,243005450,42250,42250,42250,42250,31
20230728,103400,241695700,42250,42300,42300,42250,26
20230728,103300,240596600,42300,42300,42300,42300,18
20230728,103200,239835200,42300,42300,42300,42250,23
20230728,103100,238862350,42300,42250,42300,42250,3
20230728,103000,238735550,42250,42200,42250,42200,47
20230728,102900,236751250,42200,42150,42250,42150,70
20230728,102800,233797700,42150,42000,42150,42000,91
20230728,102700,229964000,42050,42050,42050,42050,0
20230728,102600,229964000,42050,42050,42150,42050,56
20230728,102500,227607400,42100,42050,42100,42050,16
20230728,102400,226933900,42100,42100,42100,42100,30
20230728,102300,225670900,42050,42050,42050,42050,31
20230728,102200,224367350,42050,42000,42050,42000,17
20230728,102100,223652600,42000,41850,42000,41850,196
20230728,102000,215425650,41900,41850,41900,41850,29
20230728,101900,214211100,41850,41900,41900,41850,29
20230728,101800,212996400,41950,41950,41950,41950,27
20230728,101700,211863750,41950,41950,41950,41950,0
20230728,101600,211863750,41950,42000,42000,41950,50
20230728,101500,209765250,42000,42000,42000,42000,96
20230728,101400,205733250,42000,42000,42000,42000,25
20230728,101300,204683250,41950,41950,41950,41950,29
20230728,101200,203466700,41950,41950,42000,41950,148
20230728,101100,197253900,41950,41900,41950,41900,26
20230728,101000,196164450,41950,41950,41950,41950,31
20230728,100900,194864000,41900,42000,42000,41900,15
20230728,100800,194234800,42000,41950,42000,41950,29
20230728,100700,193017800,41900,41900,41950,41900,50
20230728,100600,190922450,41900,41750,41900,41700,413
20230728,100500,173660650,41700,41700,41750,41700,58
20230728,100400,171241700,41650,41650,41650,41650,1
20230728,100300,171200050,41650,41500,41650,41500,415
20230728,100200,153919550,41500,41500,41500,41500,21
20230728,100100,153048050,41550,41500,41550,41500,27
20230728,100000,151926500,41550,41550,41550,41550,0
20230728,095900,151926500,41550,41500,41550,41500,35
20230728,095800,150473100,41500,41500,41500,41500,21
20230728,095700,149601600,41500,41500,41500,41500,1
20230728,095600,149560100,41500,41450,41500,41450,132
20230728,095500,144088400,41500,41500,41500,41500,19
20230728,095400,143299900,41500,41450,41500,41450,24
20230728,095300,142303950,41450,41450,41450,41450,18
20230728,095200,141557850,41400,41450,41450,41400,24
20230728,095100,140563450,41450,41550,41550,41450,109
20230728,095000,136039950,41500,41500,41500,41500,1
20230728,094900,135998450,41500,41500,41550,41500,50
20230728,094800,133922550,41500,41500,41500,41500,33
20230728,094700,132553050,41550,41400,41550,41400,13
20230728,094600,132013600,41400,41400,41400,41400,8
20230728,094500,131682400,41450,41450,41450,41450,20
20230728,094400,130853400,41450,41400,41450,41400,65
20230728,094300,128160750,41400,41400,41400,41400,50
20230728,094200,126090750,41400,41400,41400,41400,15
20230728,094100,125469750,41400,41400,41400,41400,21
20230728,094000,124600350,41450,41400,41450,41400,12
20230728,093900,124103400,41400,41400,41400,41400,19
20230728,093800,123316800,41400,41350,41400,41350,19
20230728,093700,122530650,41350,41350,41400,41350,30
20230728,093600,121290100,41350,41350,41350,41300,31
20230728,093500,120008750,41350,41350,41350,41350,7
20230728,093400,119719300,41350,41350,41350,41350,27
20230728,093300,118602850,41350,41350,41350,41350,8
20230728,093200,118272050,41350,41350,41350,41350,135
20230728,093100,112689800,41350,41350,41350,41350,7
20230728,093000,112400350,41400,41450,41450,41400,336
20230728,092900,98487600,41450,41450,41450,41450,16
20230728,092800,97824400,41450,41450,41450,41450,0
20230728,092700,97824400,41450,41500,41500,41450,25
20230728,092600,96787250,41500,41500,41500,41500,11
20230728,092500,96330750,41500,41550,41550,41500,12
20230728,092400,95832700,41500,41450,41500,41450,33
20230728,092300,94463250,41450,41400,41450,41400,26
20230728,092200,93385600,41450,41450,41450,41450,1
20230728,092100,93344150,41450,41400,41450,41400,39
20230728,092000,91729500,41400,41400,41400,41350,44
20230728,091900,89908550,41400,41500,41500,41350,69
20230728,091800,87050200,41550,41550,41550,41550,20
20230728,091700,86219200,41550,41550,41550,41550,4
20230728,091600,86053000,41600,41650,41700,41600,200
20230728,091500,77717900,41650,41650,41650,41650,13
20230728,091400,77176450,41600,41550,41600,41450,621
20230728,091300,51344000,41400,41400,41400,41400,42
20230728,091200,49605200,41550,41550,41550,41550,11
20230728,091100,49148150,41550,41550,41550,41550,1
20230728,091000,49106600,41550,41400,41550,41400,2
20230728,090900,49023650,41400,41400,41400,41400,2
20230728,090800,48940850,41400,41500,41500,41350,63
20230728,090700,46330800,41500,41500,41500,41500,55
20230728,090600,44048300,41500,41500,41500,41500,2
20230728,090500,43965300,41600,41600,41600,41600,0
20230728,090400,43965300,41600,41600,41600,41600,11
20230728,090300,43507700,41700,41750,41750,41700,14
20230728,090200,42923850,41350,41150,41350,41150,846
20230728,090100,7941950,41150,41150,41150,41150,41
20230728,090000,6254800,41150,41150,41150,41150,152
Reference in New Issue Copy Permalink