ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089980/min/candle-20240722.csv

660 lines
34 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
20240722,195700,1266393450,23700,23700,23700,23700,2316
20240722,195600,1266393450,23700,23700,23700,23700,0
20240722,195500,1266393450,23700,23700,23700,23700,0
20240722,195400,1266393450,23700,23700,23700,23700,0
20240722,195300,1266393450,23700,23700,23700,23700,0
20240722,195200,1266393450,23700,23700,23700,23700,0
20240722,195100,1266393450,23700,23700,23700,23700,0
20240722,195000,1266393450,23700,23700,23700,23700,0
20240722,194900,1266393450,23700,23700,23700,23700,0
20240722,194800,1266393450,23700,23700,23700,23700,0
20240722,194700,1266393450,23700,23700,23700,23700,0
20240722,194600,1266393450,23700,23700,23700,23700,0
20240722,194500,1266393450,23700,23700,23700,23700,0
20240722,194400,1266393450,23700,23700,23700,23700,0
20240722,194300,1266393450,23700,23700,23700,23700,0
20240722,194200,1266393450,23700,23700,23700,23700,0
20240722,194100,1266393450,23700,23700,23700,23700,0
20240722,194000,1266393450,23700,23700,23700,23700,0
20240722,193900,1266393450,23700,23700,23700,23700,0
20240722,193800,1266393450,23700,23700,23700,23700,0
20240722,193700,1266393450,23700,23700,23700,23700,0
20240722,193600,1266393450,23700,23700,23700,23700,0
20240722,193500,1266393450,23700,23700,23700,23700,0
20240722,193400,1266393450,23700,23700,23700,23700,0
20240722,193300,1266393450,23700,23700,23700,23700,0
20240722,193200,1266393450,23700,23700,23700,23700,0
20240722,193100,1266393450,23700,23700,23700,23700,0
20240722,193000,1266393450,23700,23700,23700,23700,0
20240722,192900,1266393450,23700,23700,23700,23700,0
20240722,192800,1266393450,23700,23700,23700,23700,0
20240722,192700,1266393450,23700,23700,23700,23700,2316
20240722,192600,1266393450,23700,23700,23700,23700,0
20240722,192500,1266393450,23700,23700,23700,23700,0
20240722,192400,1266393450,23700,23700,23700,23700,0
20240722,192300,1266393450,23700,23700,23700,23700,0
20240722,192200,1266393450,23700,23700,23700,23700,0
20240722,192100,1266393450,23700,23700,23700,23700,0
20240722,192000,1266393450,23700,23700,23700,23700,0
20240722,191900,1266393450,23700,23700,23700,23700,0
20240722,191800,1266393450,23700,23700,23700,23700,0
20240722,191700,1266393450,23700,23700,23700,23700,0
20240722,191600,1266393450,23700,23700,23700,23700,0
20240722,191500,1266393450,23700,23700,23700,23700,0
20240722,191400,1266393450,23700,23700,23700,23700,0
20240722,191300,1266393450,23700,23700,23700,23700,0
20240722,191200,1266393450,23700,23700,23700,23700,0
20240722,191100,1266393450,23700,23700,23700,23700,0
20240722,191000,1266393450,23700,23700,23700,23700,0
20240722,190900,1266393450,23700,23700,23700,23700,0
20240722,190800,1266393450,23700,23700,23700,23700,0
20240722,190700,1266393450,23700,23700,23700,23700,0
20240722,190600,1266393450,23700,23700,23700,23700,0
20240722,190500,1266393450,23700,23700,23700,23700,0
20240722,190400,1266393450,23700,23700,23700,23700,0
20240722,190300,1266393450,23700,23700,23700,23700,0
20240722,190200,1266393450,23700,23700,23700,23700,0
20240722,190100,1266393450,23700,23700,23700,23700,0
20240722,190000,1266393450,23700,23700,23700,23700,0
20240722,185900,1266393450,23700,23700,23700,23700,0
20240722,185800,1266393450,23700,23700,23700,23700,0
20240722,185700,1266393450,23700,23700,23700,23700,2316
20240722,185600,1266393450,23700,23700,23700,23700,0
20240722,185500,1266393450,23700,23700,23700,23700,0
20240722,185400,1266393450,23700,23700,23700,23700,0
20240722,185300,1266393450,23700,23700,23700,23700,0
20240722,185200,1266393450,23700,23700,23700,23700,0
20240722,185100,1266393450,23700,23700,23700,23700,0
20240722,185000,1266393450,23700,23700,23700,23700,0
20240722,184900,1266393450,23700,23700,23700,23700,0
20240722,184800,1266393450,23700,23700,23700,23700,0
20240722,184700,1266393450,23700,23700,23700,23700,0
20240722,184600,1266393450,23700,23700,23700,23700,0
20240722,184500,1266393450,23700,23700,23700,23700,0
20240722,184400,1266393450,23700,23700,23700,23700,0
20240722,184300,1266393450,23700,23700,23700,23700,0
20240722,184200,1266393450,23700,23700,23700,23700,0
20240722,184100,1266393450,23700,23700,23700,23700,0
20240722,184000,1266393450,23700,23700,23700,23700,0
20240722,183900,1266393450,23700,23700,23700,23700,0
20240722,183800,1266393450,23700,23700,23700,23700,0
20240722,183700,1266393450,23700,23700,23700,23700,0
20240722,183600,1266393450,23700,23700,23700,23700,0
20240722,183500,1266393450,23700,23700,23700,23700,0
20240722,183400,1266393450,23700,23700,23700,23700,0
20240722,183300,1266393450,23700,23700,23700,23700,0
20240722,183200,1266393450,23700,23700,23700,23700,0
20240722,183100,1266393450,23700,23700,23700,23700,0
20240722,183000,1266393450,23700,23700,23700,23700,0
20240722,182900,1266393450,23700,23700,23700,23700,0
20240722,182800,1266393450,23700,23700,23700,23700,0
20240722,182700,1266393450,23700,23700,23700,23700,2316
20240722,182600,1266393450,23700,23700,23700,23700,0
20240722,182500,1266393450,23700,23700,23700,23700,0
20240722,182400,1266393450,23700,23700,23700,23700,0
20240722,182300,1266393450,23700,23700,23700,23700,0
20240722,182200,1266393450,23700,23700,23700,23700,0
20240722,182100,1266393450,23700,23700,23700,23700,0
20240722,182000,1266393450,23700,23700,23700,23700,0
20240722,181900,1266393450,23700,23700,23700,23700,0
20240722,181800,1266393450,23700,23700,23700,23700,0
20240722,181700,1266393450,23700,23700,23700,23700,0
20240722,181600,1266393450,23700,23700,23700,23700,0
20240722,181500,1266393450,23700,23700,23700,23700,0
20240722,181400,1266393450,23700,23700,23700,23700,0
20240722,181300,1266393450,23700,23700,23700,23700,0
20240722,181200,1266393450,23700,23700,23700,23700,0
20240722,181100,1266393450,23700,23700,23700,23700,0
20240722,181000,1266393450,23700,23700,23700,23700,0
20240722,180900,1266393450,23700,23700,23700,23700,0
20240722,180800,1266393450,23700,23700,23700,23700,0
20240722,180700,1266393450,23700,23700,23700,23700,0
20240722,180600,1266393450,23700,23700,23700,23700,0
20240722,180500,1266393450,23700,23700,23700,23700,0
20240722,180400,1266393450,23700,23700,23700,23700,0
20240722,180300,1266393450,23700,23700,23700,23700,0
20240722,180200,1266393450,23700,23700,23700,23700,0
20240722,180100,1266393450,23700,23700,23700,23700,0
20240722,180000,1266393450,23700,23700,23700,23700,0
20240722,175900,1266393450,23700,23700,23700,23700,0
20240722,175800,1266393450,23700,23700,23700,23700,0
20240722,175700,1266393450,23700,23700,23700,23700,2316
20240722,175600,1266393450,23700,23700,23700,23700,0
20240722,175500,1266393450,23700,23700,23700,23700,0
20240722,175400,1266393450,23700,23700,23700,23700,0
20240722,175300,1266393450,23700,23700,23700,23700,0
20240722,175200,1266393450,23700,23700,23700,23700,0
20240722,175100,1266393450,23700,23700,23700,23700,0
20240722,175000,1266393450,23700,23700,23700,23700,0
20240722,174900,1266393450,23700,23700,23700,23700,0
20240722,174800,1266393450,23700,23700,23700,23700,0
20240722,174700,1266393450,23700,23700,23700,23700,0
20240722,174600,1266393450,23700,23700,23700,23700,0
20240722,174500,1266393450,23700,23700,23700,23700,0
20240722,174400,1266393450,23700,23700,23700,23700,0
20240722,174300,1266393450,23700,23700,23700,23700,0
20240722,174200,1266393450,23700,23700,23700,23700,0
20240722,174100,1266393450,23700,23700,23700,23700,0
20240722,174000,1266393450,23700,23700,23700,23700,0
20240722,173900,1266393450,23700,23700,23700,23700,0
20240722,173800,1266393450,23700,23700,23700,23700,0
20240722,173700,1266393450,23700,23700,23700,23700,0
20240722,173600,1266393450,23700,23700,23700,23700,0
20240722,173500,1266393450,23700,23700,23700,23700,0
20240722,173400,1266393450,23700,23700,23700,23700,0
20240722,173300,1266393450,23700,23700,23700,23700,0
20240722,173200,1266393450,23700,23700,23700,23700,0
20240722,173100,1266393450,23700,23700,23700,23700,0
20240722,173000,1266393450,23700,23700,23700,23700,0
20240722,172900,1266393450,23700,23700,23700,23700,0
20240722,172800,1266393450,23700,23700,23700,23700,0
20240722,172700,1266393450,23700,23700,23700,23700,2316
20240722,172600,1266393450,23700,23700,23700,23700,0
20240722,172500,1266393450,23700,23700,23700,23700,0
20240722,172400,1266393450,23700,23700,23700,23700,0
20240722,172300,1266393450,23700,23700,23700,23700,0
20240722,172200,1266393450,23700,23700,23700,23700,0
20240722,172100,1266393450,23700,23700,23700,23700,0
20240722,172000,1266393450,23700,23700,23700,23700,0
20240722,171900,1266393450,23700,23700,23700,23700,0
20240722,171800,1266393450,23700,23700,23700,23700,0
20240722,171700,1266393450,23700,23700,23700,23700,0
20240722,171600,1266393450,23700,23700,23700,23700,0
20240722,171500,1266393450,23700,23700,23700,23700,0
20240722,171400,1266393450,23700,23700,23700,23700,0
20240722,171300,1266393450,23700,23700,23700,23700,0
20240722,171200,1266393450,23700,23700,23700,23700,0
20240722,171100,1266393450,23700,23700,23700,23700,0
20240722,171000,1266393450,23700,23700,23700,23700,0
20240722,170900,1266393450,23700,23700,23700,23700,0
20240722,170800,1266393450,23700,23700,23700,23700,0
20240722,170700,1266393450,23700,23700,23700,23700,0
20240722,170600,1266393450,23700,23700,23700,23700,0
20240722,170500,1266393450,23700,23700,23700,23700,0
20240722,170400,1266393450,23700,23700,23700,23700,0
20240722,170300,1266393450,23700,23700,23700,23700,0
20240722,170200,1266393450,23700,23700,23700,23700,0
20240722,170100,1266393450,23700,23700,23700,23700,0
20240722,170000,1266393450,23700,23700,23700,23700,0
20240722,165900,1266393450,23700,23700,23700,23700,0
20240722,165800,1266393450,23700,23700,23700,23700,0
20240722,165700,1266393450,23700,23700,23700,23700,2316
20240722,165600,1266393450,23700,23700,23700,23700,0
20240722,165500,1266393450,23700,23700,23700,23700,0
20240722,165400,1266393450,23700,23700,23700,23700,0
20240722,165300,1266393450,23700,23700,23700,23700,0
20240722,165200,1266393450,23700,23700,23700,23700,0
20240722,165100,1266393450,23700,23700,23700,23700,0
20240722,165000,1266393450,23700,23700,23700,23700,0
20240722,164900,1266393450,23700,23700,23700,23700,0
20240722,164800,1266393450,23700,23700,23700,23700,0
20240722,164700,1266393450,23700,23700,23700,23700,0
20240722,164600,1266393450,23700,23700,23700,23700,0
20240722,164500,1266393450,23700,23700,23700,23700,0
20240722,164400,1266393450,23700,23700,23700,23700,0
20240722,164300,1266393450,23700,23700,23700,23700,0
20240722,164200,1266393450,23700,23700,23700,23700,0
20240722,164100,1266393450,23700,23700,23700,23700,0
20240722,164000,1266393450,23700,23700,23700,23700,0
20240722,163900,1266393450,23700,23700,23700,23700,0
20240722,163800,1266393450,23700,23700,23700,23700,0
20240722,163700,1266393450,23700,23700,23700,23700,0
20240722,163600,1266393450,23700,23700,23700,23700,0
20240722,163500,1266393450,23700,23700,23700,23700,0
20240722,163400,1266393450,23700,23700,23700,23700,0
20240722,163300,1266393450,23700,23700,23700,23700,0
20240722,163200,1266393450,23700,23700,23700,23700,0
20240722,163100,1266393450,23700,23700,23700,23700,0
20240722,163000,1266393450,23700,23700,23700,23700,0
20240722,162900,1266393450,23700,23700,23700,23700,0
20240722,162800,1266393450,23700,23700,23700,23700,0
20240722,162700,1266393450,23700,23700,23700,23700,2316
20240722,162600,1266393450,23700,23700,23700,23700,0
20240722,162500,1266393450,23700,23700,23700,23700,0
20240722,162400,1266393450,23700,23700,23700,23700,0
20240722,162300,1266393450,23700,23700,23700,23700,0
20240722,162200,1266393450,23700,23700,23700,23700,0
20240722,162100,1266393450,23700,23700,23700,23700,0
20240722,162000,1266393450,23700,23700,23700,23700,0
20240722,161900,1266393450,23700,23700,23700,23700,0
20240722,161800,1266393450,23700,23700,23700,23700,0
20240722,161700,1266393450,23700,23700,23700,23700,0
20240722,161600,1266393450,23700,23700,23700,23700,0
20240722,161500,1266393450,23700,23700,23700,23700,0
20240722,161400,1266393450,23700,23700,23700,23700,0
20240722,161300,1266393450,23700,23700,23700,23700,0
20240722,161200,1266393450,23700,23700,23700,23700,0
20240722,161100,1266393450,23700,23700,23700,23700,0
20240722,161000,1266393450,23700,23700,23700,23700,0
20240722,160900,1266393450,23700,23700,23700,23700,0
20240722,160800,1266393450,23700,23700,23700,23700,0
20240722,160700,1266393450,23700,23700,23700,23700,0
20240722,160600,1266393450,23700,23700,23700,23700,0
20240722,160500,1266393450,23700,23700,23700,23700,0
20240722,160400,1266393450,23700,23700,23700,23700,0
20240722,160300,1266393450,23700,23700,23700,23700,0
20240722,160200,1266393450,23700,23700,23700,23700,0
20240722,160100,1266393450,23700,23700,23700,23700,0
20240722,160000,1266393450,23700,23700,23700,23700,0
20240722,155900,1266393450,23700,23700,23700,23700,0
20240722,155800,1266393450,23700,23700,23700,23700,0
20240722,155700,1266393450,23700,23700,23700,23700,2316
20240722,155600,1266393450,23700,23700,23700,23700,0
20240722,155500,1266393450,23700,23700,23700,23700,0
20240722,155400,1266393450,23700,23700,23700,23700,0
20240722,155300,1266393450,23700,23700,23700,23700,0
20240722,155200,1266393450,23700,23700,23700,23700,0
20240722,155100,1266393450,23700,23700,23700,23700,0
20240722,155000,1266393450,23700,23700,23700,23700,0
20240722,154900,1266393450,23700,23700,23700,23700,0
20240722,154800,1266393450,23700,23700,23700,23700,0
20240722,154700,1266393450,23700,23700,23700,23700,0
20240722,154600,1266393450,23700,23700,23700,23700,0
20240722,154500,1266393450,23700,23700,23700,23700,0
20240722,154400,1266393450,23700,23700,23700,23700,0
20240722,154300,1266393450,23700,23700,23700,23700,0
20240722,154200,1266393450,23700,23700,23700,23700,0
20240722,154100,1266393450,23700,23700,23700,23700,0
20240722,154000,1266393450,23700,23700,23700,23700,0
20240722,153900,1266393450,23700,23700,23700,23700,0
20240722,153800,1266393450,23700,23700,23700,23700,0
20240722,153700,1266393450,23700,23700,23700,23700,0
20240722,153600,1266393450,23700,23700,23700,23700,0
20240722,153500,1266393450,23700,23700,23700,23700,0
20240722,153400,1266393450,23700,23700,23700,23700,0
20240722,153300,1266393450,23700,23700,23700,23700,0
20240722,153200,1266393450,23700,23700,23700,23700,0
20240722,153100,1266393450,23700,23700,23700,23700,0
20240722,153000,1266393450,23700,23700,23700,23700,2316
20240722,152900,1211504250,23700,23700,23700,23700,0
20240722,152800,1211504250,23700,23700,23700,23700,0
20240722,152700,1211504250,23700,23700,23700,23700,0
20240722,152600,1211504250,23700,23700,23700,23700,0
20240722,152500,1211504250,23700,23700,23700,23700,0
20240722,152400,1211504250,23700,23700,23700,23700,0
20240722,152300,1211504250,23700,23700,23700,23700,0
20240722,152200,1211504250,23700,23700,23700,23700,0
20240722,152100,1211504250,23700,23700,23700,23700,0
20240722,152000,1211504250,23700,23700,23700,23700,0
20240722,151900,1211504250,23700,23750,23800,23650,87
20240722,151800,1209438400,23650,23650,23750,23650,367
20240722,151700,1200732100,23700,23700,23700,23650,136
20240722,151600,1197508950,23700,23650,23700,23650,130
20240722,151500,1194433900,23700,23650,23700,23650,100
20240722,151400,1192068400,23700,23650,23700,23650,100
20240722,151300,1189702850,23550,23650,23700,23550,450
20240722,151200,1179089600,23550,23700,23700,23550,484
20240722,151100,1167688550,23700,23650,23700,23650,18
20240722,151000,1167262000,23700,23700,23700,23600,66
20240722,150900,1165702800,23600,23600,23600,23600,34
20240722,150800,1164900400,23700,23650,23700,23600,123
20240722,150700,1161997200,23700,23600,23700,23600,50
20240722,150600,1160816200,23600,23650,23700,23600,196
20240722,150500,1156189050,23600,23650,23650,23600,502
20240722,150400,1144341650,23600,23600,23700,23600,579
20240722,150300,1130676950,23600,23600,23600,23600,11
20240722,150200,1130417350,23600,23600,23650,23600,320
20240722,150100,1122860650,23600,23550,23600,23550,22
20240722,150000,1122341550,23550,23650,23650,23550,265
20240722,145900,1116099200,23600,23650,23650,23600,546
20240722,145800,1103192250,23700,23700,23700,23700,1
20240722,145700,1103168550,23700,23650,23750,23650,468
20240722,145600,1092092900,23700,23700,23700,23700,63
20240722,145500,1090599800,23700,23750,23750,23700,16
20240722,145400,1090219850,23700,23700,23700,23700,0
20240722,145300,1090219850,23700,23700,23700,23700,11
20240722,145200,1089959150,23700,23700,23700,23700,7
20240722,145100,1089793250,23700,23600,23700,23600,608
20240722,145000,1075416750,23650,23650,23650,23650,5
20240722,144900,1075298500,23650,23650,23650,23650,15
20240722,144800,1074943750,23600,23650,23650,23600,12
20240722,144700,1074660000,23650,23650,23650,23650,0
20240722,144600,1074660000,23650,23650,23650,23650,105
20240722,144500,1072176750,23650,23650,23650,23650,0
20240722,144400,1072176750,23650,23650,23650,23650,1
20240722,144300,1072153100,23700,23700,23700,23700,0
20240722,144200,1072153100,23700,23700,23700,23700,3
20240722,144100,1072082000,23600,23700,23700,23600,107
20240722,144000,1069556450,23700,23650,23700,23650,115
20240722,143900,1066836100,23600,23600,23600,23600,0
20240722,143800,1066836100,23600,23600,23600,23600,6
20240722,143700,1066694500,23650,23650,23650,23650,0
20240722,143600,1066694500,23650,23600,23650,23600,100
20240722,143500,1064332050,23600,23600,23650,23600,225
20240722,143400,1059019450,23600,23600,23600,23600,0
20240722,143300,1059019450,23600,23650,23650,23600,4
20240722,143200,1058924900,23650,23600,23650,23600,255
20240722,143100,1052906150,23600,23600,23600,23600,70
20240722,143000,1051254150,23600,23600,23600,23600,6
20240722,142900,1051112550,23600,23550,23600,23550,260
20240722,142800,1044979500,23550,23600,23600,23550,596
20240722,142700,1030943450,23650,23650,23650,23650,15
20240722,142600,1030588700,23600,23600,23600,23600,0
20240722,142500,1030588700,23600,23600,23600,23600,504
20240722,142400,1018694300,23600,23600,23600,23600,26
20240722,142300,1018080700,23650,23650,23650,23650,16
20240722,142200,1017702300,23650,23650,23650,23650,475
20240722,142100,1006468550,23700,23700,23700,23700,1
20240722,142000,1006444850,23750,23700,23750,23700,45
20240722,141900,1005377850,23700,23700,23700,23700,15
20240722,141800,1005022350,23700,23700,23700,23700,23
20240722,141700,1004477250,23650,23650,23650,23650,0
20240722,141600,1004477250,23650,23700,23700,23650,53
20240722,141500,1003223700,23700,23700,23700,23700,0
20240722,141400,1003223700,23700,23700,23700,23700,15
20240722,141300,1002868200,23700,23700,23700,23700,0
20240722,141200,1002868200,23700,23700,23700,23700,0
20240722,141100,1002868200,23700,23700,23700,23700,1
20240722,141000,1002844500,23750,23750,23750,23750,15
20240722,140900,1002488250,23750,23750,23750,23750,0
20240722,140800,1002488250,23750,23750,23750,23750,0
20240722,140700,1002488250,23750,23750,23750,23650,134
20240722,140600,999311750,23750,23700,23800,23700,24
20240722,140500,998741050,23750,23750,23750,23750,1
20240722,140400,998717300,23750,23750,23750,23750,0
20240722,140300,998717300,23750,23750,23750,23700,119
20240722,140200,995891500,23800,23800,23800,23800,15
20240722,140100,995534500,23750,23800,23800,23750,4
20240722,140000,995439350,23800,23800,23800,23800,0
20240722,135900,995439350,23800,23800,23800,23800,0
20240722,135800,995439350,23800,23800,23800,23800,15
20240722,135700,995082350,23750,23750,23750,23750,0
20240722,135600,995082350,23750,23750,23750,23750,2
20240722,135500,995034850,23750,23750,23750,23750,0
20240722,135400,995034850,23750,23800,23800,23750,16
20240722,135300,994654100,23800,23800,23800,23800,0
20240722,135200,994654100,23800,23800,23800,23800,5
20240722,135100,994535100,23800,23800,23800,23800,0
20240722,135000,994535100,23800,23800,23800,23800,0
20240722,134900,994535100,23800,23700,23800,23700,16
20240722,134800,994154550,23750,23750,23750,23750,2
20240722,134700,994107050,23750,23750,23750,23750,17
20240722,134600,993703300,23700,23700,23700,23700,0
20240722,134500,993703300,23700,23700,23700,23700,102
20240722,134400,991285900,23700,23750,23750,23700,104
20240722,134300,988821050,23750,23700,23750,23700,79
20240722,134200,986947750,23750,23750,23750,23750,15
20240722,134100,986591500,23700,23750,23750,23700,49
20240722,134000,985430150,23750,23750,23750,23750,15
20240722,133900,985073900,23700,23750,23750,23700,13
20240722,133800,984765200,23750,23750,23750,23750,100
20240722,133700,982390200,23750,23750,23750,23750,3
20240722,133600,982318950,23700,23700,23700,23700,86
20240722,133500,980280750,23700,23700,23700,23700,15
20240722,133400,979925250,23650,23700,23700,23650,16
20240722,133300,979546100,23700,23700,23700,23700,0
20240722,133200,979546100,23700,23700,23700,23700,0
20240722,133100,979546100,23700,23700,23700,23700,0
20240722,133000,979546100,23700,23700,23700,23700,0
20240722,132900,979546100,23700,23650,23750,23650,678
20240722,132800,963510850,23600,23600,23600,23600,0
20240722,132700,963510850,23600,23600,23600,23600,1
20240722,132600,963487250,23650,23650,23650,23650,0
20240722,132500,963487250,23650,23650,23650,23650,5
20240722,132400,963369000,23650,23650,23650,23650,1
20240722,132300,963345350,23650,23650,23650,23650,15
20240722,132200,962990600,23600,23600,23600,23600,1
20240722,132100,962967000,23650,23650,23650,23650,0
20240722,132000,962967000,23650,23650,23650,23650,0
20240722,131900,962967000,23650,23650,23650,23650,0
20240722,131800,962967000,23650,23650,23650,23650,17
20240722,131700,962564950,23600,23600,23600,23600,1
20240722,131600,962541350,23650,23650,23650,23650,0
20240722,131500,962541350,23650,23600,23650,23600,280
20240722,131400,955923050,23650,23650,23650,23650,5
20240722,131300,955804800,23650,23600,23650,23600,18
20240722,131200,955379250,23600,23650,23650,23600,2
20240722,131100,955332000,23650,23650,23650,23650,2
20240722,131000,955284700,23650,23650,23650,23650,17
20240722,130900,954882650,23600,23600,23600,23600,5
20240722,130800,954764650,23600,23600,23600,23600,0
20240722,130700,954764650,23600,23600,23650,23600,201
20240722,130600,950016050,23650,23650,23650,23650,0
20240722,130500,950016050,23650,23600,23650,23600,100
20240722,130400,947655600,23600,23600,23600,23600,59
20240722,130300,946263200,23650,23650,23650,23650,15
20240722,130200,945908450,23600,23600,23600,23600,1
20240722,130100,945884850,23650,23650,23650,23650,0
20240722,130000,945884850,23650,23650,23650,23650,0
20240722,125900,945884850,23650,23650,23650,23650,0
20240722,125800,945884850,23650,23600,23650,23600,2
20240722,125700,945837600,23650,23600,23650,23600,70
20240722,125600,944184600,23600,23600,23600,23600,120
20240722,125500,941352600,23650,23600,23650,23550,195
20240722,125400,936749650,23600,23600,23600,23600,25
20240722,125300,936159650,23600,23600,23600,23600,0
20240722,125200,936159650,23600,23600,23600,23600,0
20240722,125100,936159650,23600,23650,23650,23550,970
20240722,125000,913273550,23700,23650,23700,23650,6
20240722,124900,913131400,23700,23700,23700,23700,0
20240722,124800,913131400,23700,23700,23700,23700,2
20240722,124700,913084000,23700,23700,23700,23700,0
20240722,124600,913084000,23700,23700,23700,23700,10
20240722,124500,912847000,23700,23700,23700,23650,23
20240722,124400,912301950,23700,23700,23700,23700,0
20240722,124300,912301950,23700,23700,23700,23700,3
20240722,124200,912230850,23650,23650,23650,23650,20
20240722,124100,911757850,23700,23700,23700,23700,3
20240722,124000,911686750,23650,23700,23700,23650,670
20240722,123900,895839650,23700,23850,23850,23700,79
20240722,123800,893963400,23750,23800,23800,23750,89
20240722,123700,891849500,23700,23800,23800,23650,505
20240722,123600,879898750,23750,23750,23750,23750,64
20240722,123500,878378750,23750,23750,23750,23750,1
20240722,123400,878355000,23800,23800,23800,23800,0
20240722,123300,878355000,23800,23800,23800,23800,3
20240722,123200,878283600,23800,23800,23800,23750,45
20240722,123100,877213100,23850,23700,23850,23700,124
20240722,123000,874269550,23750,23750,23750,23750,0
20240722,122900,874269550,23750,23750,23750,23750,10
20240722,122800,874032050,23750,23800,23800,23750,4
20240722,122700,873936900,23800,23800,23800,23800,3
20240722,122600,873865500,23750,23750,23750,23750,75
20240722,122500,872084250,23800,23750,23900,23750,105
20240722,122400,869584050,23750,23750,23750,23750,13
20240722,122300,869275300,23750,23750,23750,23750,1
20240722,122200,869251550,23800,23750,23800,23750,102
20240722,122100,866825950,23750,23750,23750,23750,0
20240722,122000,866825950,23750,23750,23750,23750,11
20240722,121900,866564700,23800,23800,23800,23800,3
20240722,121800,866493300,23750,23750,23750,23750,1
20240722,121700,866469550,23800,23800,23800,23800,0
20240722,121600,866469550,23800,23750,23800,23750,108
20240722,121500,863904400,23800,23800,23800,23800,0
20240722,121400,863904400,23800,23800,23800,23800,5
20240722,121300,863785400,23750,23750,23750,23750,1
20240722,121200,863761650,23800,23800,23800,23800,0
20240722,121100,863761650,23800,23800,23800,23800,0
20240722,121000,863761650,23800,23800,23800,23800,0
20240722,120900,863761650,23800,23800,23800,23800,5
20240722,120800,863642650,23750,23800,23800,23750,4
20240722,120700,863547500,23800,23800,23800,23800,0
20240722,120600,863547500,23800,23800,23800,23800,52
20240722,120500,862309900,23800,23750,23800,23750,64
20240722,120400,860789750,23750,23750,23750,23750,0
20240722,120300,860789750,23750,23750,23750,23750,1
20240722,120200,860766000,23800,23800,23800,23750,7
20240722,120100,860599450,23750,23800,23800,23750,88
20240722,120000,858505100,23800,23850,23850,23800,57
20240722,115900,857148250,23850,23900,23900,23850,741
20240722,115800,839474850,23900,23900,23900,23900,2
20240722,115700,839427050,23850,23850,23850,23850,20
20240722,115600,838950050,23850,23800,23850,23800,1996
20240722,115500,791445050,23800,23700,23800,23700,2155
20240722,115400,740254750,23750,23700,23750,23700,1402
20240722,115300,707011950,23700,23700,23700,23700,1
20240722,115200,706988250,23700,23650,23700,23650,16
20240722,115100,706609100,23700,23750,23750,23700,167
20240722,115000,702651150,23750,23750,23750,23750,5
20240722,114900,702532400,23750,23750,23750,23750,24
20240722,114800,701962400,23750,23750,23750,23750,23
20240722,114700,701416150,23800,23800,23800,23800,5
20240722,114600,701297150,23750,23800,23800,23750,11
20240722,114500,701035400,23800,23800,23800,23800,0
20240722,114400,701035400,23800,23800,23800,23800,0
20240722,114300,701035400,23800,23800,23800,23800,11
20240722,114200,700773600,23800,23800,23800,23800,10
20240722,114100,700535600,23750,23750,23750,23750,1
20240722,114000,700511850,23800,23750,23800,23750,102
20240722,113900,698089250,23750,23750,23750,23750,11
20240722,113800,697828000,23750,23700,23750,23700,2
20240722,113700,697780550,23700,23650,23700,23650,204
20240722,113600,692955700,23650,23700,23700,23650,104
20240722,113500,690490950,23750,23750,23750,23750,3
20240722,113400,690419700,23700,23750,23750,23700,4
20240722,113300,690324750,23650,23650,23650,23650,531
20240722,113200,677766600,23650,23650,23650,23650,39
20240722,113100,676844250,23650,23650,23650,23650,10
20240722,113000,676607750,23600,23650,23650,23600,64
20240722,112900,675096850,23600,23650,23650,23600,161
20240722,112800,671296750,23650,23650,23650,23650,0
20240722,112700,671296750,23650,23650,23650,23650,4
20240722,112600,671202150,23600,23600,23600,23600,220
20240722,112500,666010150,23600,23600,23600,23600,331
20240722,112400,658198550,23650,23650,23650,23650,10
20240722,112300,657962050,23700,23750,23750,23700,8
20240722,112200,657772200,23600,23700,23700,23600,357
20240722,112100,649328250,23750,23750,23750,23750,6
20240722,112000,649185750,23750,23700,23750,23700,6
20240722,111900,649043300,23700,23750,23750,23700,13
20240722,111800,648734700,23750,23750,23750,23750,0
20240722,111700,648734700,23750,23750,23750,23750,0
20240722,111600,648734700,23750,23750,23750,23750,1
20240722,111500,648710950,23750,23750,23750,23750,1
20240722,111400,648687200,23750,23750,23750,23700,57
20240722,111300,647333500,23700,23700,23700,23700,104
20240722,111200,644868700,23700,23650,23700,23650,4
20240722,111100,644774050,23700,23700,23700,23700,5
20240722,111000,644655550,23650,23650,23650,23650,0
20240722,110900,644655550,23650,23700,23700,23650,31
20240722,110800,643921850,23700,23700,23700,23700,14
20240722,110700,643590050,23650,23700,23700,23650,46
20240722,110600,642502100,23700,23700,23700,23700,5
20240722,110500,642383600,23650,23600,23650,23600,73
20240722,110400,640657200,23650,23650,23650,23650,0
20240722,110300,640657200,23650,23600,23650,23600,346
20240722,110200,632481600,23600,23650,23650,23600,56
20240722,110100,631159950,23650,23550,23650,23550,107
20240722,110000,628632400,23600,23600,23600,23600,144
20240722,105900,625234000,23600,23600,23600,23600,214
20240722,105800,620183600,23600,23600,23600,23600,45
20240722,105700,619121600,23600,23600,23650,23500,649
20240722,105600,603829500,23550,23600,23650,23550,97
20240722,105500,601543850,23550,23550,23600,23550,1315
20240722,105400,570567650,23600,23600,23600,23600,197
20240722,105300,565918450,23600,23600,23600,23600,181
20240722,105200,561646850,23650,23600,23650,23600,312
20240722,105100,554283350,23600,23600,23600,23600,350
20240722,105000,546023350,23600,23600,23600,23600,370
20240722,104900,537291350,23600,23700,23700,23550,3293
20240722,104800,459505100,23750,23750,23750,23750,42
20240722,104700,458507600,23750,23800,23800,23750,333
20240722,104600,450597250,23800,23850,23850,23800,157
20240722,104500,446860400,23800,23850,23850,23800,178
20240722,104400,442621200,23900,23900,23900,23900,0
20240722,104300,442621200,23900,23900,23900,23900,5
20240722,104200,442501700,23800,23850,23850,23800,256
20240722,104100,436408650,23800,23800,23800,23800,1
20240722,104000,436384850,23850,23850,23850,23850,0
20240722,103900,436384850,23850,23850,23850,23850,5
20240722,103800,436265600,23800,23800,23800,23800,276
20240722,103700,429696800,23850,23850,23850,23850,146
20240722,103600,426214700,23900,23900,23900,23900,5
20240722,103500,426095200,23850,23850,23850,23850,1
20240722,103400,426071350,23900,23900,23900,23900,0
20240722,103300,426071350,23900,23850,23900,23850,114
20240722,103200,423352200,23900,23900,23900,23900,0
20240722,103100,423352200,23900,23900,23900,23900,33
20240722,103000,422563500,23900,23850,23900,23850,52
20240722,102900,421320750,23900,23900,23900,23900,0
20240722,102800,421320750,23900,23850,23900,23850,51
20240722,102700,420101900,23900,23850,23900,23850,51
20240722,102600,418883550,23850,23850,23850,23850,1
20240722,102500,418859700,23900,23850,23900,23850,10
20240722,102400,418620900,23850,23800,23850,23800,22
20240722,102300,418097200,23850,23850,23850,23850,1
20240722,102200,418073350,23850,23800,23850,23800,3
20240722,102100,418001900,23850,23850,23850,23850,0
20240722,102000,418001900,23850,23850,23850,23850,2
20240722,101900,417954200,23750,23850,23850,23750,1051
20240722,101800,392984200,23850,23850,23850,23850,140
20240722,101700,389645200,23900,23900,23900,23900,932
20240722,101600,367370400,23950,23950,23950,23950,0
20240722,101500,367370400,23950,23950,23950,23950,35
20240722,101400,366532150,23950,24000,24000,23950,91
20240722,101300,364352600,24050,24000,24050,24000,3
20240722,101200,364280500,24050,24000,24050,24000,4
20240722,101100,364184400,24050,24000,24050,24000,2
20240722,101000,364136350,23950,24000,24000,23950,2
20240722,100900,364088400,24000,24050,24050,24000,40
20240722,100800,363128350,24050,24050,24100,24000,69
20240722,100700,361468850,24100,24100,24100,24050,11
20240722,100600,361204150,24150,23950,24150,23950,466
20240722,100500,350024150,23950,23900,23950,23900,119
20240722,100400,347179950,23900,23850,23900,23850,34
20240722,100300,346368050,23850,23850,23850,23850,209
20240722,100200,341383400,23850,23850,23850,23850,50
20240722,100100,340190900,23850,23800,23850,23800,113
20240722,100000,337501450,23850,23800,23850,23800,163
20240722,095900,333617050,23800,23850,23850,23800,20
20240722,095800,333140300,23800,23800,23800,23800,1
20240722,095700,333116500,23750,23850,23850,23750,336
20240722,095600,325123150,23850,23850,23850,23850,0
20240722,095500,325123150,23850,23850,23850,23850,17
20240722,095400,324717700,23800,23800,23800,23800,73
20240722,095300,322980300,23800,23750,23800,23750,11
20240722,095200,322718550,23750,23800,23800,23750,2084
20240722,095100,273122100,23800,23800,23850,23800,471
20240722,095000,261911800,23800,23800,23800,23800,147
20240722,094900,258413200,23850,23850,23850,23850,100
20240722,094800,256028200,23800,23800,23800,23800,46
20240722,094700,254933400,23800,23800,23800,23800,31
20240722,094600,254195600,23850,23850,23850,23850,16
20240722,094500,253814000,23850,23800,23850,23800,23
20240722,094400,253266550,23800,23850,23850,23800,563
20240722,094300,239867100,23800,23900,23900,23800,73
20240722,094200,238127600,23850,23850,23850,23850,583
20240722,094100,224223050,23900,23850,23900,23850,11
20240722,094000,223960200,23850,23900,23900,23850,27
20240722,093900,223316200,23900,23900,23900,23900,7
20240722,093800,223148900,23950,23950,23950,23950,0
20240722,093700,223148900,23950,23850,23950,23850,70
20240722,093600,221478400,23850,23950,23950,23850,71
20240722,093500,219783750,23900,23950,24000,23900,223
20240722,093400,214452050,24000,23850,24100,23850,582
20240722,093300,200543050,23850,23900,23900,23850,179
20240722,093200,196273400,23950,23950,23950,23950,101
20240722,093100,193854450,23850,23850,23900,23850,301
20240722,093000,186670600,23950,23900,24000,23850,106
20240722,092900,184137200,23900,23900,23900,23900,0
20240722,092800,184137200,23900,23900,24000,23900,1330
20240722,092700,152326800,23900,23900,23950,23900,42
20240722,092600,151322500,23900,23950,23950,23900,680
20240722,092500,135036550,24000,24000,24000,24000,40
20240722,092400,134076550,24000,24050,24050,24000,647
20240722,092300,118548150,24050,24050,24050,24050,105
20240722,092200,116022900,24050,24050,24050,24050,0
20240722,092100,116022900,24050,24050,24050,24050,71
20240722,092000,114315350,24000,24000,24000,24000,136
20240722,091900,111051350,24050,24050,24050,24050,173
20240722,091800,106890700,24100,24100,24100,24100,0
20240722,091700,106890700,24100,24100,24100,24100,19
20240722,091600,106432800,24100,24100,24100,24100,1
20240722,091500,106408700,24100,24100,24100,24100,21
20240722,091400,105902600,24050,24050,24050,24050,620
20240722,091300,90991600,24050,24050,24050,24050,20
20240722,091200,90510600,23950,23950,23950,23950,0
20240722,091100,90510600,23950,23950,23950,23950,30
20240722,091000,89792100,23950,23950,23950,23950,4
20240722,090900,89696300,23950,24050,24050,23950,365
20240722,090800,80930100,24050,24000,24050,24000,117
20240722,090700,78119850,24000,24050,24050,24000,2001
20240722,090600,30078550,24100,24150,24150,24100,24
20240722,090500,29500100,24150,24300,24300,24100,78
20240722,090400,27616450,24050,24000,24050,23950,470
20240722,090300,16351000,24050,24100,24150,24050,125
20240722,090200,13342150,24100,24150,24150,24100,34
20240722,090100,12522300,24150,24200,24200,24150,139
20240722,090000,9160700,24200,24300,24300,24200,372
Reference in New Issue Copy Permalink