ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/200710/min/candle-20230704.csv

674 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
20230704,201100,23569661700,23900,23900,23900,23900,13997
20230704,201000,23569661700,23900,23900,23900,23900,0
20230704,200900,23569661700,23900,23900,23900,23900,0
20230704,200800,23569661700,23900,23900,23900,23900,0
20230704,200700,23569661700,23900,23900,23900,23900,0
20230704,200600,23569661700,23900,23900,23900,23900,0
20230704,200500,23569661700,23900,23900,23900,23900,0
20230704,200400,23569661700,23900,23900,23900,23900,0
20230704,200300,23569661700,23900,23900,23900,23900,0
20230704,200200,23569661700,23900,23900,23900,23900,0
20230704,200100,23569661700,23900,23900,23900,23900,0
20230704,200000,23569661700,23900,23900,23900,23900,0
20230704,195900,23569661700,23900,23900,23900,23900,0
20230704,195800,23569661700,23900,23900,23900,23900,0
20230704,195700,23569661700,23900,23900,23900,23900,0
20230704,195600,23569661700,23900,23900,23900,23900,0
20230704,195500,23569661700,23900,23900,23900,23900,0
20230704,195400,23569661700,23900,23900,23900,23900,0
20230704,195300,23569661700,23900,23900,23900,23900,0
20230704,195200,23569661700,23900,23900,23900,23900,0
20230704,195100,23569661700,23900,23900,23900,23900,0
20230704,195000,23569661700,23900,23900,23900,23900,0
20230704,194900,23569661700,23900,23900,23900,23900,0
20230704,194800,23569661700,23900,23900,23900,23900,0
20230704,194700,23569661700,23900,23900,23900,23900,0
20230704,194600,23569661700,23900,23900,23900,23900,0
20230704,194500,23569661700,23900,23900,23900,23900,0
20230704,194400,23569661700,23900,23900,23900,23900,0
20230704,194300,23569661700,23900,23900,23900,23900,0
20230704,194200,23569661700,23900,23900,23900,23900,0
20230704,194100,23569661700,23900,23900,23900,23900,13997
20230704,194000,23569661700,23900,23900,23900,23900,0
20230704,193900,23569661700,23900,23900,23900,23900,0
20230704,193800,23569661700,23900,23900,23900,23900,0
20230704,193700,23569661700,23900,23900,23900,23900,0
20230704,193600,23569661700,23900,23900,23900,23900,0
20230704,193500,23569661700,23900,23900,23900,23900,0
20230704,193400,23569661700,23900,23900,23900,23900,0
20230704,193300,23569661700,23900,23900,23900,23900,0
20230704,193200,23569661700,23900,23900,23900,23900,0
20230704,193100,23569661700,23900,23900,23900,23900,0
20230704,193000,23569661700,23900,23900,23900,23900,0
20230704,192900,23569661700,23900,23900,23900,23900,0
20230704,192800,23569661700,23900,23900,23900,23900,0
20230704,192700,23569661700,23900,23900,23900,23900,0
20230704,192600,23569661700,23900,23900,23900,23900,0
20230704,192500,23569661700,23900,23900,23900,23900,0
20230704,192400,23569661700,23900,23900,23900,23900,0
20230704,192300,23569661700,23900,23900,23900,23900,0
20230704,192200,23569661700,23900,23900,23900,23900,0
20230704,192100,23569661700,23900,23900,23900,23900,0
20230704,192000,23569661700,23900,23900,23900,23900,0
20230704,191900,23569661700,23900,23900,23900,23900,0
20230704,191800,23569661700,23900,23900,23900,23900,0
20230704,191700,23569661700,23900,23900,23900,23900,0
20230704,191600,23569661700,23900,23900,23900,23900,0
20230704,191500,23569661700,23900,23900,23900,23900,0
20230704,191400,23569661700,23900,23900,23900,23900,0
20230704,191300,23569661700,23900,23900,23900,23900,0
20230704,191200,23569661700,23900,23900,23900,23900,0
20230704,191100,23569661700,23900,23900,23900,23900,13997
20230704,191000,23569661700,23900,23900,23900,23900,0
20230704,190900,23569661700,23900,23900,23900,23900,0
20230704,190800,23569661700,23900,23900,23900,23900,0
20230704,190700,23569661700,23900,23900,23900,23900,0
20230704,190600,23569661700,23900,23900,23900,23900,0
20230704,190500,23569661700,23900,23900,23900,23900,0
20230704,190400,23569661700,23900,23900,23900,23900,0
20230704,190300,23569661700,23900,23900,23900,23900,0
20230704,190200,23569661700,23900,23900,23900,23900,0
20230704,190100,23569661700,23900,23900,23900,23900,0
20230704,190000,23569661700,23900,23900,23900,23900,0
20230704,185900,23569661700,23900,23900,23900,23900,0
20230704,185800,23569661700,23900,23900,23900,23900,0
20230704,185700,23569661700,23900,23900,23900,23900,0
20230704,185600,23569661700,23900,23900,23900,23900,0
20230704,185500,23569661700,23900,23900,23900,23900,0
20230704,185400,23569661700,23900,23900,23900,23900,0
20230704,185300,23569661700,23900,23900,23900,23900,0
20230704,185200,23569661700,23900,23900,23900,23900,0
20230704,185100,23569661700,23900,23900,23900,23900,0
20230704,185000,23569661700,23900,23900,23900,23900,0
20230704,184900,23569661700,23900,23900,23900,23900,0
20230704,184800,23569661700,23900,23900,23900,23900,0
20230704,184700,23569661700,23900,23900,23900,23900,0
20230704,184600,23569661700,23900,23900,23900,23900,0
20230704,184500,23569661700,23900,23900,23900,23900,0
20230704,184400,23569661700,23900,23900,23900,23900,0
20230704,184300,23569661700,23900,23900,23900,23900,0
20230704,184200,23569661700,23900,23900,23900,23900,0
20230704,184100,23569661700,23900,23900,23900,23900,13997
20230704,184000,23569661700,23900,23900,23900,23900,0
20230704,183900,23569661700,23900,23900,23900,23900,0
20230704,183800,23569661700,23900,23900,23900,23900,0
20230704,183700,23569661700,23900,23900,23900,23900,0
20230704,183600,23569661700,23900,23900,23900,23900,0
20230704,183500,23569661700,23900,23900,23900,23900,0
20230704,183400,23569661700,23900,23900,23900,23900,0
20230704,183300,23569661700,23900,23900,23900,23900,0
20230704,183200,23569661700,23900,23900,23900,23900,0
20230704,183100,23569661700,23900,23900,23900,23900,0
20230704,183000,23569661700,23900,23900,23900,23900,0
20230704,182900,23569661700,23900,23900,23900,23900,0
20230704,182800,23569661700,23900,23900,23900,23900,0
20230704,182700,23569661700,23900,23900,23900,23900,0
20230704,182600,23569661700,23900,23900,23900,23900,0
20230704,182500,23569661700,23900,23900,23900,23900,0
20230704,182400,23569661700,23900,23900,23900,23900,0
20230704,182300,23569661700,23900,23900,23900,23900,0
20230704,182200,23569661700,23900,23900,23900,23900,0
20230704,182100,23569661700,23900,23900,23900,23900,0
20230704,182000,23569661700,23900,23900,23900,23900,0
20230704,181900,23569661700,23900,23900,23900,23900,0
20230704,181800,23569661700,23900,23900,23900,23900,0
20230704,181700,23569661700,23900,23900,23900,23900,0
20230704,181600,23569661700,23900,23900,23900,23900,0
20230704,181500,23569661700,23900,23900,23900,23900,0
20230704,181400,23569661700,23900,23900,23900,23900,0
20230704,181300,23569661700,23900,23900,23900,23900,0
20230704,181200,23569661700,23900,23900,23900,23900,0
20230704,181100,23569661700,23900,23900,23900,23900,13997
20230704,181000,23569661700,23900,23900,23900,23900,0
20230704,180900,23569661700,23900,23900,23900,23900,0
20230704,180800,23569661700,23900,23900,23900,23900,0
20230704,180700,23569661700,23900,23900,23900,23900,0
20230704,180600,23569661700,23900,23900,23900,23900,0
20230704,180500,23569661700,23900,23900,23900,23900,0
20230704,180400,23569661700,23900,23900,23900,23900,0
20230704,180300,23569661700,23900,23900,23900,23900,0
20230704,180200,23569661700,23900,23900,23900,23900,0
20230704,180100,23569661700,23900,23900,23900,23900,0
20230704,180000,23569661700,23900,23900,23900,23900,0
20230704,175900,23569661700,23900,23900,23900,23900,0
20230704,175800,23569661700,23900,23900,23900,23900,0
20230704,175700,23569661700,23900,23900,23900,23900,0
20230704,175600,23569661700,23900,23900,23900,23900,0
20230704,175500,23569661700,23900,23900,23900,23900,0
20230704,175400,23569661700,23900,23900,23900,23900,0
20230704,175300,23569661700,23900,23900,23900,23900,0
20230704,175200,23569661700,23900,23900,23900,23900,0
20230704,175100,23569661700,23900,23900,23900,23900,0
20230704,175000,23569661700,23900,23900,23900,23900,0
20230704,174900,23569661700,23900,23900,23900,23900,0
20230704,174800,23569661700,23900,23900,23900,23900,0
20230704,174700,23569661700,23900,23900,23900,23900,0
20230704,174600,23569661700,23900,23900,23900,23900,0
20230704,174500,23569661700,23900,23900,23900,23900,0
20230704,174400,23569661700,23900,23900,23900,23900,0
20230704,174300,23569661700,23900,23900,23900,23900,0
20230704,174200,23569661700,23900,23900,23900,23900,0
20230704,174100,23569661700,23900,23900,23900,23900,13997
20230704,174000,23569661700,23900,23900,23900,23900,0
20230704,173900,23569661700,23900,23900,23900,23900,0
20230704,173800,23569661700,23900,23900,23900,23900,0
20230704,173700,23569661700,23900,23900,23900,23900,0
20230704,173600,23569661700,23900,23900,23900,23900,0
20230704,173500,23569661700,23900,23900,23900,23900,0
20230704,173400,23569661700,23900,23900,23900,23900,0
20230704,173300,23569661700,23900,23900,23900,23900,0
20230704,173200,23569661700,23900,23900,23900,23900,0
20230704,173100,23569661700,23900,23900,23900,23900,0
20230704,173000,23569661700,23900,23900,23900,23900,0
20230704,172900,23569661700,23900,23900,23900,23900,0
20230704,172800,23569661700,23900,23900,23900,23900,0
20230704,172700,23569661700,23900,23900,23900,23900,0
20230704,172600,23569661700,23900,23900,23900,23900,0
20230704,172500,23569661700,23900,23900,23900,23900,0
20230704,172400,23569661700,23900,23900,23900,23900,0
20230704,172300,23569661700,23900,23900,23900,23900,0
20230704,172200,23569661700,23900,23900,23900,23900,0
20230704,172100,23569661700,23900,23900,23900,23900,0
20230704,172000,23569661700,23900,23900,23900,23900,0
20230704,171900,23569661700,23900,23900,23900,23900,0
20230704,171800,23569661700,23900,23900,23900,23900,0
20230704,171700,23569661700,23900,23900,23900,23900,0
20230704,171600,23569661700,23900,23900,23900,23900,0
20230704,171500,23569661700,23900,23900,23900,23900,0
20230704,171400,23569661700,23900,23900,23900,23900,0
20230704,171300,23569661700,23900,23900,23900,23900,0
20230704,171200,23569661700,23900,23900,23900,23900,0
20230704,171100,23569661700,23900,23900,23900,23900,13997
20230704,171000,23569661700,23900,23900,23900,23900,0
20230704,170900,23569661700,23900,23900,23900,23900,0
20230704,170800,23569661700,23900,23900,23900,23900,0
20230704,170700,23569661700,23900,23900,23900,23900,0
20230704,170600,23569661700,23900,23900,23900,23900,0
20230704,170500,23569661700,23900,23900,23900,23900,0
20230704,170400,23569661700,23900,23900,23900,23900,0
20230704,170300,23569661700,23900,23900,23900,23900,0
20230704,170200,23569661700,23900,23900,23900,23900,0
20230704,170100,23569661700,23900,23900,23900,23900,0
20230704,170000,23569661700,23900,23900,23900,23900,0
20230704,165900,23569661700,23900,23900,23900,23900,0
20230704,165800,23569661700,23900,23900,23900,23900,0
20230704,165700,23569661700,23900,23900,23900,23900,0
20230704,165600,23569661700,23900,23900,23900,23900,0
20230704,165500,23569661700,23900,23900,23900,23900,0
20230704,165400,23569661700,23900,23900,23900,23900,0
20230704,165300,23569661700,23900,23900,23900,23900,0
20230704,165200,23569661700,23900,23900,23900,23900,0
20230704,165100,23569661700,23900,23900,23900,23900,0
20230704,165000,23569661700,23900,23900,23900,23900,0
20230704,164900,23569661700,23900,23900,23900,23900,0
20230704,164800,23569661700,23900,23900,23900,23900,0
20230704,164700,23569661700,23900,23900,23900,23900,0
20230704,164600,23569661700,23900,23900,23900,23900,0
20230704,164500,23569661700,23900,23900,23900,23900,0
20230704,164400,23569661700,23900,23900,23900,23900,0
20230704,164300,23569661700,23900,23900,23900,23900,0
20230704,164200,23569661700,23900,23900,23900,23900,0
20230704,164100,23569661700,23900,23900,23900,23900,13997
20230704,164000,23569661700,23900,23900,23900,23900,0
20230704,163900,23569661700,23900,23900,23900,23900,0
20230704,163800,23569661700,23900,23900,23900,23900,0
20230704,163700,23569661700,23900,23900,23900,23900,0
20230704,163600,23569661700,23900,23900,23900,23900,0
20230704,163500,23569661700,23900,23900,23900,23900,0
20230704,163400,23569661700,23900,23900,23900,23900,0
20230704,163300,23569661700,23900,23900,23900,23900,0
20230704,163200,23569661700,23900,23900,23900,23900,0
20230704,163100,23569661700,23900,23900,23900,23900,0
20230704,163000,23569661700,23900,23900,23900,23900,0
20230704,162900,23569661700,23900,23900,23900,23900,0
20230704,162800,23569661700,23900,23900,23900,23900,0
20230704,162700,23569661700,23900,23900,23900,23900,0
20230704,162600,23569661700,23900,23900,23900,23900,0
20230704,162500,23569661700,23900,23900,23900,23900,0
20230704,162400,23569661700,23900,23900,23900,23900,0
20230704,162300,23569661700,23900,23900,23900,23900,0
20230704,162200,23569661700,23900,23900,23900,23900,0
20230704,162100,23569661700,23900,23900,23900,23900,0
20230704,162000,23569661700,23900,23900,23900,23900,0
20230704,161900,23569661700,23900,23900,23900,23900,0
20230704,161800,23569661700,23900,23900,23900,23900,0
20230704,161700,23569661700,23900,23900,23900,23900,0
20230704,161600,23569661700,23900,23900,23900,23900,0
20230704,161500,23569661700,23900,23900,23900,23900,0
20230704,161400,23569661700,23900,23900,23900,23900,0
20230704,161300,23569661700,23900,23900,23900,23900,0
20230704,161200,23569661700,23900,23900,23900,23900,0
20230704,161100,23569661700,23900,23900,23900,23900,13997
20230704,161000,23569661700,23900,23900,23900,23900,0
20230704,160900,23569661700,23900,23900,23900,23900,0
20230704,160800,23569661700,23900,23900,23900,23900,0
20230704,160700,23569661700,23900,23900,23900,23900,0
20230704,160600,23569661700,23900,23900,23900,23900,0
20230704,160500,23569661700,23900,23900,23900,23900,0
20230704,160400,23569661700,23900,23900,23900,23900,0
20230704,160300,23569661700,23900,23900,23900,23900,0
20230704,160200,23569661700,23900,23900,23900,23900,0
20230704,160100,23569661700,23900,23900,23900,23900,0
20230704,160000,23569661700,23900,23900,23900,23900,0
20230704,155900,23569661700,23900,23900,23900,23900,0
20230704,155800,23569661700,23900,23900,23900,23900,0
20230704,155700,23569661700,23900,23900,23900,23900,0
20230704,155600,23569661700,23900,23900,23900,23900,0
20230704,155500,23569661700,23900,23900,23900,23900,0
20230704,155400,23569661700,23900,23900,23900,23900,0
20230704,155300,23569661700,23900,23900,23900,23900,0
20230704,155200,23569661700,23900,23900,23900,23900,0
20230704,155100,23569661700,23900,23900,23900,23900,0
20230704,155000,23569661700,23900,23900,23900,23900,0
20230704,154900,23569661700,23900,23900,23900,23900,0
20230704,154800,23569661700,23900,23900,23900,23900,0
20230704,154700,23569661700,23900,23900,23900,23900,0
20230704,154600,23569661700,23900,23900,23900,23900,0
20230704,154500,23569661700,23900,23900,23900,23900,0
20230704,154400,23569661700,23900,23900,23900,23900,0
20230704,154300,23569661700,23900,23900,23900,23900,0
20230704,154200,23569661700,23900,23900,23900,23900,0
20230704,154100,23569661700,23900,23900,23900,23900,13997
20230704,154000,23569661700,23900,23900,23900,23900,0
20230704,153900,23569661700,23900,23900,23900,23900,0
20230704,153800,23569661700,23900,23900,23900,23900,0
20230704,153700,23569661700,23900,23900,23900,23900,0
20230704,153600,23569661700,23900,23900,23900,23900,0
20230704,153500,23569661700,23900,23900,23900,23900,0
20230704,153400,23569661700,23900,23900,23900,23900,0
20230704,153300,23569661700,23900,23900,23900,23900,0
20230704,153200,23569661700,23900,23900,23900,23900,0
20230704,153100,23569661700,23900,23900,23900,23900,0
20230704,153000,23569661700,23900,23900,23900,23900,13997
20230704,152900,23235133400,23900,23900,23900,23900,0
20230704,152800,23235133400,23900,23900,23900,23900,0
20230704,152700,23235133400,23900,23900,23900,23900,0
20230704,152600,23235133400,23900,23900,23900,23900,0
20230704,152500,23235133400,23900,23900,23900,23900,0
20230704,152400,23235133400,23900,23900,23900,23900,0
20230704,152300,23235133400,23900,23900,23900,23900,0
20230704,152200,23235133400,23900,23900,23900,23900,0
20230704,152100,23235133400,23900,23900,23900,23900,0
20230704,152000,23235133400,23900,23900,23900,23900,0
20230704,151900,23235133400,23900,23900,23900,23850,3030
20230704,151800,23162728550,23850,23850,23900,23850,524
20230704,151700,23150211000,23850,23900,23900,23850,1230
20230704,151600,23120855450,23900,23900,23900,23850,1617
20230704,151500,23082276850,23950,23950,23950,23850,7070
20230704,151400,22913482600,23950,23950,23950,23900,2441
20230704,151300,22855110500,23950,23950,23950,23900,2724
20230704,151200,22789905150,23950,23950,24000,23900,4416
20230704,151100,22684141100,23900,23950,24000,23900,2609
20230704,151000,22621663800,23950,23950,23950,23900,1657
20230704,150900,22581984900,23950,23900,23950,23850,2955
20230704,150800,22511393450,23900,23850,23900,23850,1776
20230704,150700,22468973050,23900,24000,24000,23850,11051
20230704,150600,22204553750,24000,24000,24050,23950,5569
20230704,150500,22070856750,24000,24050,24050,24000,4881
20230704,150400,21953506650,24000,24100,24100,24000,3302
20230704,150300,21874115600,24050,24050,24100,24000,6104
20230704,150200,21727199000,24050,24000,24050,23950,9133
20230704,150100,21507864600,24000,24000,24000,23950,9605
20230704,150000,21277352800,24000,23950,24000,23900,2662
20230704,145900,21213570100,23950,24000,24000,23900,1694
20230704,145800,21172995700,23950,23900,24000,23900,2334
20230704,145700,21117095450,23900,23850,24000,23850,14608
20230704,145600,20767465850,23850,23900,24000,23850,8619
20230704,145500,20561392650,23900,23900,23950,23900,1962
20230704,145400,20514406900,23950,23950,24000,23900,4694
20230704,145300,20401928700,23950,23950,24000,23900,3180
20230704,145200,20325779850,23950,23950,24000,23900,4085
20230704,145100,20227904150,23950,23900,24000,23900,10527
20230704,145000,19975747350,23900,23950,23950,23900,6593
20230704,144900,19818015350,23900,23850,23900,23850,7128
20230704,144800,19647721150,23900,23850,23900,23800,1969
20230704,144700,19600741600,23850,23850,23850,23800,4560
20230704,144600,19492002450,23850,23850,23850,23800,1530
20230704,144500,19455549500,23850,23850,23850,23800,3191
20230704,144400,19379535100,23850,23800,23900,23750,3711
20230704,144300,19291034450,23800,23900,23900,23750,8892
20230704,144200,19079140600,23900,23850,23900,23800,11620
20230704,144100,18801630350,23800,23800,23850,23800,12477
20230704,144000,18504381950,23800,23750,23800,23750,6034
20230704,143900,18360846150,23750,23700,23800,23700,5729
20230704,143800,18224781000,23750,23800,23850,23700,13039
20230704,143700,17914851900,23850,23700,23850,23650,23317
20230704,143600,17360835900,23700,23600,23700,23600,10226
20230704,143500,17119268450,23600,23500,23600,23500,5644
20230704,143400,16986268450,23550,23500,23550,23450,6596
20230704,143300,16831025800,23500,23500,23500,23450,2764
20230704,143200,16766078450,23500,23500,23500,23450,1673
20230704,143100,16726778900,23500,23500,23500,23450,1056
20230704,143000,16702011850,23500,23500,23500,23450,501
20230704,142900,16690239800,23450,23500,23500,23450,369
20230704,142800,16681585450,23500,23450,23500,23450,1493
20230704,142700,16646543500,23450,23450,23500,23450,1234
20230704,142600,16617564350,23450,23500,23500,23450,650
20230704,142500,16602319350,23450,23500,23500,23450,404
20230704,142400,16592825850,23500,23450,23500,23400,1975
20230704,142300,16546489650,23450,23450,23450,23400,572
20230704,142200,16533083100,23400,23450,23450,23400,368
20230704,142100,16524468800,23400,23450,23450,23400,333
20230704,142000,16516668650,23450,23450,23450,23450,505
20230704,141900,16504826400,23450,23500,23500,23450,1080
20230704,141800,16479483600,23450,23450,23450,23400,601
20230704,141700,16465397800,23450,23500,23500,23400,704
20230704,141600,16448881500,23450,23500,23500,23450,2599
20230704,141500,16387904600,23500,23450,23500,23450,260
20230704,141400,16381798150,23450,23450,23500,23450,1654
20230704,141300,16343007900,23500,23500,23500,23450,369
20230704,141200,16334337100,23500,23500,23500,23450,516
20230704,141100,16322217150,23500,23450,23500,23450,5018
20230704,141000,16204529750,23500,23500,23500,23450,284
20230704,140900,16197855800,23500,23500,23500,23450,2842
20230704,140800,16131079050,23500,23500,23500,23500,1873
20230704,140700,16087063550,23500,23500,23500,23450,2216
20230704,140600,16034990300,23450,23500,23500,23450,1885
20230704,140500,15990703450,23450,23500,23500,23450,190
20230704,140400,15986241300,23500,23550,23550,23500,3223
20230704,140300,15910494350,23500,23500,23500,23500,3882
20230704,140200,15819267350,23500,23500,23500,23450,1457
20230704,140100,15785045900,23450,23500,23500,23450,2716
20230704,140000,15721272250,23500,23450,23500,23450,1562
20230704,135900,15684572300,23500,23450,23500,23400,2317
20230704,135800,15630207800,23450,23500,23500,23400,4796
20230704,135700,15517732300,23500,23500,23500,23450,2724
20230704,135600,15453730500,23500,23450,23500,23400,17965
20230704,135500,15032394800,23450,23450,23450,23400,5613
20230704,135400,14900780900,23450,23400,23450,23400,9662
20230704,135300,14674574450,23400,23400,23400,23350,1257
20230704,135200,14645163400,23400,23400,23400,23400,257
20230704,135100,14639149600,23400,23350,23400,23350,46
20230704,135000,14638074050,23350,23350,23400,23350,833
20230704,134900,14618613000,23350,23350,23400,23350,451
20230704,134800,14608068400,23350,23350,23400,23350,1046
20230704,134700,14583640950,23350,23400,23400,23350,3397
20230704,134600,14504185600,23400,23350,23400,23350,77
20230704,134500,14502383950,23400,23350,23400,23350,139
20230704,134400,14499133450,23350,23350,23400,23350,364
20230704,134300,14490630850,23350,23400,23400,23350,568
20230704,134200,14477366250,23400,23400,23400,23350,168
20230704,134100,14473435550,23400,23350,23400,23350,144
20230704,134000,14470066200,23350,23350,23400,23350,1549
20230704,133900,14433834350,23350,23350,23350,23350,663
20230704,133800,14418353300,23350,23350,23400,23350,656
20230704,133700,14403033900,23400,23350,23400,23350,823
20230704,133600,14383810000,23350,23300,23400,23300,8016
20230704,133500,14196649350,23300,23300,23300,23300,76
20230704,133400,14194878550,23300,23350,23350,23300,86
20230704,133300,14192870850,23350,23350,23350,23300,1229
20230704,133200,14164176200,23350,23300,23350,23300,648
20230704,133100,14149072700,23300,23300,23300,23250,410
20230704,133000,14139520250,23300,23350,23400,23300,3691
20230704,132900,14053429950,23350,23400,23400,23350,138
20230704,132800,14050207150,23400,23350,23400,23350,754
20230704,132700,14032586000,23350,23350,23350,23350,2215
20230704,132600,13980865750,23350,23300,23400,23300,4003
20230704,132500,13887394950,23300,23300,23350,23300,68
20230704,132400,13885808600,23350,23300,23350,23300,376
20230704,132300,13877041900,23300,23300,23300,23300,56
20230704,132200,13875737100,23350,23350,23350,23300,998
20230704,132100,13852454500,23350,23350,23350,23300,404
20230704,132000,13843038450,23350,23300,23350,23300,73
20230704,131900,13841335000,23300,23250,23300,23250,3871
20230704,131800,13751148200,23250,23250,23300,23250,163
20230704,131700,13747356500,23300,23250,23300,23250,218
20230704,131600,13742285850,23300,23250,23300,23250,356
20230704,131500,13733992750,23300,23300,23300,23250,463
20230704,131400,13723204950,23250,23300,23300,23250,82
20230704,131300,13721295350,23300,23250,23300,23250,113
20230704,131200,13718666300,23250,23300,23300,23250,1997
20230704,131100,13672172300,23250,23150,23250,23150,3845
20230704,131000,13582938150,23150,23200,23250,23100,10701
20230704,130900,13335268400,23200,23250,23250,23200,928
20230704,130800,13313699050,23250,23250,23300,23250,295
20230704,130700,13306835950,23250,23250,23300,23250,148
20230704,130600,13303389000,23250,23300,23300,23250,407
20230704,130500,13293921950,23300,23250,23350,23250,1285
20230704,130400,13263969550,23250,23250,23250,23200,626
20230704,130300,13249416100,23250,23250,23300,23250,419
20230704,130200,13239672850,23250,23350,23350,23250,2615
20230704,130100,13178834450,23300,23350,23350,23300,293
20230704,130000,13172007450,23350,23350,23350,23300,283
20230704,125900,13165406100,23350,23300,23350,23300,347
20230704,125800,13157319650,23300,23250,23350,23250,1560
20230704,125700,13120919550,23250,23350,23350,23250,407
20230704,125600,13111432900,23300,23350,23350,23300,1432
20230704,125500,13078057600,23300,23250,23300,23250,637
20230704,125400,13063218550,23300,23250,23300,23250,552
20230704,125300,13050371850,23250,23300,23300,23250,809
20230704,125200,13031557200,23300,23300,23350,23250,375
20230704,125100,13022816600,23300,23300,23350,23300,1707
20230704,125000,12983011000,23250,23250,23300,23250,450
20230704,124900,12972542850,23250,23300,23300,23250,5758
20230704,124800,12838483300,23300,23300,23350,23300,477
20230704,124700,12827362450,23300,23350,23350,23300,112
20230704,124600,12824750850,23350,23300,23350,23300,201
20230704,124500,12820057600,23350,23350,23400,23350,3179
20230704,124400,12745826600,23350,23350,23400,23300,1358
20230704,124300,12714119050,23350,23350,23400,23300,1368
20230704,124200,12682180150,23350,23350,23350,23300,912
20230704,124100,12660895350,23350,23350,23400,23350,2787
20230704,124000,12595817550,23400,23350,23400,23350,1324
20230704,123900,12564843450,23400,23400,23400,23350,672
20230704,123800,12549127150,23400,23400,23400,23350,1387
20230704,123700,12516671400,23400,23400,23450,23350,5861
20230704,123600,12379520500,23400,23350,23400,23350,672
20230704,123500,12363817950,23350,23350,23400,23350,682
20230704,123400,12347888250,23400,23350,23400,23350,575
20230704,123300,12334439050,23350,23350,23400,23350,1899
20230704,123200,12290091500,23350,23400,23400,23350,1125
20230704,123100,12263810350,23400,23400,23400,23350,4711
20230704,123000,12153693650,23350,23400,23400,23300,8057
20230704,122900,11965513450,23400,23400,23450,23350,1742
20230704,122800,11924748050,23400,23350,23400,23350,3666
20230704,122700,11839005150,23400,23350,23400,23350,4169
20230704,122600,11741451400,23350,23400,23400,23350,4109
20230704,122500,11645315700,23400,23350,23400,23350,7579
20230704,122400,11468002950,23400,23400,23400,23300,14710
20230704,122300,11124435950,23400,23300,23400,23250,28234
20230704,122200,10464722150,23300,23250,23300,23250,9021
20230704,122100,10254697400,23250,23200,23250,23200,634
20230704,122000,10239962300,23250,23200,23250,23200,550
20230704,121900,10227191800,23200,23200,23250,23200,877
20230704,121800,10206838100,23200,23200,23200,23200,31
20230704,121700,10206118900,23200,23150,23200,23150,375
20230704,121600,10197435400,23200,23200,23200,23150,757
20230704,121500,10179873050,23150,23150,23150,23150,67
20230704,121400,10178322000,23200,23200,23200,23150,155
20230704,121300,10174726150,23200,23200,23200,23200,342
20230704,121200,10166791750,23200,23200,23200,23200,159
20230704,121100,10163102950,23150,23200,23200,23150,77
20230704,121000,10161318050,23200,23150,23200,23150,100
20230704,120900,10159001350,23200,23150,23250,23150,1563
20230704,120800,10122705700,23100,23200,23200,23100,481
20230704,120700,10111588350,23150,23100,23150,23100,86
20230704,120600,10109600000,23100,23100,23150,23100,1570
20230704,120500,10073331800,23100,23100,23150,23100,1862
20230704,120400,10030244600,23100,23150,23150,23100,105
20230704,120300,10027814050,23150,23100,23200,23100,1739
20230704,120200,9987538200,23050,23150,23150,23050,3644
20230704,120100,9903273400,23150,23200,23200,23150,31
20230704,120000,9902554300,23150,23150,23200,23150,270
20230704,115900,9896301400,23200,23200,23200,23200,76
20230704,115800,9894538200,23200,23200,23200,23200,141
20230704,115700,9891267000,23200,23150,23200,23150,1242
20230704,115600,9862461300,23150,23150,23150,23150,248
20230704,115500,9856720100,23150,23100,23150,23100,219
20230704,115400,9851658400,23150,23150,23200,23150,134
20230704,115300,9848555000,23150,23200,23200,23150,700
20230704,115200,9832349800,23200,23200,23200,23150,309
20230704,115100,9825186050,23200,23100,23200,23100,1514
20230704,115000,9790122350,23100,23100,23150,23100,154
20230704,114900,9786563600,23100,23150,23150,23100,832
20230704,114800,9767344350,23150,23100,23150,23100,135
20230704,114700,9764219650,23150,23200,23200,23150,1571
20230704,114600,9727848250,23200,23200,23250,23200,233
20230704,114500,9722440850,23250,23150,23300,23150,2335
20230704,114400,9668137600,23200,23100,23200,23100,354
20230704,114300,9659940150,23100,23150,23150,23100,674
20230704,114200,9644356600,23150,23150,23150,23100,142
20230704,114100,9641072900,23150,23200,23200,23150,887
20230704,114000,9620534950,23200,23200,23300,23200,991
20230704,113900,9597532600,23250,23200,23250,23200,2590
20230704,113800,9537329950,23250,23250,23250,23200,296
20230704,113700,9530459250,23250,23150,23250,23150,3032
20230704,113600,9460022500,23200,23150,23200,23100,553
20230704,113500,9447237450,23100,23100,23150,23100,289
20230704,113400,9440560250,23100,23150,23150,23050,1278
20230704,113300,9411079050,23100,23100,23200,23100,1726
20230704,113200,9371113250,23100,23100,23150,23100,245
20230704,113100,9365448350,23100,23100,23150,23100,91
20230704,113000,9363344950,23050,23100,23150,23050,1148
20230704,112900,9336869100,23100,23150,23150,23050,775
20230704,112800,9318965800,23150,23150,23150,23150,463
20230704,112700,9308247350,23150,23150,23250,23100,1950
20230704,112600,9263014300,23100,23200,23200,23100,1027
20230704,112500,9239239950,23200,23200,23200,23150,95
20230704,112400,9237037700,23200,23200,23250,23200,347
20230704,112300,9228987100,23200,23200,23200,23200,414
20230704,112200,9219382300,23200,23200,23250,23150,375
20230704,112100,9210683500,23200,23150,23250,23150,1348
20230704,112000,9179372200,23150,23100,23150,23100,176
20230704,111900,9175299050,23150,23200,23200,23150,362
20230704,111800,9166917500,23200,23200,23250,23200,561
20230704,111700,9153901050,23200,23200,23250,23150,322
20230704,111600,9146437850,23150,23250,23250,23150,672
20230704,111500,9130843350,23250,23150,23300,23150,1549
20230704,111400,9094813100,23150,23150,23250,23150,542
20230704,111300,9082253000,23100,23100,23100,23100,36
20230704,111200,9081421400,23100,23200,23200,23100,4169
20230704,111100,8985026300,23200,23150,23200,23150,293
20230704,111000,8978242850,23150,23200,23200,23150,465
20230704,110900,8967465100,23250,23150,23250,23150,3596
20230704,110800,8883898200,23150,23150,23150,23100,130
20230704,110700,8880890000,23100,23100,23100,23100,167
20230704,110600,8877032300,23150,23100,23150,23050,254
20230704,110500,8871162450,23100,23150,23150,23100,850
20230704,110400,8851525750,23200,23200,23200,23150,474
20230704,110300,8840549350,23200,23150,23250,23150,3264
20230704,110200,8764842000,23150,23150,23150,23150,38
20230704,110100,8763962300,23150,23150,23150,23100,173
20230704,110000,8759959400,23100,23100,23200,23100,153
20230704,105900,8756418700,23150,23150,23150,23150,144
20230704,105800,8753085100,23150,23200,23200,23100,627
20230704,105700,8738575950,23200,23100,23250,23100,1428
20230704,105600,8705401300,23150,23150,23150,23100,1699
20230704,105500,8666115750,23150,23100,23150,23100,139
20230704,105400,8662903450,23100,23150,23150,23100,135
20230704,105300,8659780850,23100,23100,23150,23100,337
20230704,105200,8651989850,23100,23150,23150,23100,296
20230704,105100,8645148450,23150,23100,23200,23100,3797
20230704,105000,8557155450,23100,23100,23150,23100,977
20230704,104900,8534575400,23100,23150,23200,23100,1793
20230704,104800,8493048000,23200,23200,23200,23200,275
20230704,104700,8486668000,23200,23200,23200,23150,5213
20230704,104600,8365734050,23200,23150,23200,23150,478
20230704,104500,8354666100,23200,23100,23200,23100,2111
20230704,104400,8305752800,23100,23100,23150,23100,593
20230704,104300,8292046100,23100,23100,23100,23100,325
20230704,104200,8284538600,23100,23100,23150,23050,415
20230704,104100,8274952650,23100,23000,23100,23000,3901
20230704,104000,8184995050,23000,23000,23050,22950,484
20230704,103900,8173858300,23000,23050,23050,23000,420
20230704,103800,8164197700,23050,23050,23050,23000,736
20230704,103700,8147267050,22950,23000,23050,22950,88
20230704,103600,8145239800,23050,22950,23050,22950,113
20230704,103500,8142636800,22950,22900,22950,22900,916
20230704,103400,8121623400,22950,22900,23000,22850,665
20230704,103300,8106406600,22900,22900,23000,22850,1265
20230704,103200,8077416700,22900,22900,22900,22850,1198
20230704,103100,8050037400,22850,22950,22950,22850,2556
20230704,103000,7991498650,22950,23050,23050,22900,7821
20230704,102900,7811927150,23050,23050,23100,23050,167
20230704,102800,7808071450,23100,23050,23150,23000,1034
20230704,102700,7784211250,23050,23050,23100,23050,353
20230704,102600,7776073400,23050,23000,23050,23000,1762
20230704,102500,7735545600,23000,23000,23100,23000,958
20230704,102400,7713484900,23000,23050,23100,23000,3661
20230704,102300,7629120550,23050,23100,23150,23050,337
20230704,102200,7621348550,23100,23100,23100,23050,832
20230704,102100,7602129400,23100,23100,23150,23100,288
20230704,102000,7595474100,23150,23150,23200,23150,418
20230704,101900,7585785600,23200,23200,23250,23100,2251
20230704,101800,7533601100,23200,23200,23250,23200,274
20230704,101700,7527234250,23200,23200,23250,23200,156
20230704,101600,7523613250,23200,23200,23250,23200,326
20230704,101500,7516046000,23300,23150,23300,23150,2366
20230704,101400,7461015750,23150,23150,23200,23150,1080
20230704,101300,7435964050,23200,23100,23200,23100,1148
20230704,101200,7409422050,23150,23200,23200,23150,952
20230704,101100,7387378250,23200,23200,23250,23150,1098
20230704,101000,7361930050,23200,23250,23250,23200,206
20230704,100900,7357149550,23250,23250,23250,23200,465
20230704,100800,7346355700,23250,23250,23300,23200,641
20230704,100700,7331450100,23250,23250,23250,23250,1167
20230704,100600,7304317350,23250,23300,23350,23250,5931
20230704,100500,7165945900,23300,23200,23300,23200,2873
20230704,100400,7099020600,23250,23200,23300,23200,2064
20230704,100300,7051032650,23200,23150,23250,23150,1091
20230704,100200,7025698950,23150,23150,23250,23150,1111
20230704,100100,6999928100,23150,23100,23150,23100,201
20230704,100000,6995279950,23100,23100,23150,23050,976
20230704,095900,6972732000,23050,23050,23150,23050,119
20230704,095800,6969987650,23050,23100,23100,23050,994
20230704,095700,6947034450,23050,23100,23250,23050,2112
20230704,095600,6898121950,23050,22900,23050,22900,1541
20230704,095500,6862718200,22950,23050,23050,22900,12353
20230704,095400,6578747000,23100,23100,23150,23050,361
20230704,095300,6570404050,23100,23100,23150,23050,1470
20230704,095200,6536447200,23100,23100,23100,23050,1808
20230704,095100,6494686550,23150,23200,23200,23100,2361
20230704,095000,6440085150,23200,23350,23350,23200,1888
20230704,094900,6396157300,23350,23300,23350,23250,1676
20230704,094800,6357053250,23300,23250,23350,23250,6031
20230704,094700,6216338400,23250,23250,23300,23250,3673
20230704,094600,6130840100,23250,23300,23350,23250,7851
20230704,094500,5947879300,23250,23250,23300,23250,1328
20230704,094400,5916986050,23250,23100,23250,23050,4593
20230704,094300,5810383100,23100,23050,23100,23050,1683
20230704,094200,5771569100,23050,23050,23100,23050,983
20230704,094100,5748880700,23050,23050,23100,23050,3033
20230704,094000,5678962300,23050,23150,23150,23050,3927
20230704,093900,5588319150,23150,23100,23150,23100,2357
20230704,093800,5533767200,23100,23150,23250,23100,2049
20230704,093700,5486351800,23150,23150,23250,23150,2551
20230704,093600,5427193950,23100,23150,23200,23100,4455
20230704,093500,5324202750,23150,23200,23200,23100,514
20230704,093400,5312315650,23200,23050,23200,23050,4039
20230704,093300,5218990250,23050,23150,23150,23050,5841
20230704,093200,5084130600,23150,23250,23250,23150,1229
20230704,093100,5055624100,23200,23250,23250,23200,905
20230704,093000,5034593050,23250,23250,23350,23250,3817
20230704,092900,4945708900,23250,23250,23300,23250,1588
20230704,092800,4908774450,23250,23150,23300,23150,817
20230704,092700,4889795000,23150,23150,23200,23100,2373
20230704,092600,4834862900,23200,23200,23250,23150,4410
20230704,092500,4732725650,23250,23350,23350,23200,1238
20230704,092400,4703926150,23250,23250,23300,23200,8517
20230704,092300,4506129350,23300,23200,23300,23200,2447
20230704,092200,4449228100,23250,23250,23250,23150,3623
20230704,092100,4365190500,23200,23200,23300,23200,3957
20230704,092000,4273148450,23200,23250,23250,23150,3552
20230704,091900,4190874050,23150,23400,23400,23150,8846
20230704,091800,3985009200,23400,23250,23400,23250,10033
20230704,091700,3750879000,23250,23250,23300,23200,1564
20230704,091600,3714520150,23250,23250,23300,23200,2578
20230704,091500,3654578650,23250,23250,23300,23200,2897
20230704,091400,3587199650,23250,23300,23350,23250,3140
20230704,091300,3514017200,23300,23300,23400,23300,2902
20230704,091200,3446274050,23350,23200,23350,23150,7027
20230704,091100,3282687550,23150,23150,23200,23150,2966
20230704,091000,3214014650,23150,23150,23250,23150,8294
20230704,090900,3021620250,23150,23350,23400,23150,14879
20230704,090800,2675426000,23300,23400,23450,23250,14622
20230704,090700,2333511550,23350,23150,23350,23100,10030
20230704,090600,2100342700,23150,23050,23200,23000,6319
20230704,090500,1954535600,23050,23100,23150,23000,6003
20230704,090400,1816073650,23050,23200,23300,23050,9812
20230704,090300,1588530100,23150,23150,23150,23050,8554
20230704,090200,1391048050,23150,23350,23350,23100,16657
20230704,090100,1004109800,23300,22950,23400,22900,19778
20230704,090000,545256400,22900,23050,23050,22850,22595
Reference in New Issue Copy Permalink