ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/273640/min/candle-20230710.csv

698 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
20230710,203500,2119742700,22350,22350,22350,22350,3394
20230710,203400,2119742700,22350,22350,22350,22350,0
20230710,203300,2119742700,22350,22350,22350,22350,0
20230710,203200,2119742700,22350,22350,22350,22350,0
20230710,203100,2119742700,22350,22350,22350,22350,0
20230710,203000,2119742700,22350,22350,22350,22350,0
20230710,202900,2119742700,22350,22350,22350,22350,0
20230710,202800,2119742700,22350,22350,22350,22350,0
20230710,202700,2119742700,22350,22350,22350,22350,0
20230710,202600,2119742700,22350,22350,22350,22350,0
20230710,202500,2119742700,22350,22350,22350,22350,0
20230710,202400,2119742700,22350,22350,22350,22350,0
20230710,202300,2119742700,22350,22350,22350,22350,0
20230710,202200,2119742700,22350,22350,22350,22350,0
20230710,202100,2119742700,22350,22350,22350,22350,0
20230710,202000,2119742700,22350,22350,22350,22350,0
20230710,201900,2119742700,22350,22350,22350,22350,0
20230710,201800,2119742700,22350,22350,22350,22350,0
20230710,201700,2119742700,22350,22350,22350,22350,0
20230710,201600,2119742700,22350,22350,22350,22350,0
20230710,201500,2119742700,22350,22350,22350,22350,0
20230710,201400,2119742700,22350,22350,22350,22350,0
20230710,201300,2119742700,22350,22350,22350,22350,0
20230710,201200,2119742700,22350,22350,22350,22350,0
20230710,201100,2119742700,22350,22350,22350,22350,0
20230710,201000,2119742700,22350,22350,22350,22350,0
20230710,200900,2119742700,22350,22350,22350,22350,0
20230710,200800,2119742700,22350,22350,22350,22350,0
20230710,200700,2119742700,22350,22350,22350,22350,0
20230710,200600,2119742700,22350,22350,22350,22350,0
20230710,200500,2119742700,22350,22350,22350,22350,3394
20230710,200400,2119742700,22350,22350,22350,22350,0
20230710,200300,2119742700,22350,22350,22350,22350,0
20230710,200200,2119742700,22350,22350,22350,22350,0
20230710,200100,2119742700,22350,22350,22350,22350,0
20230710,200000,2119742700,22350,22350,22350,22350,0
20230710,195900,2119742700,22350,22350,22350,22350,0
20230710,195800,2119742700,22350,22350,22350,22350,0
20230710,195700,2119742700,22350,22350,22350,22350,0
20230710,195600,2119742700,22350,22350,22350,22350,0
20230710,195500,2119742700,22350,22350,22350,22350,0
20230710,195400,2119742700,22350,22350,22350,22350,0
20230710,195300,2119742700,22350,22350,22350,22350,0
20230710,195200,2119742700,22350,22350,22350,22350,0
20230710,195100,2119742700,22350,22350,22350,22350,0
20230710,195000,2119742700,22350,22350,22350,22350,0
20230710,194900,2119742700,22350,22350,22350,22350,0
20230710,194800,2119742700,22350,22350,22350,22350,0
20230710,194700,2119742700,22350,22350,22350,22350,0
20230710,194600,2119742700,22350,22350,22350,22350,0
20230710,194500,2119742700,22350,22350,22350,22350,0
20230710,194400,2119742700,22350,22350,22350,22350,0
20230710,194300,2119742700,22350,22350,22350,22350,0
20230710,194200,2119742700,22350,22350,22350,22350,0
20230710,194100,2119742700,22350,22350,22350,22350,0
20230710,194000,2119742700,22350,22350,22350,22350,0
20230710,193900,2119742700,22350,22350,22350,22350,0
20230710,193800,2119742700,22350,22350,22350,22350,0
20230710,193700,2119742700,22350,22350,22350,22350,0
20230710,193600,2119742700,22350,22350,22350,22350,0
20230710,193500,2119742700,22350,22350,22350,22350,3394
20230710,193400,2119742700,22350,22350,22350,22350,0
20230710,193300,2119742700,22350,22350,22350,22350,0
20230710,193200,2119742700,22350,22350,22350,22350,0
20230710,193100,2119742700,22350,22350,22350,22350,0
20230710,193000,2119742700,22350,22350,22350,22350,0
20230710,192900,2119742700,22350,22350,22350,22350,0
20230710,192800,2119742700,22350,22350,22350,22350,0
20230710,192700,2119742700,22350,22350,22350,22350,0
20230710,192600,2119742700,22350,22350,22350,22350,0
20230710,192500,2119742700,22350,22350,22350,22350,0
20230710,192400,2119742700,22350,22350,22350,22350,0
20230710,192300,2119742700,22350,22350,22350,22350,0
20230710,192200,2119742700,22350,22350,22350,22350,0
20230710,192100,2119742700,22350,22350,22350,22350,0
20230710,192000,2119742700,22350,22350,22350,22350,0
20230710,191900,2119742700,22350,22350,22350,22350,0
20230710,191800,2119742700,22350,22350,22350,22350,0
20230710,191700,2119742700,22350,22350,22350,22350,0
20230710,191600,2119742700,22350,22350,22350,22350,0
20230710,191500,2119742700,22350,22350,22350,22350,0
20230710,191400,2119742700,22350,22350,22350,22350,0
20230710,191300,2119742700,22350,22350,22350,22350,0
20230710,191200,2119742700,22350,22350,22350,22350,0
20230710,191100,2119742700,22350,22350,22350,22350,0
20230710,191000,2119742700,22350,22350,22350,22350,0
20230710,190900,2119742700,22350,22350,22350,22350,0
20230710,190800,2119742700,22350,22350,22350,22350,0
20230710,190700,2119742700,22350,22350,22350,22350,0
20230710,190600,2119742700,22350,22350,22350,22350,0
20230710,190500,2119742700,22350,22350,22350,22350,3394
20230710,190400,2119742700,22350,22350,22350,22350,0
20230710,190300,2119742700,22350,22350,22350,22350,0
20230710,190200,2119742700,22350,22350,22350,22350,0
20230710,190100,2119742700,22350,22350,22350,22350,0
20230710,190000,2119742700,22350,22350,22350,22350,0
20230710,185900,2119742700,22350,22350,22350,22350,0
20230710,185800,2119742700,22350,22350,22350,22350,0
20230710,185700,2119742700,22350,22350,22350,22350,0
20230710,185600,2119742700,22350,22350,22350,22350,0
20230710,185500,2119742700,22350,22350,22350,22350,0
20230710,185400,2119742700,22350,22350,22350,22350,0
20230710,185300,2119742700,22350,22350,22350,22350,0
20230710,185200,2119742700,22350,22350,22350,22350,0
20230710,185100,2119742700,22350,22350,22350,22350,0
20230710,185000,2119742700,22350,22350,22350,22350,0
20230710,184900,2119742700,22350,22350,22350,22350,0
20230710,184800,2119742700,22350,22350,22350,22350,0
20230710,184700,2119742700,22350,22350,22350,22350,0
20230710,184600,2119742700,22350,22350,22350,22350,0
20230710,184500,2119742700,22350,22350,22350,22350,0
20230710,184400,2119742700,22350,22350,22350,22350,0
20230710,184300,2119742700,22350,22350,22350,22350,0
20230710,184200,2119742700,22350,22350,22350,22350,0
20230710,184100,2119742700,22350,22350,22350,22350,0
20230710,184000,2119742700,22350,22350,22350,22350,0
20230710,183900,2119742700,22350,22350,22350,22350,0
20230710,183800,2119742700,22350,22350,22350,22350,0
20230710,183700,2119742700,22350,22350,22350,22350,0
20230710,183600,2119742700,22350,22350,22350,22350,0
20230710,183500,2119742700,22350,22350,22350,22350,3394
20230710,183400,2119742700,22350,22350,22350,22350,0
20230710,183300,2119742700,22350,22350,22350,22350,0
20230710,183200,2119742700,22350,22350,22350,22350,0
20230710,183100,2119742700,22350,22350,22350,22350,0
20230710,183000,2119742700,22350,22350,22350,22350,0
20230710,182900,2119742700,22350,22350,22350,22350,0
20230710,182800,2119742700,22350,22350,22350,22350,0
20230710,182700,2119742700,22350,22350,22350,22350,0
20230710,182600,2119742700,22350,22350,22350,22350,0
20230710,182500,2119742700,22350,22350,22350,22350,0
20230710,182400,2119742700,22350,22350,22350,22350,0
20230710,182300,2119742700,22350,22350,22350,22350,0
20230710,182200,2119742700,22350,22350,22350,22350,0
20230710,182100,2119742700,22350,22350,22350,22350,0
20230710,182000,2119742700,22350,22350,22350,22350,0
20230710,181900,2119742700,22350,22350,22350,22350,0
20230710,181800,2119742700,22350,22350,22350,22350,0
20230710,181700,2119742700,22350,22350,22350,22350,0
20230710,181600,2119742700,22350,22350,22350,22350,0
20230710,181500,2119742700,22350,22350,22350,22350,0
20230710,181400,2119742700,22350,22350,22350,22350,0
20230710,181300,2119742700,22350,22350,22350,22350,0
20230710,181200,2119742700,22350,22350,22350,22350,0
20230710,181100,2119742700,22350,22350,22350,22350,0
20230710,181000,2119742700,22350,22350,22350,22350,0
20230710,180900,2119742700,22350,22350,22350,22350,0
20230710,180800,2119742700,22350,22350,22350,22350,0
20230710,180700,2119742700,22350,22350,22350,22350,0
20230710,180600,2119742700,22350,22350,22350,22350,0
20230710,180500,2119742700,22350,22350,22350,22350,3394
20230710,180400,2119742700,22350,22350,22350,22350,0
20230710,180300,2119742700,22350,22350,22350,22350,0
20230710,180200,2119742700,22350,22350,22350,22350,0
20230710,180100,2119742700,22350,22350,22350,22350,0
20230710,180000,2119742700,22350,22350,22350,22350,0
20230710,175900,2119742700,22350,22350,22350,22350,0
20230710,175800,2119742700,22350,22350,22350,22350,0
20230710,175700,2119742700,22350,22350,22350,22350,0
20230710,175600,2119742700,22350,22350,22350,22350,0
20230710,175500,2119742700,22350,22350,22350,22350,0
20230710,175400,2119742700,22350,22350,22350,22350,0
20230710,175300,2119742700,22350,22350,22350,22350,0
20230710,175200,2119742700,22350,22350,22350,22350,0
20230710,175100,2119742700,22350,22350,22350,22350,0
20230710,175000,2119742700,22350,22350,22350,22350,0
20230710,174900,2119742700,22350,22350,22350,22350,0
20230710,174800,2119742700,22350,22350,22350,22350,0
20230710,174700,2119742700,22350,22350,22350,22350,0
20230710,174600,2119742700,22350,22350,22350,22350,0
20230710,174500,2119742700,22350,22350,22350,22350,0
20230710,174400,2119742700,22350,22350,22350,22350,0
20230710,174300,2119742700,22350,22350,22350,22350,0
20230710,174200,2119742700,22350,22350,22350,22350,0
20230710,174100,2119742700,22350,22350,22350,22350,0
20230710,174000,2119742700,22350,22350,22350,22350,0
20230710,173900,2119742700,22350,22350,22350,22350,0
20230710,173800,2119742700,22350,22350,22350,22350,0
20230710,173700,2119742700,22350,22350,22350,22350,0
20230710,173600,2119742700,22350,22350,22350,22350,0
20230710,173500,2119742700,22350,22350,22350,22350,3394
20230710,173400,2119742700,22350,22350,22350,22350,0
20230710,173300,2119742700,22350,22350,22350,22350,0
20230710,173200,2119742700,22350,22350,22350,22350,0
20230710,173100,2119742700,22350,22350,22350,22350,0
20230710,173000,2119742700,22350,22350,22350,22350,0
20230710,172900,2119742700,22350,22350,22350,22350,0
20230710,172800,2119742700,22350,22350,22350,22350,0
20230710,172700,2119742700,22350,22350,22350,22350,0
20230710,172600,2119742700,22350,22350,22350,22350,0
20230710,172500,2119742700,22350,22350,22350,22350,0
20230710,172400,2119742700,22350,22350,22350,22350,0
20230710,172300,2119742700,22350,22350,22350,22350,0
20230710,172200,2119742700,22350,22350,22350,22350,0
20230710,172100,2119742700,22350,22350,22350,22350,0
20230710,172000,2119742700,22350,22350,22350,22350,0
20230710,171900,2119742700,22350,22350,22350,22350,0
20230710,171800,2119742700,22350,22350,22350,22350,0
20230710,171700,2119742700,22350,22350,22350,22350,0
20230710,171600,2119742700,22350,22350,22350,22350,0
20230710,171500,2119742700,22350,22350,22350,22350,0
20230710,171400,2119742700,22350,22350,22350,22350,0
20230710,171300,2119742700,22350,22350,22350,22350,0
20230710,171200,2119742700,22350,22350,22350,22350,0
20230710,171100,2119742700,22350,22350,22350,22350,0
20230710,171000,2119742700,22350,22350,22350,22350,0
20230710,170900,2119742700,22350,22350,22350,22350,0
20230710,170800,2119742700,22350,22350,22350,22350,0
20230710,170700,2119742700,22350,22350,22350,22350,0
20230710,170600,2119742700,22350,22350,22350,22350,0
20230710,170500,2119742700,22350,22350,22350,22350,3394
20230710,170400,2119742700,22350,22350,22350,22350,0
20230710,170300,2119742700,22350,22350,22350,22350,0
20230710,170200,2119742700,22350,22350,22350,22350,0
20230710,170100,2119742700,22350,22350,22350,22350,0
20230710,170000,2119742700,22350,22350,22350,22350,0
20230710,165900,2119742700,22350,22350,22350,22350,0
20230710,165800,2119742700,22350,22350,22350,22350,0
20230710,165700,2119742700,22350,22350,22350,22350,0
20230710,165600,2119742700,22350,22350,22350,22350,0
20230710,165500,2119742700,22350,22350,22350,22350,0
20230710,165400,2119742700,22350,22350,22350,22350,0
20230710,165300,2119742700,22350,22350,22350,22350,0
20230710,165200,2119742700,22350,22350,22350,22350,0
20230710,165100,2119742700,22350,22350,22350,22350,0
20230710,165000,2119742700,22350,22350,22350,22350,0
20230710,164900,2119742700,22350,22350,22350,22350,0
20230710,164800,2119742700,22350,22350,22350,22350,0
20230710,164700,2119742700,22350,22350,22350,22350,0
20230710,164600,2119742700,22350,22350,22350,22350,0
20230710,164500,2119742700,22350,22350,22350,22350,0
20230710,164400,2119742700,22350,22350,22350,22350,0
20230710,164300,2119742700,22350,22350,22350,22350,0
20230710,164200,2119742700,22350,22350,22350,22350,0
20230710,164100,2119742700,22350,22350,22350,22350,0
20230710,164000,2119742700,22350,22350,22350,22350,0
20230710,163900,2119742700,22350,22350,22350,22350,0
20230710,163800,2119742700,22350,22350,22350,22350,0
20230710,163700,2119742700,22350,22350,22350,22350,0
20230710,163600,2119742700,22350,22350,22350,22350,0
20230710,163500,2119742700,22350,22350,22350,22350,3394
20230710,163400,2119742700,22350,22350,22350,22350,0
20230710,163300,2119742700,22350,22350,22350,22350,0
20230710,163200,2119742700,22350,22350,22350,22350,0
20230710,163100,2119742700,22350,22350,22350,22350,0
20230710,163000,2119742700,22350,22350,22350,22350,0
20230710,162900,2119742700,22350,22350,22350,22350,0
20230710,162800,2119742700,22350,22350,22350,22350,0
20230710,162700,2119742700,22350,22350,22350,22350,0
20230710,162600,2119742700,22350,22350,22350,22350,0
20230710,162500,2119742700,22350,22350,22350,22350,0
20230710,162400,2119742700,22350,22350,22350,22350,0
20230710,162300,2119742700,22350,22350,22350,22350,0
20230710,162200,2119742700,22350,22350,22350,22350,0
20230710,162100,2119742700,22350,22350,22350,22350,0
20230710,162000,2119742700,22350,22350,22350,22350,0
20230710,161900,2119742700,22350,22350,22350,22350,0
20230710,161800,2119742700,22350,22350,22350,22350,0
20230710,161700,2119742700,22350,22350,22350,22350,0
20230710,161600,2119742700,22350,22350,22350,22350,0
20230710,161500,2119742700,22350,22350,22350,22350,0
20230710,161400,2119742700,22350,22350,22350,22350,0
20230710,161300,2119742700,22350,22350,22350,22350,0
20230710,161200,2119742700,22350,22350,22350,22350,0
20230710,161100,2119742700,22350,22350,22350,22350,0
20230710,161000,2119742700,22350,22350,22350,22350,0
20230710,160900,2119742700,22350,22350,22350,22350,0
20230710,160800,2119742700,22350,22350,22350,22350,0
20230710,160700,2119742700,22350,22350,22350,22350,0
20230710,160600,2119742700,22350,22350,22350,22350,0
20230710,160500,2119742700,22350,22350,22350,22350,3394
20230710,160400,2119742700,22350,22350,22350,22350,0
20230710,160300,2119742700,22350,22350,22350,22350,0
20230710,160200,2119742700,22350,22350,22350,22350,0
20230710,160100,2119742700,22350,22350,22350,22350,0
20230710,160000,2119742700,22350,22350,22350,22350,0
20230710,155900,2119742700,22350,22350,22350,22350,0
20230710,155800,2119742700,22350,22350,22350,22350,0
20230710,155700,2119742700,22350,22350,22350,22350,0
20230710,155600,2119742700,22350,22350,22350,22350,0
20230710,155500,2119742700,22350,22350,22350,22350,0
20230710,155400,2119742700,22350,22350,22350,22350,0
20230710,155300,2119742700,22350,22350,22350,22350,0
20230710,155200,2119742700,22350,22350,22350,22350,0
20230710,155100,2119742700,22350,22350,22350,22350,0
20230710,155000,2119742700,22350,22350,22350,22350,0
20230710,154900,2119742700,22350,22350,22350,22350,0
20230710,154800,2119742700,22350,22350,22350,22350,0
20230710,154700,2119742700,22350,22350,22350,22350,0
20230710,154600,2119742700,22350,22350,22350,22350,0
20230710,154500,2119742700,22350,22350,22350,22350,0
20230710,154400,2119742700,22350,22350,22350,22350,0
20230710,154300,2119742700,22350,22350,22350,22350,0
20230710,154200,2119742700,22350,22350,22350,22350,0
20230710,154100,2119742700,22350,22350,22350,22350,0
20230710,154000,2119742700,22350,22350,22350,22350,0
20230710,153900,2119742700,22350,22350,22350,22350,0
20230710,153800,2119742700,22350,22350,22350,22350,0
20230710,153700,2119742700,22350,22350,22350,22350,0
20230710,153600,2119742700,22350,22350,22350,22350,0
20230710,153500,2119742700,22350,22350,22350,22350,3394
20230710,153400,2119742700,22350,22350,22350,22350,0
20230710,153300,2119742700,22350,22350,22350,22350,0
20230710,153200,2119742700,22350,22350,22350,22350,0
20230710,153100,2119742700,22350,22350,22350,22350,0
20230710,153000,2119742700,22350,22350,22350,22350,3394
20230710,152900,2043886800,22100,22100,22100,22100,0
20230710,152800,2043886800,22100,22100,22100,22100,0
20230710,152700,2043886800,22100,22100,22100,22100,0
20230710,152600,2043886800,22100,22100,22100,22100,0
20230710,152500,2043886800,22100,22100,22100,22100,0
20230710,152400,2043886800,22100,22100,22100,22100,0
20230710,152300,2043886800,22100,22100,22100,22100,0
20230710,152200,2043886800,22100,22100,22100,22100,0
20230710,152100,2043886800,22100,22100,22100,22100,0
20230710,152000,2043886800,22100,22100,22100,22100,0
20230710,151900,2043886800,22100,22100,22100,22100,1011
20230710,151800,2021543700,22050,22050,22200,22050,1847
20230710,151700,1980652900,22050,22050,22050,22050,103
20230710,151600,1978381750,22050,22100,22100,22050,104
20230710,151500,1976084350,22100,22050,22100,22050,75
20230710,151400,1974430350,22100,22150,22150,22050,219
20230710,151300,1969600600,22150,22100,22150,22100,141
20230710,151200,1966484250,22000,22000,22100,22000,511
20230710,151100,1955241150,22000,22000,22100,22000,2218
20230710,151000,1906444650,22000,22100,22100,22000,15
20230710,150900,1906113500,22100,22050,22100,22050,1198
20230710,150800,1879697300,22100,22150,22150,22100,16
20230710,150700,1879343200,22150,22100,22150,22050,613
20230710,150600,1865781050,22150,22150,22150,22100,89
20230710,150500,1863813300,22150,22150,22150,22100,433
20230710,150400,1854241450,22100,22150,22150,22100,109
20230710,150300,1851828100,22150,22150,22150,22100,170
20230710,150200,1848063900,22150,22150,22150,22150,42
20230710,150100,1847133600,22150,22150,22150,22150,5
20230710,150000,1847022850,22150,22150,22150,22150,11
20230710,145900,1846779200,22100,22150,22150,22100,28
20230710,145800,1846159050,22150,22150,22150,22150,10
20230710,145700,1845937550,22150,22100,22150,22100,23
20230710,145600,1845428700,22100,22100,22150,22100,301
20230710,145500,1838776350,22150,22100,22150,22100,12
20230710,145400,1838510600,22100,22150,22200,22100,612
20230710,145300,1824959650,22150,22150,22150,22150,6
20230710,145200,1824826750,22150,22150,22150,22100,483
20230710,145100,1814146950,22150,22150,22150,22150,71
20230710,145000,1812574300,22250,22250,22250,22150,1066
20230710,144900,1788915600,22250,22300,22300,22250,10
20230710,144800,1788692850,22300,22300,22300,22300,13
20230710,144700,1788402950,22300,22250,22300,22250,473
20230710,144600,1777878200,22250,22300,22300,22250,13
20230710,144500,1777588700,22250,22200,22250,22200,11
20230710,144400,1777344350,22250,22300,22300,22200,70
20230710,144300,1775788250,22300,22300,22300,22300,5
20230710,144200,1775676750,22300,22250,22300,22250,294
20230710,144100,1769129700,22300,22300,22300,22300,20
20230710,144000,1768683700,22300,22300,22300,22300,45
20230710,143900,1767680200,22300,22300,22300,22300,313
20230710,143800,1760700300,22350,22350,22350,22350,10
20230710,143700,1760476800,22350,22350,22350,22300,30
20230710,143600,1759807250,22350,22350,22350,22300,45
20230710,143500,1758803250,22350,22350,22350,22350,6
20230710,143400,1758669150,22350,22350,22350,22350,11
20230710,143300,1758423300,22350,22300,22350,22300,10
20230710,143200,1758200050,22300,22350,22350,22300,35
20230710,143100,1757419300,22350,22300,22350,22300,12
20230710,143000,1757151150,22350,22300,22350,22300,6
20230710,142900,1757017100,22350,22350,22350,22350,30
20230710,142800,1756346600,22300,22350,22350,22300,14
20230710,142700,1756033750,22350,22300,22350,22300,6
20230710,142600,1755899700,22350,22350,22350,22300,13
20230710,142500,1755609250,22350,22350,22350,22350,23
20230710,142400,1755095200,22350,22350,22350,22350,26
20230710,142300,1754514100,22350,22400,22400,22350,10
20230710,142200,1754290350,22350,22350,22350,22350,405
20230710,142100,1745238600,22400,22400,22400,22400,12
20230710,142000,1744969800,22400,22350,22400,22300,89
20230710,141900,1742984200,22350,22350,22350,22350,0
20230710,141800,1742984200,22350,22350,22350,22350,2
20230710,141700,1742939500,22350,22350,22350,22350,1
20230710,141600,1742917150,22350,22350,22350,22350,114
20230710,141500,1740369250,22350,22350,22350,22350,119
20230710,141400,1737709600,22350,22350,22400,22350,17
20230710,141300,1737329150,22350,22350,22350,22350,10
20230710,141200,1737105650,22350,22400,22400,22350,49
20230710,141100,1736009500,22350,22350,22350,22350,231
20230710,141000,1730846650,22400,22400,22400,22400,2
20230710,140900,1730801850,22350,22350,22350,22350,200
20230710,140800,1726331850,22400,22400,22400,22400,0
20230710,140700,1726331850,22400,22350,22400,22300,36
20230710,140600,1725527650,22350,22350,22350,22350,87
20230710,140500,1723583200,22350,22350,22350,22350,21
20230710,140400,1723113850,22350,22350,22350,22350,187
20230710,140300,1718934400,22350,22350,22350,22350,0
20230710,140200,1718934400,22350,22350,22350,22350,2
20230710,140100,1718889700,22350,22350,22350,22300,16
20230710,140000,1718532300,22350,22350,22350,22350,3
20230710,135900,1718465250,22350,22250,22350,22250,18
20230710,135800,1718064650,22300,22300,22300,22300,0
20230710,135700,1718064650,22300,22350,22350,22300,101
20230710,135600,1715812300,22250,22400,22400,22250,2578
20230710,135500,1658339600,22350,22400,22400,22350,127
20230710,135400,1655495450,22400,22400,22400,22400,0
20230710,135300,1655495450,22400,22400,22400,22400,456
20230710,135200,1645281050,22450,22450,22450,22450,0
20230710,135100,1645281050,22450,22450,22450,22450,20
20230710,135000,1644832050,22400,22400,22400,22400,0
20230710,134900,1644832050,22400,22400,22400,22400,559
20230710,134800,1632310450,22450,22450,22450,22450,0
20230710,134700,1632310450,22450,22450,22450,22450,6
20230710,134600,1632175750,22450,22350,22450,22350,48
20230710,134500,1631101150,22350,22450,22450,22350,743
20230710,134400,1614465750,22400,22400,22400,22400,0
20230710,134300,1614465750,22400,22350,22400,22350,1619
20230710,134200,1578201400,22350,22350,22350,22350,10
20230710,134100,1577977900,22350,22350,22350,22350,264
20230710,134000,1572077500,22350,22350,22350,22350,0
20230710,133900,1572077500,22350,22350,22350,22350,255
20230710,133800,1566378250,22300,22300,22300,22300,0
20230710,133700,1566378250,22300,22300,22300,22300,3
20230710,133600,1566311350,22350,22300,22350,22300,11
20230710,133500,1566065550,22350,22350,22350,22350,18
20230710,133400,1565663250,22300,22300,22300,22300,1
20230710,133300,1565640950,22350,22350,22350,22350,1
20230710,133200,1565618600,22300,22350,22350,22300,13
20230710,133100,1565328100,22400,22350,22400,22350,51
20230710,133000,1564188200,22350,22350,22350,22350,0
20230710,132900,1564188200,22350,22350,22350,22350,287
20230710,132800,1557773750,22350,22350,22350,22350,3
20230710,132700,1557706700,22350,22300,22350,22300,111
20230710,132600,1555228350,22350,22350,22350,22350,0
20230710,132500,1555228350,22350,22350,22350,22350,101
20230710,132400,1552971000,22350,22350,22350,22350,5
20230710,132300,1552859250,22350,22300,22350,22300,139
20230710,132200,1549753100,22400,22450,22450,22400,439
20230710,132100,1539917850,22450,22300,22450,22300,3878
20230710,132000,1453398750,22250,22250,22250,22250,0
20230710,131900,1453398750,22250,22250,22250,22250,6
20230710,131800,1453265250,22250,22250,22250,22250,2
20230710,131700,1453220750,22300,22300,22300,22300,83
20230710,131600,1451369850,22300,22300,22300,22250,119
20230710,131500,1448717050,22300,22300,22300,22300,185
20230710,131400,1444591550,22250,22250,22250,22250,400
20230710,131300,1435691550,22250,22250,22250,22250,200
20230710,131200,1431241550,22300,22300,22300,22300,355
20230710,131100,1423325050,22250,22250,22300,22250,1116
20230710,131000,1398484050,22250,22250,22250,22250,10
20230710,130900,1398261550,22250,22250,22250,22250,0
20230710,130800,1398261550,22250,22250,22250,22250,0
20230710,130700,1398261550,22250,22250,22250,22250,1
20230710,130600,1398239300,22250,22250,22250,22250,0
20230710,130500,1398239300,22250,22250,22250,22250,50
20230710,130400,1397126800,22300,22300,22300,22300,12
20230710,130300,1396859200,22300,22250,22300,22250,309
20230710,130200,1389983700,22250,22250,22250,22250,55
20230710,130100,1388759950,22250,22250,22250,22150,818
20230710,130000,1370587650,22250,22250,22250,22250,1
20230710,125900,1370565400,22250,22300,22300,22250,347
20230710,125800,1362844150,22300,22300,22300,22300,0
20230710,125700,1362844150,22300,22300,22300,22300,0
20230710,125600,1362844150,22300,22300,22300,22300,0
20230710,125500,1362844150,22300,22300,22300,22300,4
20230710,125400,1362754950,22300,22300,22300,22300,5
20230710,125300,1362643450,22300,22300,22300,22300,100
20230710,125200,1360413450,22200,22200,22200,22200,4
20230710,125100,1360324650,22250,22250,22250,22250,0
20230710,125000,1360324650,22250,22250,22250,22250,0
20230710,124900,1360324650,22250,22250,22250,22250,0
20230710,124800,1360324650,22250,22250,22250,22250,22
20230710,124700,1359835150,22250,22300,22300,22200,669
20230710,124600,1344964000,22250,22250,22250,22250,0
20230710,124500,1344964000,22250,22250,22250,22250,50
20230710,124400,1343851500,22250,22200,22250,22200,509
20230710,124300,1332544200,22200,22200,22200,22200,10
20230710,124200,1332322200,22200,22200,22200,22200,175
20230710,124100,1328437200,22200,22200,22200,22200,0
20230710,124000,1328437200,22200,22200,22200,22200,0
20230710,123900,1328437200,22200,22200,22200,22200,0
20230710,123800,1328437200,22200,22200,22200,22200,0
20230710,123700,1328437200,22200,22200,22200,22200,0
20230710,123600,1328437200,22200,22200,22200,22200,0
20230710,123500,1328437200,22200,22200,22200,22200,200
20230710,123400,1323997200,22150,22150,22150,22150,0
20230710,123300,1323997200,22150,22150,22150,22150,1
20230710,123200,1323975050,22150,22150,22150,22150,0
20230710,123100,1323975050,22150,22150,22150,22150,10
20230710,123000,1323753550,22150,22150,22150,22150,25
20230710,122900,1323199800,22150,22150,22150,22150,160
20230710,122800,1319655800,22150,22150,22150,22150,1
20230710,122700,1319633650,22150,22150,22150,22150,479
20230710,122600,1309023800,22150,22150,22150,22150,41
20230710,122500,1308115650,22150,22150,22150,22150,400
20230710,122400,1299255650,22200,22200,22200,22200,520
20230710,122300,1287711650,22200,22200,22200,22200,0
20230710,122200,1287711650,22200,22200,22200,22200,0
20230710,122100,1287711650,22200,22200,22200,22200,27
20230710,122000,1287112250,22200,22200,22200,22200,21
20230710,121900,1286646050,22200,22200,22200,22200,0
20230710,121800,1286646050,22200,22200,22200,22200,50
20230710,121700,1285536050,22200,22200,22200,22200,150
20230710,121600,1282206050,22250,22200,22250,22200,100
20230710,121500,1279983750,22200,22200,22200,22200,1
20230710,121400,1279961550,22250,22250,22250,22250,20
20230710,121300,1279516550,22200,22200,22200,22200,0
20230710,121200,1279516550,22200,22200,22200,22200,0
20230710,121100,1279516550,22200,22200,22200,22200,0
20230710,121000,1279516550,22200,22200,22200,22200,101
20230710,120900,1277274350,22200,22200,22200,22200,0
20230710,120800,1277274350,22200,22200,22200,22200,0
20230710,120700,1277274350,22200,22200,22200,22200,85
20230710,120600,1275387350,22200,22200,22200,22200,136
20230710,120500,1272368150,22200,22200,22200,22200,11
20230710,120400,1272123950,22250,22250,22250,22250,0
20230710,120300,1272123950,22250,22250,22250,22250,0
20230710,120200,1272123950,22250,22250,22250,22250,0
20230710,120100,1272123950,22250,22300,22300,22250,184
20230710,120000,1268026950,22300,22300,22300,22300,86
20230710,115900,1266109150,22300,22300,22300,22300,0
20230710,115800,1266109150,22300,22300,22300,22300,2
20230710,115700,1266064550,22250,22250,22250,22250,105
20230710,115600,1263728300,22300,22300,22300,22300,2
20230710,115500,1263683700,22300,22200,22300,22200,411
20230710,115400,1254559400,22300,22250,22300,22250,310
20230710,115300,1247661850,22250,22250,22250,22250,0
20230710,115200,1247661850,22250,22250,22250,22250,0
20230710,115100,1247661850,22250,22200,22250,22200,240
20230710,115000,1242328850,22200,22200,22200,22200,100
20230710,114900,1240108850,22200,22200,22200,22200,0
20230710,114800,1240108850,22200,22200,22200,22200,0
20230710,114700,1240108850,22200,22200,22200,22200,295
20230710,114600,1233559850,22100,22100,22100,22100,25
20230710,114500,1233007350,22100,22100,22100,22100,30
20230710,114400,1232344350,22050,22050,22050,22050,0
20230710,114300,1232344350,22050,22100,22100,22050,908
20230710,114200,1212285000,22150,22150,22150,22150,0
20230710,114100,1212285000,22150,22100,22150,22100,475
20230710,114000,1201783750,22100,22100,22100,22100,0
20230710,113900,1201783750,22100,22100,22100,22100,0
20230710,113800,1201783750,22100,22100,22100,22100,61
20230710,113700,1200435650,22200,22200,22200,22200,0
20230710,113600,1200435650,22200,22150,22200,22150,181
20230710,113500,1196426450,22050,22100,22100,22050,897
20230710,113400,1176617850,22150,22150,22150,22150,603
20230710,113300,1163261400,22150,22150,22150,22150,0
20230710,113200,1163261400,22150,22150,22150,22150,0
20230710,113100,1163261400,22150,22150,22150,22150,363
20230710,113000,1155220950,22200,22200,22200,22200,2
20230710,112900,1155176550,22200,22200,22200,22200,0
20230710,112800,1155176550,22200,22200,22200,22150,24
20230710,112700,1154644250,22200,22200,22200,22200,26
20230710,112600,1154067050,22200,22200,22200,22200,1
20230710,112500,1154044850,22200,22200,22200,22200,0
20230710,112400,1154044850,22200,22200,22200,22200,187
20230710,112300,1149893450,22150,22150,22150,22150,0
20230710,112200,1149893450,22150,22150,22150,22150,0
20230710,112100,1149893450,22150,22150,22150,22150,50
20230710,112000,1148785950,22150,22150,22150,22150,0
20230710,111900,1148785950,22150,22200,22200,22150,14
20230710,111800,1148475650,22150,22150,22150,22150,0
20230710,111700,1148475650,22150,22150,22150,22150,301
20230710,111600,1141808500,22150,22200,22200,22150,102
20230710,111500,1139549100,22200,22200,22200,22200,0
20230710,111400,1139549100,22200,22200,22200,22200,100
20230710,111300,1137329100,22200,22200,22200,22200,0
20230710,111200,1137329100,22200,22200,22200,22200,8
20230710,111100,1137151500,22200,22200,22200,22200,6
20230710,111000,1137018300,22150,22150,22150,22150,20
20230710,110900,1136575300,22150,22200,22200,22150,32
20230710,110800,1135866400,22200,22200,22200,22200,35
20230710,110700,1135089400,22200,22200,22200,22200,0
20230710,110600,1135089400,22200,22200,22200,22200,37
20230710,110500,1134268000,22200,22150,22200,22150,389
20230710,110400,1125645300,22150,22100,22150,22050,1034
20230710,110300,1102754750,22100,22150,22150,22100,4
20230710,110200,1102666300,22150,22000,22150,22000,472
20230710,110100,1092245450,22050,22050,22050,22050,0
20230710,110000,1092245450,22050,22050,22050,22050,28
20230710,105900,1091628050,21950,21950,21950,21950,0
20230710,105800,1091628050,21950,21950,21950,21950,1
20230710,105700,1091606100,21950,21950,21950,21950,0
20230710,105600,1091606100,21950,22000,22000,21950,151
20230710,105500,1088289600,22000,22000,22000,22000,1
20230710,105400,1088267600,22000,22000,22000,22000,0
20230710,105300,1088267600,22000,22000,22000,22000,45
20230710,105200,1087277600,22050,22050,22050,22050,0
20230710,105100,1087277600,22050,22050,22050,22050,74
20230710,105000,1085645900,21950,22000,22000,21950,345
20230710,104900,1078056300,21950,21950,21950,21950,130
20230710,104800,1075202800,21950,21950,21950,21950,19
20230710,104700,1074785750,21950,21950,21950,21950,0
20230710,104600,1074785750,21950,21950,21950,21950,0
20230710,104500,1074785750,21950,21950,21950,21950,15
20230710,104400,1074456500,21950,21950,21950,21950,40
20230710,104300,1073578500,21950,21950,21950,21950,0
20230710,104200,1073578500,21950,21950,21950,21950,100
20230710,104100,1071383500,21950,22000,22000,21950,33
20230710,104000,1070659050,21950,21950,21950,21950,0
20230710,103900,1070659050,21950,22050,22050,21950,9
20230710,103800,1070461000,22000,22000,22000,22000,0
20230710,103700,1070461000,22000,22050,22050,22000,561
20230710,103600,1058118900,22050,22050,22050,22050,3
20230710,103500,1058052750,22100,22050,22100,22050,464
20230710,103400,1047821500,22100,22100,22100,22100,0
20230710,103300,1047821500,22100,22100,22100,22100,1
20230710,103200,1047799400,22050,22100,22100,22050,106
20230710,103100,1045457600,22100,22100,22100,22100,11
20230710,103000,1045214500,22050,22050,22050,22050,22
20230710,102900,1044729400,22050,21950,22050,21950,1237
20230710,102800,1017543700,21950,21950,21950,21950,100
20230710,102700,1015348700,21950,21950,21950,21950,20
20230710,102600,1014909700,22000,22000,22000,22000,10
20230710,102500,1014689700,22000,22000,22000,21950,112
20230710,102400,1012225750,22000,22000,22000,22000,764
20230710,102300,995417750,22000,22000,22000,22000,291
20230710,102200,989015750,22000,22000,22000,22000,0
20230710,102100,989015750,22000,22000,22000,21950,214
20230710,102000,984315950,22000,22000,22000,22000,215
20230710,101900,979585950,22000,22000,22000,22000,1
20230710,101800,979563950,21950,21950,21950,21950,229
20230710,101700,974537400,21950,22000,22000,21950,100
20230710,101600,972342200,22000,22000,22000,22000,101
20230710,101500,970120200,22000,22000,22000,22000,75
20230710,101400,968470200,22000,22000,22000,22000,110
20230710,101300,966050200,22050,22050,22050,22050,0
20230710,101200,966050200,22050,22050,22050,22050,125
20230710,101100,963293950,22050,21950,22050,21950,956
20230710,101000,942270900,21950,21950,21950,21950,5
20230710,100900,942161150,21950,21950,21950,21950,1272
20230710,100800,914240750,21850,21850,21850,21850,0
20230710,100700,914240750,21850,21900,21900,21850,219
20230710,100600,909450600,21850,21900,21900,21850,61
20230710,100500,908116700,21950,21950,21950,21950,0
20230710,100400,908116700,21950,21950,21950,21950,36
20230710,100300,907326500,21950,21950,21950,21950,0
20230710,100200,907326500,21950,21950,21950,21950,502
20230710,100100,896307600,22000,21850,22000,21850,536
20230710,100000,884590500,21850,21850,21850,21850,2
20230710,095900,884546800,21800,21800,21800,21800,31
20230710,095800,883871000,21850,21850,21850,21850,1843
20230710,095700,843601450,21850,21850,21850,21850,0
20230710,095600,843601450,21850,21900,21900,21850,271
20230710,095500,837680050,21850,21850,21850,21850,56
20230710,095400,836456450,21900,21950,21950,21900,143
20230710,095300,833323750,21950,22050,22050,21950,19
20230710,095200,832905700,22050,22000,22050,21950,342
20230710,095100,825385450,21950,21950,21950,21950,558
20230710,095000,813137350,21900,21900,21900,21900,118
20230710,094900,810553150,21900,21900,21900,21900,100
20230710,094800,808363150,21900,21900,21900,21900,23
20230710,094700,807859450,21950,21850,21950,21850,47
20230710,094600,806832300,21850,21800,21900,21800,28
20230710,094500,806221400,21800,21900,21950,21800,113
20230710,094400,803752250,21950,22000,22050,21950,767
20230710,094300,786880950,21900,21950,21950,21900,33
20230710,094200,786158200,21950,21900,21950,21900,84
20230710,094100,784316900,21950,21950,21950,21950,11
20230710,094000,784075450,21800,21800,21850,21800,200
20230710,093900,779715050,21800,21950,21950,21800,191
20230710,093800,775544550,21950,21900,21950,21850,84
20230710,093700,773704800,21800,21850,21850,21800,13
20230710,093600,773421100,21850,21800,21950,21800,657
20230710,093500,759058750,21750,21650,21750,21600,618
20230710,093400,745665550,21650,21650,21650,21600,12
20230710,093300,745406250,21600,21650,21650,21600,4
20230710,093200,745319700,21550,21500,21600,21500,373
20230710,093100,737263150,21500,21550,21550,21500,1304
20230710,093000,709223500,21550,21550,21550,21550,155
20230710,092900,705883250,21550,21550,21600,21550,555
20230710,092800,693922950,21550,21550,21550,21500,316
20230710,092700,687118200,21550,21500,21550,21500,369
20230710,092600,679168500,21550,21600,21600,21500,915
20230710,092500,659472200,21500,21550,21650,21450,4453
20230710,092400,563716300,21550,21650,21650,21550,5052
20230710,092300,454689900,21650,21650,21700,21600,966
20230710,092200,433776600,21750,21700,21750,21600,3285
20230710,092100,362589200,21700,21700,21700,21700,83
20230710,092000,360788100,21700,21700,21700,21700,1216
20230710,091900,334400900,21750,21700,21750,21700,957
20230710,091800,313630700,21700,21700,21750,21700,616
20230710,091700,300263000,21700,21800,21800,21700,762
20230710,091600,283693150,21700,21800,21800,21700,1084
20230710,091500,260119950,21700,21700,21700,21700,146
20230710,091400,256951750,21750,21800,21800,21750,1166
20230710,091300,231584800,21800,21950,21950,21800,2718
20230710,091200,172301900,21850,21900,21900,21850,97
20230710,091100,170182300,21850,21850,21850,21850,320
20230710,091000,163190300,21900,21850,21900,21850,277
20230710,090900,157124950,21800,21800,21850,21800,165
20230710,090800,153527450,21800,21800,21900,21800,126
20230710,090700,150780050,21800,21850,21850,21800,45
20230710,090600,149798500,21800,21800,21800,21800,117
20230710,090500,147247900,21900,21950,22000,21750,1835
20230710,090400,107147200,22000,22000,22000,22000,101
20230710,090300,104925200,22000,22050,22100,22000,936
20230710,090200,84293850,22050,22150,22150,22050,1788
20230710,090100,44768150,22150,22100,22150,22100,629
20230710,090000,30849750,22100,22200,22350,22100,1383
Reference in New Issue Copy Permalink