ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/285490/min/candle-20230724.csv

690 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
20230724,202700,2938640000,34100,34100,34100,34100,1192
20230724,202600,2938640000,34100,34100,34100,34100,0
20230724,202500,2938640000,34100,34100,34100,34100,0
20230724,202400,2938640000,34100,34100,34100,34100,0
20230724,202300,2938640000,34100,34100,34100,34100,0
20230724,202200,2938640000,34100,34100,34100,34100,0
20230724,202100,2938640000,34100,34100,34100,34100,0
20230724,202000,2938640000,34100,34100,34100,34100,0
20230724,201900,2938640000,34100,34100,34100,34100,0
20230724,201800,2938640000,34100,34100,34100,34100,0
20230724,201700,2938640000,34100,34100,34100,34100,0
20230724,201600,2938640000,34100,34100,34100,34100,0
20230724,201500,2938640000,34100,34100,34100,34100,0
20230724,201400,2938640000,34100,34100,34100,34100,0
20230724,201300,2938640000,34100,34100,34100,34100,0
20230724,201200,2938640000,34100,34100,34100,34100,0
20230724,201100,2938640000,34100,34100,34100,34100,0
20230724,201000,2938640000,34100,34100,34100,34100,0
20230724,200900,2938640000,34100,34100,34100,34100,0
20230724,200800,2938640000,34100,34100,34100,34100,0
20230724,200700,2938640000,34100,34100,34100,34100,0
20230724,200600,2938640000,34100,34100,34100,34100,0
20230724,200500,2938640000,34100,34100,34100,34100,0
20230724,200400,2938640000,34100,34100,34100,34100,0
20230724,200300,2938640000,34100,34100,34100,34100,0
20230724,200200,2938640000,34100,34100,34100,34100,0
20230724,200100,2938640000,34100,34100,34100,34100,0
20230724,200000,2938640000,34100,34100,34100,34100,0
20230724,195900,2938640000,34100,34100,34100,34100,0
20230724,195800,2938640000,34100,34100,34100,34100,0
20230724,195700,2938640000,34100,34100,34100,34100,1192
20230724,195600,2938640000,34100,34100,34100,34100,0
20230724,195500,2938640000,34100,34100,34100,34100,0
20230724,195400,2938640000,34100,34100,34100,34100,0
20230724,195300,2938640000,34100,34100,34100,34100,0
20230724,195200,2938640000,34100,34100,34100,34100,0
20230724,195100,2938640000,34100,34100,34100,34100,0
20230724,195000,2938640000,34100,34100,34100,34100,0
20230724,194900,2938640000,34100,34100,34100,34100,0
20230724,194800,2938640000,34100,34100,34100,34100,0
20230724,194700,2938640000,34100,34100,34100,34100,0
20230724,194600,2938640000,34100,34100,34100,34100,0
20230724,194500,2938640000,34100,34100,34100,34100,0
20230724,194400,2938640000,34100,34100,34100,34100,0
20230724,194300,2938640000,34100,34100,34100,34100,0
20230724,194200,2938640000,34100,34100,34100,34100,0
20230724,194100,2938640000,34100,34100,34100,34100,0
20230724,194000,2938640000,34100,34100,34100,34100,0
20230724,193900,2938640000,34100,34100,34100,34100,0
20230724,193800,2938640000,34100,34100,34100,34100,0
20230724,193700,2938640000,34100,34100,34100,34100,0
20230724,193600,2938640000,34100,34100,34100,34100,0
20230724,193500,2938640000,34100,34100,34100,34100,0
20230724,193400,2938640000,34100,34100,34100,34100,0
20230724,193300,2938640000,34100,34100,34100,34100,0
20230724,193200,2938640000,34100,34100,34100,34100,0
20230724,193100,2938640000,34100,34100,34100,34100,0
20230724,193000,2938640000,34100,34100,34100,34100,0
20230724,192900,2938640000,34100,34100,34100,34100,0
20230724,192800,2938640000,34100,34100,34100,34100,0
20230724,192700,2938640000,34100,34100,34100,34100,1192
20230724,192600,2938640000,34100,34100,34100,34100,0
20230724,192500,2938640000,34100,34100,34100,34100,0
20230724,192400,2938640000,34100,34100,34100,34100,0
20230724,192300,2938640000,34100,34100,34100,34100,0
20230724,192200,2938640000,34100,34100,34100,34100,0
20230724,192100,2938640000,34100,34100,34100,34100,0
20230724,192000,2938640000,34100,34100,34100,34100,0
20230724,191900,2938640000,34100,34100,34100,34100,0
20230724,191800,2938640000,34100,34100,34100,34100,0
20230724,191700,2938640000,34100,34100,34100,34100,0
20230724,191600,2938640000,34100,34100,34100,34100,0
20230724,191500,2938640000,34100,34100,34100,34100,0
20230724,191400,2938640000,34100,34100,34100,34100,0
20230724,191300,2938640000,34100,34100,34100,34100,0
20230724,191200,2938640000,34100,34100,34100,34100,0
20230724,191100,2938640000,34100,34100,34100,34100,0
20230724,191000,2938640000,34100,34100,34100,34100,0
20230724,190900,2938640000,34100,34100,34100,34100,0
20230724,190800,2938640000,34100,34100,34100,34100,0
20230724,190700,2938640000,34100,34100,34100,34100,0
20230724,190600,2938640000,34100,34100,34100,34100,0
20230724,190500,2938640000,34100,34100,34100,34100,0
20230724,190400,2938640000,34100,34100,34100,34100,0
20230724,190300,2938640000,34100,34100,34100,34100,0
20230724,190200,2938640000,34100,34100,34100,34100,0
20230724,190100,2938640000,34100,34100,34100,34100,0
20230724,190000,2938640000,34100,34100,34100,34100,0
20230724,185900,2938640000,34100,34100,34100,34100,0
20230724,185800,2938640000,34100,34100,34100,34100,0
20230724,185700,2938640000,34100,34100,34100,34100,1192
20230724,185600,2938640000,34100,34100,34100,34100,0
20230724,185500,2938640000,34100,34100,34100,34100,0
20230724,185400,2938640000,34100,34100,34100,34100,0
20230724,185300,2938640000,34100,34100,34100,34100,0
20230724,185200,2938640000,34100,34100,34100,34100,0
20230724,185100,2938640000,34100,34100,34100,34100,0
20230724,185000,2938640000,34100,34100,34100,34100,0
20230724,184900,2938640000,34100,34100,34100,34100,0
20230724,184800,2938640000,34100,34100,34100,34100,0
20230724,184700,2938640000,34100,34100,34100,34100,0
20230724,184600,2938640000,34100,34100,34100,34100,0
20230724,184500,2938640000,34100,34100,34100,34100,0
20230724,184400,2938640000,34100,34100,34100,34100,0
20230724,184300,2938640000,34100,34100,34100,34100,0
20230724,184200,2938640000,34100,34100,34100,34100,0
20230724,184100,2938640000,34100,34100,34100,34100,0
20230724,184000,2938640000,34100,34100,34100,34100,0
20230724,183900,2938640000,34100,34100,34100,34100,0
20230724,183800,2938640000,34100,34100,34100,34100,0
20230724,183700,2938640000,34100,34100,34100,34100,0
20230724,183600,2938640000,34100,34100,34100,34100,0
20230724,183500,2938640000,34100,34100,34100,34100,0
20230724,183400,2938640000,34100,34100,34100,34100,0
20230724,183300,2938640000,34100,34100,34100,34100,0
20230724,183200,2938640000,34100,34100,34100,34100,0
20230724,183100,2938640000,34100,34100,34100,34100,0
20230724,183000,2938640000,34100,34100,34100,34100,0
20230724,182900,2938640000,34100,34100,34100,34100,0
20230724,182800,2938640000,34100,34100,34100,34100,0
20230724,182700,2938640000,34100,34100,34100,34100,1192
20230724,182600,2938640000,34100,34100,34100,34100,0
20230724,182500,2938640000,34100,34100,34100,34100,0
20230724,182400,2938640000,34100,34100,34100,34100,0
20230724,182300,2938640000,34100,34100,34100,34100,0
20230724,182200,2938640000,34100,34100,34100,34100,0
20230724,182100,2938640000,34100,34100,34100,34100,0
20230724,182000,2938640000,34100,34100,34100,34100,0
20230724,181900,2938640000,34100,34100,34100,34100,0
20230724,181800,2938640000,34100,34100,34100,34100,0
20230724,181700,2938640000,34100,34100,34100,34100,0
20230724,181600,2938640000,34100,34100,34100,34100,0
20230724,181500,2938640000,34100,34100,34100,34100,0
20230724,181400,2938640000,34100,34100,34100,34100,0
20230724,181300,2938640000,34100,34100,34100,34100,0
20230724,181200,2938640000,34100,34100,34100,34100,0
20230724,181100,2938640000,34100,34100,34100,34100,0
20230724,181000,2938640000,34100,34100,34100,34100,0
20230724,180900,2938640000,34100,34100,34100,34100,0
20230724,180800,2938640000,34100,34100,34100,34100,0
20230724,180700,2938640000,34100,34100,34100,34100,0
20230724,180600,2938640000,34100,34100,34100,34100,0
20230724,180500,2938640000,34100,34100,34100,34100,0
20230724,180400,2938640000,34100,34100,34100,34100,0
20230724,180300,2938640000,34100,34100,34100,34100,0
20230724,180200,2938640000,34100,34100,34100,34100,0
20230724,180100,2938640000,34100,34100,34100,34100,0
20230724,180000,2938640000,34100,34100,34100,34100,0
20230724,175900,2938640000,34100,34100,34100,34100,0
20230724,175800,2938640000,34100,34100,34100,34100,0
20230724,175700,2938640000,34100,34100,34100,34100,1192
20230724,175600,2938640000,34100,34100,34100,34100,0
20230724,175500,2938640000,34100,34100,34100,34100,0
20230724,175400,2938640000,34100,34100,34100,34100,0
20230724,175300,2938640000,34100,34100,34100,34100,0
20230724,175200,2938640000,34100,34100,34100,34100,0
20230724,175100,2938640000,34100,34100,34100,34100,0
20230724,175000,2938640000,34100,34100,34100,34100,0
20230724,174900,2938640000,34100,34100,34100,34100,0
20230724,174800,2938640000,34100,34100,34100,34100,0
20230724,174700,2938640000,34100,34100,34100,34100,0
20230724,174600,2938640000,34100,34100,34100,34100,0
20230724,174500,2938640000,34100,34100,34100,34100,0
20230724,174400,2938640000,34100,34100,34100,34100,0
20230724,174300,2938640000,34100,34100,34100,34100,0
20230724,174200,2938640000,34100,34100,34100,34100,0
20230724,174100,2938640000,34100,34100,34100,34100,0
20230724,174000,2938640000,34100,34100,34100,34100,0
20230724,173900,2938640000,34100,34100,34100,34100,0
20230724,173800,2938640000,34100,34100,34100,34100,0
20230724,173700,2938640000,34100,34100,34100,34100,0
20230724,173600,2938640000,34100,34100,34100,34100,0
20230724,173500,2938640000,34100,34100,34100,34100,0
20230724,173400,2938640000,34100,34100,34100,34100,0
20230724,173300,2938640000,34100,34100,34100,34100,0
20230724,173200,2938640000,34100,34100,34100,34100,0
20230724,173100,2938640000,34100,34100,34100,34100,0
20230724,173000,2938640000,34100,34100,34100,34100,0
20230724,172900,2938640000,34100,34100,34100,34100,0
20230724,172800,2938640000,34100,34100,34100,34100,0
20230724,172700,2938640000,34100,34100,34100,34100,1192
20230724,172600,2938640000,34100,34100,34100,34100,0
20230724,172500,2938640000,34100,34100,34100,34100,0
20230724,172400,2938640000,34100,34100,34100,34100,0
20230724,172300,2938640000,34100,34100,34100,34100,0
20230724,172200,2938640000,34100,34100,34100,34100,0
20230724,172100,2938640000,34100,34100,34100,34100,0
20230724,172000,2938640000,34100,34100,34100,34100,0
20230724,171900,2938640000,34100,34100,34100,34100,0
20230724,171800,2938640000,34100,34100,34100,34100,0
20230724,171700,2938640000,34100,34100,34100,34100,0
20230724,171600,2938640000,34100,34100,34100,34100,0
20230724,171500,2938640000,34100,34100,34100,34100,0
20230724,171400,2938640000,34100,34100,34100,34100,0
20230724,171300,2938640000,34100,34100,34100,34100,0
20230724,171200,2938640000,34100,34100,34100,34100,0
20230724,171100,2938640000,34100,34100,34100,34100,0
20230724,171000,2938640000,34100,34100,34100,34100,0
20230724,170900,2938640000,34100,34100,34100,34100,0
20230724,170800,2938640000,34100,34100,34100,34100,0
20230724,170700,2938640000,34100,34100,34100,34100,0
20230724,170600,2938640000,34100,34100,34100,34100,0
20230724,170500,2938640000,34100,34100,34100,34100,0
20230724,170400,2938640000,34100,34100,34100,34100,0
20230724,170300,2938640000,34100,34100,34100,34100,0
20230724,170200,2938640000,34100,34100,34100,34100,0
20230724,170100,2938640000,34100,34100,34100,34100,0
20230724,170000,2938640000,34100,34100,34100,34100,0
20230724,165900,2938640000,34100,34100,34100,34100,0
20230724,165800,2938640000,34100,34100,34100,34100,0
20230724,165700,2938640000,34100,34100,34100,34100,1192
20230724,165600,2938640000,34100,34100,34100,34100,0
20230724,165500,2938640000,34100,34100,34100,34100,0
20230724,165400,2938640000,34100,34100,34100,34100,0
20230724,165300,2938640000,34100,34100,34100,34100,0
20230724,165200,2938640000,34100,34100,34100,34100,0
20230724,165100,2938640000,34100,34100,34100,34100,0
20230724,165000,2938640000,34100,34100,34100,34100,0
20230724,164900,2938640000,34100,34100,34100,34100,0
20230724,164800,2938640000,34100,34100,34100,34100,0
20230724,164700,2938640000,34100,34100,34100,34100,0
20230724,164600,2938640000,34100,34100,34100,34100,0
20230724,164500,2938640000,34100,34100,34100,34100,0
20230724,164400,2938640000,34100,34100,34100,34100,0
20230724,164300,2938640000,34100,34100,34100,34100,0
20230724,164200,2938640000,34100,34100,34100,34100,0
20230724,164100,2938640000,34100,34100,34100,34100,0
20230724,164000,2938640000,34100,34100,34100,34100,0
20230724,163900,2938640000,34100,34100,34100,34100,0
20230724,163800,2938640000,34100,34100,34100,34100,0
20230724,163700,2938640000,34100,34100,34100,34100,0
20230724,163600,2938640000,34100,34100,34100,34100,0
20230724,163500,2938640000,34100,34100,34100,34100,0
20230724,163400,2938640000,34100,34100,34100,34100,0
20230724,163300,2938640000,34100,34100,34100,34100,0
20230724,163200,2938640000,34100,34100,34100,34100,0
20230724,163100,2938640000,34100,34100,34100,34100,0
20230724,163000,2938640000,34100,34100,34100,34100,0
20230724,162900,2938640000,34100,34100,34100,34100,0
20230724,162800,2938640000,34100,34100,34100,34100,0
20230724,162700,2938640000,34100,34100,34100,34100,1192
20230724,162600,2938640000,34100,34100,34100,34100,0
20230724,162500,2938640000,34100,34100,34100,34100,0
20230724,162400,2938640000,34100,34100,34100,34100,0
20230724,162300,2938640000,34100,34100,34100,34100,0
20230724,162200,2938640000,34100,34100,34100,34100,0
20230724,162100,2938640000,34100,34100,34100,34100,0
20230724,162000,2938640000,34100,34100,34100,34100,0
20230724,161900,2938640000,34100,34100,34100,34100,0
20230724,161800,2938640000,34100,34100,34100,34100,0
20230724,161700,2938640000,34100,34100,34100,34100,0
20230724,161600,2938640000,34100,34100,34100,34100,0
20230724,161500,2938640000,34100,34100,34100,34100,0
20230724,161400,2938640000,34100,34100,34100,34100,0
20230724,161300,2938640000,34100,34100,34100,34100,0
20230724,161200,2938640000,34100,34100,34100,34100,0
20230724,161100,2938640000,34100,34100,34100,34100,0
20230724,161000,2938640000,34100,34100,34100,34100,0
20230724,160900,2938640000,34100,34100,34100,34100,0
20230724,160800,2938640000,34100,34100,34100,34100,0
20230724,160700,2938640000,34100,34100,34100,34100,0
20230724,160600,2938640000,34100,34100,34100,34100,0
20230724,160500,2938640000,34100,34100,34100,34100,0
20230724,160400,2938640000,34100,34100,34100,34100,0
20230724,160300,2938640000,34100,34100,34100,34100,0
20230724,160200,2938640000,34100,34100,34100,34100,0
20230724,160100,2938640000,34100,34100,34100,34100,0
20230724,160000,2938640000,34100,34100,34100,34100,0
20230724,155900,2938640000,34100,34100,34100,34100,0
20230724,155800,2938640000,34100,34100,34100,34100,0
20230724,155700,2938640000,34100,34100,34100,34100,1192
20230724,155600,2938640000,34100,34100,34100,34100,0
20230724,155500,2938640000,34100,34100,34100,34100,0
20230724,155400,2938640000,34100,34100,34100,34100,0
20230724,155300,2938640000,34100,34100,34100,34100,0
20230724,155200,2938640000,34100,34100,34100,34100,0
20230724,155100,2938640000,34100,34100,34100,34100,0
20230724,155000,2938640000,34100,34100,34100,34100,0
20230724,154900,2938640000,34100,34100,34100,34100,0
20230724,154800,2938640000,34100,34100,34100,34100,0
20230724,154700,2938640000,34100,34100,34100,34100,0
20230724,154600,2938640000,34100,34100,34100,34100,0
20230724,154500,2938640000,34100,34100,34100,34100,0
20230724,154400,2938640000,34100,34100,34100,34100,0
20230724,154300,2938640000,34100,34100,34100,34100,0
20230724,154200,2938640000,34100,34100,34100,34100,0
20230724,154100,2938640000,34100,34100,34100,34100,0
20230724,154000,2938640000,34100,34100,34100,34100,0
20230724,153900,2938640000,34100,34100,34100,34100,0
20230724,153800,2938640000,34100,34100,34100,34100,0
20230724,153700,2938640000,34100,34100,34100,34100,0
20230724,153600,2938640000,34100,34100,34100,34100,0
20230724,153500,2938640000,34100,34100,34100,34100,0
20230724,153400,2938640000,34100,34100,34100,34100,0
20230724,153300,2938640000,34100,34100,34100,34100,0
20230724,153200,2938640000,34100,34100,34100,34100,0
20230724,153100,2938640000,34100,34100,34100,34100,0
20230724,153000,2938640000,34100,34100,34100,34100,1192
20230724,152900,2897992800,34150,34150,34150,34150,0
20230724,152800,2897992800,34150,34150,34150,34150,0
20230724,152700,2897992800,34150,34150,34150,34150,0
20230724,152600,2897992800,34150,34150,34150,34150,0
20230724,152500,2897992800,34150,34150,34150,34150,0
20230724,152400,2897992800,34150,34150,34150,34150,0
20230724,152300,2897992800,34150,34150,34150,34150,0
20230724,152200,2897992800,34150,34150,34150,34150,0
20230724,152100,2897992800,34150,34150,34150,34150,0
20230724,152000,2897992800,34150,34150,34150,34150,0
20230724,151900,2897992800,34150,34150,34150,34150,122
20230724,151800,2893826500,34200,34200,34200,34200,175
20230724,151700,2887841500,34200,34200,34200,34150,189
20230724,151600,2881380550,34100,34100,34100,34100,112
20230724,151500,2877561350,34100,34150,34150,34100,158
20230724,151400,2872172550,34150,34150,34150,34150,76
20230724,151300,2869577150,34150,34200,34200,34150,66
20230724,151200,2867321200,34250,34250,34250,34200,102
20230724,151100,2863828450,34200,34200,34200,34200,99
20230724,151000,2860442650,34200,34100,34200,34100,141
20230724,150900,2855627450,34200,34100,34200,34100,210
20230724,150800,2848464050,34100,34150,34150,34100,120
20230724,150700,2844366400,34250,34250,34250,34250,0
20230724,150600,2844366400,34250,34150,34250,34100,49
20230724,150500,2842691950,34250,34250,34250,34250,0
20230724,150400,2842691950,34250,34250,34250,34250,0
20230724,150300,2842691950,34250,34200,34250,34200,3
20230724,150200,2842589300,34050,34200,34200,34050,18
20230724,150100,2841975650,34200,34200,34200,34200,10
20230724,150000,2841633650,34200,34200,34250,34200,12
20230724,145900,2841222750,34250,34250,34250,34250,136
20230724,145800,2836564750,34200,34150,34200,34150,123
20230724,145700,2832359300,34200,34150,34200,34150,62
20230724,145600,2830241400,34000,34000,34000,34000,40
20230724,145500,2828881400,34000,34000,34000,34000,300
20230724,145400,2818681400,34000,34100,34100,34000,284
20230724,145300,2809009500,34100,34100,34100,34100,0
20230724,145200,2809009500,34100,34100,34150,34100,461
20230724,145100,2793288900,34100,34100,34150,34100,356
20230724,145000,2781148700,34150,34200,34200,34150,170
20230724,144900,2775337700,34200,34200,34200,34200,30
20230724,144800,2774311700,34150,34150,34150,34150,100
20230724,144700,2770896700,34200,34200,34200,34200,1
20230724,144600,2770862500,34200,34200,34200,34200,20
20230724,144500,2770178500,34200,34200,34200,34200,46
20230724,144400,2768605300,34200,34200,34250,34200,88
20230724,144300,2765595450,34200,34250,34250,34200,283
20230724,144200,2755916600,34250,34250,34250,34250,0
20230724,144100,2755916600,34250,34250,34250,34250,19
20230724,144000,2755265850,34300,34250,34300,34250,4
20230724,143900,2755128700,34200,34200,34200,34200,25
20230724,143800,2754273700,34250,34250,34250,34250,27
20230724,143700,2753348950,34250,34250,34250,34250,1
20230724,143600,2753314700,34200,34200,34200,34200,0
20230724,143500,2753314700,34200,34200,34200,34200,57
20230724,143400,2751365300,34200,34200,34200,34200,4
20230724,143300,2751228500,34200,34250,34250,34200,180
20230724,143200,2745069700,34250,34250,34250,34250,0
20230724,143100,2745069700,34250,34250,34250,34250,17
20230724,143000,2744487450,34250,34250,34250,34250,242
20230724,142900,2736198950,34250,34250,34250,34250,120
20230724,142800,2732088950,34250,34250,34250,34250,16
20230724,142700,2731540950,34250,34250,34250,34250,36
20230724,142600,2730307950,34250,34250,34250,34250,0
20230724,142500,2730307950,34250,34250,34250,34250,431
20230724,142400,2715546200,34200,34200,34200,34200,17
20230724,142300,2714964800,34250,34250,34250,34250,20
20230724,142200,2714279800,34200,34200,34200,34200,360
20230724,142100,2701967800,34250,34200,34250,34200,53
20230724,142000,2700152700,34200,34200,34200,34200,46
20230724,141900,2698579500,34200,34250,34250,34200,319
20230724,141800,2687669250,34200,34200,34200,34200,0
20230724,141700,2687669250,34200,34200,34200,34200,1
20230724,141600,2687635050,34200,34200,34200,34200,19
20230724,141500,2686985250,34200,34200,34200,34200,0
20230724,141400,2686985250,34200,34200,34200,34200,0
20230724,141300,2686985250,34200,34200,34200,34200,556
20230724,141200,2667970050,34200,34250,34250,34200,81
20230724,141100,2665197150,34250,34250,34300,34250,509
20230724,141000,2647763500,34250,34250,34250,34250,10
20230724,140900,2647421000,34250,34250,34250,34250,13
20230724,140800,2646975750,34300,34300,34300,34300,12
20230724,140700,2646564150,34300,34200,34300,34200,12
20230724,140600,2646153250,34200,34200,34250,34200,368
20230724,140500,2633560450,34200,34150,34200,34150,95
20230724,140400,2630312600,34200,34200,34200,34200,204
20230724,140300,2623335800,34250,34200,34250,34200,365
20230724,140200,2610839100,34150,34150,34150,34150,0
20230724,140100,2610839100,34150,34150,34150,34150,22
20230724,140000,2610087800,34100,34100,34100,34100,97
20230724,135900,2606780100,34150,34200,34200,34150,159
20230724,135800,2601350100,34200,34200,34200,34200,29
20230724,135700,2600358300,34100,34250,34250,34100,3
20230724,135600,2600255850,34100,34100,34100,34100,0
20230724,135500,2600255850,34100,34150,34150,34100,232
20230724,135400,2592333100,34150,34200,34200,34150,28
20230724,135300,2591376300,34200,34250,34250,34200,182
20230724,135200,2585143850,34150,34200,34200,34150,10
20230724,135100,2584802050,34200,34200,34200,34200,170
20230724,135000,2578988050,34100,34150,34150,34050,89
20230724,134900,2575957250,34150,34150,34150,34150,6
20230724,134800,2575752350,34150,34150,34150,34150,6
20230724,134700,2575547450,34100,34100,34100,34100,1
20230724,134600,2575513350,34100,34000,34100,34000,75
20230724,134500,2572958100,34000,34000,34000,34000,124
20230724,134400,2568742100,34000,34000,34000,34000,81
20230724,134300,2565988100,34000,33950,34000,33900,144
20230724,134200,2561105450,33950,33950,33950,33950,49
20230724,134100,2559441900,33950,33900,33950,33900,21
20230724,134000,2558729150,33950,34000,34000,33900,1465
20230724,133900,2509048100,34000,34000,34000,34000,0
20230724,133800,2509048100,34000,34050,34050,34000,955
20230724,133700,2476568100,34050,34150,34150,34050,723
20230724,133600,2451907950,34200,34200,34200,34150,137
20230724,133500,2447222800,34200,34250,34250,34200,72
20230724,133400,2444759400,34300,34250,34300,34250,5
20230724,133300,2444588050,34250,34250,34250,34250,0
20230724,133200,2444588050,34250,34300,34300,34250,10
20230724,133100,2444245350,34250,34250,34250,34250,22
20230724,133000,2443491850,34250,34250,34250,34250,172
20230724,132900,2437600850,34200,34250,34250,34200,141
20230724,132800,2432777100,34250,34250,34250,34250,56
20230724,132700,2430859100,34200,34150,34200,34150,23
20230724,132600,2430073600,34200,34200,34200,34200,25
20230724,132500,2429218600,34200,34150,34200,34150,21
20230724,132400,2428501400,34200,34150,34200,34150,80
20230724,132300,2425768900,34100,34100,34100,34100,23
20230724,132200,2424984600,34100,34100,34100,34100,25
20230724,132100,2424132100,34100,34100,34100,34100,82
20230724,132000,2421335900,34050,34150,34150,34050,210
20230724,131900,2414174900,34100,34100,34100,34100,184
20230724,131800,2407900500,34100,34100,34100,34100,0
20230724,131700,2407900500,34100,34150,34150,34100,82
20230724,131600,2405100550,34100,34100,34100,34100,100
20230724,131500,2401690550,34100,34150,34150,34100,71
20230724,131400,2399269300,34100,34100,34100,34100,2
20230724,131300,2399201100,34150,34150,34150,34150,301
20230724,131200,2388921950,34200,34200,34200,34200,0
20230724,131100,2388921950,34200,34200,34200,34200,3
20230724,131000,2388819350,34250,34250,34250,34250,30
20230724,130900,2387791850,34250,34200,34250,34200,147
20230724,130800,2382762350,34200,34150,34200,34150,22
20230724,130700,2382011000,34150,34150,34150,34150,29
20230724,130600,2381020650,34100,34100,34100,34100,7
20230724,130500,2380781950,34100,34100,34100,34100,23
20230724,130400,2379997650,34100,34100,34100,34100,29
20230724,130300,2379008750,34100,34150,34150,34100,213
20230724,130200,2371737900,34100,34100,34100,34100,0
20230724,130100,2371737900,34100,34000,34100,34000,833
20230724,130000,2343405950,34000,34000,34000,33950,50
20230724,125900,2341707050,34000,33950,34000,33950,7
20230724,125800,2341469300,33950,33950,33950,33950,28
20230724,125700,2340518700,33950,33950,33950,33950,9
20230724,125600,2340213150,33950,33950,33950,33950,48
20230724,125500,2338583550,33950,33950,33950,33950,132
20230724,125400,2334102150,33950,33950,33950,33950,0
20230724,125300,2334102150,33950,33950,33950,33950,2
20230724,125200,2334034250,33950,33900,33950,33900,24
20230724,125100,2333219800,33950,33950,34000,33950,409
20230724,125000,2319332800,34000,33950,34000,33950,9
20230724,124900,2319026850,33950,33900,33950,33900,181
20230724,124800,2312881950,33900,33900,33900,33900,25
20230724,124700,2312034450,33900,33900,33900,33900,0
20230724,124600,2312034450,33900,33950,33950,33900,681
20230724,124500,2288945650,33950,33950,33950,33950,20
20230724,124400,2288266650,33950,33950,33950,33950,25
20230724,124300,2287417900,33950,33950,33950,33950,269
20230724,124200,2278285350,33950,33950,33950,33950,2
20230724,124100,2278217450,33900,33900,33900,33900,27
20230724,124000,2277302150,33900,33850,33900,33850,192
20230724,123900,2270797600,33850,33850,33850,33850,100
20230724,123800,2267412600,33850,33850,33850,33850,24
20230724,123700,2266600200,33850,33900,33900,33850,230
20230724,123600,2258814100,33900,33900,33900,33900,0
20230724,123500,2258814100,33900,33950,33950,33900,140
20230724,123400,2254066100,33900,33900,33900,33900,110
20230724,123300,2250337100,33900,33850,33900,33850,122
20230724,123200,2246202550,33850,33800,33850,33750,587
20230724,123100,2226365550,33850,33850,33850,33850,0
20230724,123000,2226365550,33850,33850,33850,33850,1
20230724,122900,2226331700,33800,33850,33850,33800,550
20230724,122800,2207725250,33850,33850,33850,33850,55
20230724,122700,2205863500,33850,33850,33850,33850,0
20230724,122600,2205863500,33850,33850,33850,33850,24
20230724,122500,2205051100,33850,33850,33850,33850,170
20230724,122400,2199296600,33850,33850,33900,33850,108
20230724,122300,2195640750,33850,33900,33900,33850,72
20230724,122200,2193200450,33950,33900,33950,33900,42
20230724,122100,2191776600,33900,33900,33900,33900,27
20230724,122000,2190861300,33900,33950,33950,33900,105
20230724,121900,2187301050,33900,33900,33900,33900,80
20230724,121800,2184589050,33900,33900,33900,33900,23
20230724,121700,2183809350,33950,33900,33950,33900,83
20230724,121600,2180995000,33950,33950,33950,33950,8
20230724,121500,2180723400,33900,33950,33950,33900,7
20230724,121400,2180485850,33950,33900,33950,33900,33
20230724,121300,2179366600,33900,33900,33900,33900,10
20230724,121200,2179027600,33950,33950,33950,33950,0
20230724,121100,2179027600,33950,33950,33950,33900,73
20230724,121000,2176550750,33900,33950,33950,33900,276
20230724,120900,2167189400,33950,33900,33950,33850,69
20230724,120800,2164849600,33900,33800,33900,33800,140
20230724,120700,2160109100,33800,33900,33900,33800,908
20230724,120600,2129389100,33900,33900,33900,33900,38
20230724,120500,2128100900,33900,33900,33900,33900,17
20230724,120400,2127524600,33950,33900,33950,33900,112
20230724,120300,2123722500,33900,33900,33950,33850,394
20230724,120200,2110366800,33900,33850,33900,33850,101
20230724,120100,2106943150,33850,33900,33900,33850,123
20230724,120000,2102779450,33900,33900,33900,33900,16
20230724,115900,2102237050,33900,33900,33900,33850,38
20230724,115800,2100949750,33850,33850,33850,33850,3
20230724,115700,2100848200,33850,33900,33900,33850,123
20230724,115600,2096682650,33900,33900,33900,33900,257
20230724,115500,2087970350,33900,33900,33900,33900,64
20230724,115400,2085800750,33950,33850,33950,33850,51
20230724,115300,2084074300,34000,33850,34000,33850,645
20230724,115200,2062240850,33850,33850,33850,33750,444
20230724,115100,2047235750,33800,33750,33800,33750,35
20230724,115000,2046053400,33750,33750,33750,33750,630
20230724,114900,2024790900,33750,33900,33900,33750,683
20230724,114800,2001685250,33900,33900,33950,33850,87
20230724,114700,1998736100,33900,33950,33950,33850,233
20230724,114600,1990838500,33950,34000,34000,33900,51
20230724,114500,1989105900,33950,33950,33950,33950,7
20230724,114400,1988868250,33950,33950,33950,33950,314
20230724,114300,1978207950,33950,33950,33950,33950,9
20230724,114200,1977902400,33950,34000,34000,33950,205
20230724,114100,1970942400,34000,33950,34000,33950,26
20230724,114000,1970059100,34000,34000,34000,33950,56
20230724,113900,1968156300,33850,33850,33850,33850,0
20230724,113800,1968156300,33850,33850,33850,33850,0
20230724,113700,1968156300,33850,34100,34100,33850,1606
20230724,113600,1913696050,34050,34050,34050,34000,449
20230724,113500,1898428700,34100,34100,34100,34100,6
20230724,113400,1898224100,34000,34000,34000,34000,0
20230724,113300,1898224100,34000,34100,34100,34000,259
20230724,113200,1889411000,34100,34100,34100,34100,29
20230724,113100,1888422100,34150,34000,34150,34000,188
20230724,113000,1882015200,33900,34050,34050,33900,3399
20230724,112900,1766591800,34200,34100,34200,34000,149
20230724,112800,1761517350,34100,34200,34200,34100,59
20230724,112700,1759503250,34200,34150,34200,34150,45
20230724,112600,1757966400,34150,34100,34150,34100,105
20230724,112500,1754385750,34100,34050,34100,34050,76
20230724,112400,1751797650,34050,34000,34100,34000,566
20230724,112300,1732544450,33950,33900,33950,33900,168
20230724,112200,1726843650,33850,33800,33900,33800,1419
20230724,112100,1678776450,33850,34250,34250,33600,11895
20230724,112000,1274845950,34300,34250,34300,34250,21
20230724,111900,1274125700,34250,34300,34300,34250,309
20230724,111800,1263531550,34300,34250,34300,34250,41
20230724,111700,1262127250,34250,34250,34250,34250,783
20230724,111600,1235309500,34300,34300,34300,34300,23
20230724,111500,1234520600,34300,34250,34300,34250,154
20230724,111400,1229245950,34300,34300,34300,34300,100
20230724,111300,1225815950,34250,34300,34300,34250,27
20230724,111200,1224890700,34250,34250,34250,34250,240
20230724,111100,1216670700,34300,34300,34300,34300,20
20230724,111000,1215984700,34300,34300,34300,34300,14
20230724,110900,1215504500,34300,34350,34350,34250,57
20230724,110800,1213549900,34250,34250,34250,34250,48
20230724,110700,1211905900,34250,34250,34300,34250,1239
20230724,110600,1169469950,34300,34300,34300,34250,45
20230724,110500,1167926900,34300,34300,34300,34300,44
20230724,110400,1166417700,34300,34300,34300,34300,55
20230724,110300,1164531200,34350,34350,34350,34350,4
20230724,110200,1164393800,34350,34350,34350,34300,57
20230724,110100,1162438200,34350,34300,34350,34250,148
20230724,110000,1157363950,34350,34350,34350,34350,3
20230724,105900,1157260900,34350,34350,34350,34350,20
20230724,105800,1156573900,34400,34400,34400,34400,0
20230724,105700,1156573900,34400,34400,34400,34400,105
20230724,105600,1152961900,34400,34300,34400,34300,50
20230724,105500,1151246600,34250,34250,34250,34250,21
20230724,105400,1150527350,34250,34300,34450,34250,601
20230724,105300,1129913050,34300,34300,34300,34300,97
20230724,105200,1126585950,34300,34300,34350,34250,39
20230724,105100,1125248250,34300,34300,34300,34300,100
20230724,105000,1121818250,34300,34350,34350,34300,310
20230724,104900,1111184750,34300,34300,34300,34300,30
20230724,104800,1110155750,34300,34300,34350,34300,361
20230724,104700,1097773300,34350,34300,34350,34300,168
20230724,104600,1092009400,34300,34350,34350,34300,102
20230724,104500,1088509800,34350,34350,34350,34350,0
20230724,104400,1088509800,34350,34350,34350,34350,100
20230724,104300,1085074800,34350,34400,34400,34350,206
20230724,104200,1077997450,34400,34400,34400,34400,152
20230724,104100,1072768650,34400,34400,34400,34400,35
20230724,104000,1071564650,34400,34450,34450,34400,11
20230724,103900,1071185950,34450,34400,34450,34400,27
20230724,103800,1070257000,34450,34450,34450,34450,23
20230724,103700,1069464650,34400,34400,34400,34400,185
20230724,103600,1063100650,34400,34400,34400,34400,0
20230724,103500,1063100650,34400,34350,34400,34350,26
20230724,103400,1062207300,34350,34400,34400,34350,32
20230724,103300,1061107050,34350,34350,34350,34350,191
20230724,103200,1054546200,34300,34300,34300,34300,70
20230724,103100,1052145200,34300,34300,34300,34300,140
20230724,103000,1047343200,34350,34350,34350,34300,127
20230724,102900,1042983000,34350,34350,34350,34350,1
20230724,102800,1042948650,34300,34350,34350,34300,200
20230724,102700,1036088600,34400,34300,34400,34300,16
20230724,102600,1035539200,34300,34300,34300,34300,10
20230724,102500,1035196200,34300,34400,34400,34300,220
20230724,102400,1027648950,34400,34400,34400,34300,316
20230724,102300,1016806900,34350,34400,34400,34350,1243
20230724,102200,974061900,34450,34450,34450,34450,15
20230724,102100,973545150,34450,34450,34450,34400,84
20230724,102000,970652300,34450,34400,34450,34400,42
20230724,101900,969206500,34450,34450,34450,34450,111
20230724,101800,965382550,34450,34450,34450,34450,56
20230724,101700,963453350,34500,34450,34500,34450,8
20230724,101600,963177500,34450,34500,34500,34450,101
20230724,101500,959695600,34550,34550,34550,34550,0
20230724,101400,959695600,34550,34550,34550,34550,1
20230724,101300,959661050,34500,34500,34500,34500,48
20230724,101200,958005050,34450,34550,34550,34450,131
20230724,101100,953482900,34550,34550,34550,34550,10
20230724,101000,953137400,34500,34500,34500,34500,16
20230724,100900,952585400,34450,34500,34500,34450,235
20230724,100800,944488800,34500,34500,34500,34500,162
20230724,100700,938899800,34500,34550,34550,34500,33
20230724,100600,937760000,34550,34650,34650,34550,396
20230724,100500,924065500,34650,34650,34650,34650,42
20230724,100400,922610200,34650,34650,34650,34650,50
20230724,100300,920877700,34650,34700,34700,34650,149
20230724,100200,915711250,34700,34700,34750,34700,105
20230724,100100,912064300,34700,34700,34700,34700,66
20230724,100000,909774100,34700,34700,34700,34700,15
20230724,095900,909253600,34650,34650,34650,34650,1
20230724,095800,909218950,34650,34650,34650,34650,0
20230724,095700,909218950,34650,34650,34650,34650,19
20230724,095600,908560600,34700,34600,34700,34600,26
20230724,095500,907659900,34600,34600,34600,34600,34
20230724,095400,906483500,34600,34700,34700,34600,277
20230724,095300,896885300,34700,34750,34750,34650,71
20230724,095200,894421350,34750,34750,34800,34750,50
20230724,095100,892682700,34750,34800,34800,34750,130
20230724,095000,888159500,34650,34650,34650,34650,106
20230724,094900,884486600,34650,34700,34700,34650,170
20230724,094800,878592350,34650,34600,34650,34600,252
20230724,094700,869866450,34600,34550,34600,34550,16
20230724,094600,869312900,34550,34450,34550,34450,188
20230724,094500,862834300,34450,34450,34450,34450,400
20230724,094400,849054300,34450,34450,34450,34450,51
20230724,094300,847297350,34450,34500,34500,34450,390
20230724,094200,833844800,34500,34550,34600,34500,968
20230724,094100,800431550,34550,34600,34600,34550,198
20230724,094000,793584150,34600,34650,34650,34600,140
20230724,093900,788736150,34600,34600,34600,34600,0
20230724,093800,788736150,34600,34650,34650,34600,55
20230724,093700,786832600,34650,34700,34700,34650,31
20230724,093600,785757200,34700,34700,34700,34700,33
20230724,093500,784612100,34700,34700,34800,34700,203
20230724,093400,777567300,34750,34600,34850,34500,285
20230724,093300,767702800,34600,34600,34600,34600,266
20230724,093200,758499200,34400,34450,34550,34400,409
20230724,093100,744389850,34450,34500,34500,34450,65
20230724,093000,742150050,34550,34550,34550,34550,388
20230724,092900,728744650,34500,34550,34650,34500,1487
20230724,092800,677378700,34550,34500,34550,34500,432
20230724,092700,662459450,34500,34550,34550,34500,229
20230724,092600,654557700,34500,34550,34550,34500,212
20230724,092500,647233500,34550,34500,34550,34400,754
20230724,092400,621236600,34450,34300,34450,34300,382
20230724,092300,608116700,34150,34200,34200,34150,230
20230724,092200,600251100,34200,34200,34200,34100,575
20230724,092100,580626950,34200,34300,34300,34150,817
20230724,092000,552667750,34300,34300,34300,34250,239
20230724,091900,544473850,34350,34400,34400,34300,1112
20230724,091800,506294000,34400,34500,34500,34400,1205
20230724,091700,464825150,34550,34550,34550,34550,4
20230724,091600,464686950,34550,34500,34550,34500,208
20230724,091500,457510800,34450,34450,34500,34450,334
20230724,091400,445992300,34400,34550,34550,34400,575
20230724,091300,426176250,34500,34600,34600,34500,144
20230724,091200,421198350,34450,34400,34600,34400,839
20230724,091100,392309550,34400,34400,34400,34400,318
20230724,091000,381370350,34400,34550,34550,34400,760
20230724,090900,355222000,34350,34500,34500,34350,1266
20230724,090800,311622000,34500,34550,34550,34500,589
20230724,090700,291292950,34550,34650,34650,34500,664
20230724,090600,268322150,34600,34700,34700,34600,538
20230724,090500,249661200,34700,34900,34950,34700,1406
20230724,090400,200809600,34700,34700,34900,34700,523
20230724,090300,182660700,34700,34900,35050,34700,1234
20230724,090200,139674600,34900,35300,35300,34900,2156
20230724,090100,63880000,35300,35450,35450,35300,630
20230724,090000,41603150,35450,35500,35500,35450,1048
Reference in New Issue Copy Permalink