ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/300080/min/candle-20230703.csv

692 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
20230703,202900,1221619500,28200,28200,28200,28200,1213
20230703,202800,1221619500,28200,28200,28200,28200,0
20230703,202700,1221619500,28200,28200,28200,28200,0
20230703,202600,1221619500,28200,28200,28200,28200,0
20230703,202500,1221619500,28200,28200,28200,28200,0
20230703,202400,1221619500,28200,28200,28200,28200,0
20230703,202300,1221619500,28200,28200,28200,28200,0
20230703,202200,1221619500,28200,28200,28200,28200,0
20230703,202100,1221619500,28200,28200,28200,28200,0
20230703,202000,1221619500,28200,28200,28200,28200,0
20230703,201900,1221619500,28200,28200,28200,28200,0
20230703,201800,1221619500,28200,28200,28200,28200,0
20230703,201700,1221619500,28200,28200,28200,28200,0
20230703,201600,1221619500,28200,28200,28200,28200,0
20230703,201500,1221619500,28200,28200,28200,28200,0
20230703,201400,1221619500,28200,28200,28200,28200,0
20230703,201300,1221619500,28200,28200,28200,28200,0
20230703,201200,1221619500,28200,28200,28200,28200,0
20230703,201100,1221619500,28200,28200,28200,28200,0
20230703,201000,1221619500,28200,28200,28200,28200,0
20230703,200900,1221619500,28200,28200,28200,28200,0
20230703,200800,1221619500,28200,28200,28200,28200,0
20230703,200700,1221619500,28200,28200,28200,28200,0
20230703,200600,1221619500,28200,28200,28200,28200,0
20230703,200500,1221619500,28200,28200,28200,28200,0
20230703,200400,1221619500,28200,28200,28200,28200,0
20230703,200300,1221619500,28200,28200,28200,28200,0
20230703,200200,1221619500,28200,28200,28200,28200,0
20230703,200100,1221619500,28200,28200,28200,28200,0
20230703,200000,1221619500,28200,28200,28200,28200,0
20230703,195900,1221619500,28200,28200,28200,28200,1213
20230703,195800,1221619500,28200,28200,28200,28200,0
20230703,195700,1221619500,28200,28200,28200,28200,0
20230703,195600,1221619500,28200,28200,28200,28200,0
20230703,195500,1221619500,28200,28200,28200,28200,0
20230703,195400,1221619500,28200,28200,28200,28200,0
20230703,195300,1221619500,28200,28200,28200,28200,0
20230703,195200,1221619500,28200,28200,28200,28200,0
20230703,195100,1221619500,28200,28200,28200,28200,0
20230703,195000,1221619500,28200,28200,28200,28200,0
20230703,194900,1221619500,28200,28200,28200,28200,0
20230703,194800,1221619500,28200,28200,28200,28200,0
20230703,194700,1221619500,28200,28200,28200,28200,0
20230703,194600,1221619500,28200,28200,28200,28200,0
20230703,194500,1221619500,28200,28200,28200,28200,0
20230703,194400,1221619500,28200,28200,28200,28200,0
20230703,194300,1221619500,28200,28200,28200,28200,0
20230703,194200,1221619500,28200,28200,28200,28200,0
20230703,194100,1221619500,28200,28200,28200,28200,0
20230703,194000,1221619500,28200,28200,28200,28200,0
20230703,193900,1221619500,28200,28200,28200,28200,0
20230703,193800,1221619500,28200,28200,28200,28200,0
20230703,193700,1221619500,28200,28200,28200,28200,0
20230703,193600,1221619500,28200,28200,28200,28200,0
20230703,193500,1221619500,28200,28200,28200,28200,0
20230703,193400,1221619500,28200,28200,28200,28200,0
20230703,193300,1221619500,28200,28200,28200,28200,0
20230703,193200,1221619500,28200,28200,28200,28200,0
20230703,193100,1221619500,28200,28200,28200,28200,0
20230703,193000,1221619500,28200,28200,28200,28200,0
20230703,192900,1221619500,28200,28200,28200,28200,1213
20230703,192800,1221619500,28200,28200,28200,28200,0
20230703,192700,1221619500,28200,28200,28200,28200,0
20230703,192600,1221619500,28200,28200,28200,28200,0
20230703,192500,1221619500,28200,28200,28200,28200,0
20230703,192400,1221619500,28200,28200,28200,28200,0
20230703,192300,1221619500,28200,28200,28200,28200,0
20230703,192200,1221619500,28200,28200,28200,28200,0
20230703,192100,1221619500,28200,28200,28200,28200,0
20230703,192000,1221619500,28200,28200,28200,28200,0
20230703,191900,1221619500,28200,28200,28200,28200,0
20230703,191800,1221619500,28200,28200,28200,28200,0
20230703,191700,1221619500,28200,28200,28200,28200,0
20230703,191600,1221619500,28200,28200,28200,28200,0
20230703,191500,1221619500,28200,28200,28200,28200,0
20230703,191400,1221619500,28200,28200,28200,28200,0
20230703,191300,1221619500,28200,28200,28200,28200,0
20230703,191200,1221619500,28200,28200,28200,28200,0
20230703,191100,1221619500,28200,28200,28200,28200,0
20230703,191000,1221619500,28200,28200,28200,28200,0
20230703,190900,1221619500,28200,28200,28200,28200,0
20230703,190800,1221619500,28200,28200,28200,28200,0
20230703,190700,1221619500,28200,28200,28200,28200,0
20230703,190600,1221619500,28200,28200,28200,28200,0
20230703,190500,1221619500,28200,28200,28200,28200,0
20230703,190400,1221619500,28200,28200,28200,28200,0
20230703,190300,1221619500,28200,28200,28200,28200,0
20230703,190200,1221619500,28200,28200,28200,28200,0
20230703,190100,1221619500,28200,28200,28200,28200,0
20230703,190000,1221619500,28200,28200,28200,28200,0
20230703,185900,1221619500,28200,28200,28200,28200,1213
20230703,185800,1221619500,28200,28200,28200,28200,0
20230703,185700,1221619500,28200,28200,28200,28200,0
20230703,185600,1221619500,28200,28200,28200,28200,0
20230703,185500,1221619500,28200,28200,28200,28200,0
20230703,185400,1221619500,28200,28200,28200,28200,0
20230703,185300,1221619500,28200,28200,28200,28200,0
20230703,185200,1221619500,28200,28200,28200,28200,0
20230703,185100,1221619500,28200,28200,28200,28200,0
20230703,185000,1221619500,28200,28200,28200,28200,0
20230703,184900,1221619500,28200,28200,28200,28200,0
20230703,184800,1221619500,28200,28200,28200,28200,0
20230703,184700,1221619500,28200,28200,28200,28200,0
20230703,184600,1221619500,28200,28200,28200,28200,0
20230703,184500,1221619500,28200,28200,28200,28200,0
20230703,184400,1221619500,28200,28200,28200,28200,0
20230703,184300,1221619500,28200,28200,28200,28200,0
20230703,184200,1221619500,28200,28200,28200,28200,0
20230703,184100,1221619500,28200,28200,28200,28200,0
20230703,184000,1221619500,28200,28200,28200,28200,0
20230703,183900,1221619500,28200,28200,28200,28200,0
20230703,183800,1221619500,28200,28200,28200,28200,0
20230703,183700,1221619500,28200,28200,28200,28200,0
20230703,183600,1221619500,28200,28200,28200,28200,0
20230703,183500,1221619500,28200,28200,28200,28200,0
20230703,183400,1221619500,28200,28200,28200,28200,0
20230703,183300,1221619500,28200,28200,28200,28200,0
20230703,183200,1221619500,28200,28200,28200,28200,0
20230703,183100,1221619500,28200,28200,28200,28200,0
20230703,183000,1221619500,28200,28200,28200,28200,0
20230703,182900,1221619500,28200,28200,28200,28200,1213
20230703,182800,1221619500,28200,28200,28200,28200,0
20230703,182700,1221619500,28200,28200,28200,28200,0
20230703,182600,1221619500,28200,28200,28200,28200,0
20230703,182500,1221619500,28200,28200,28200,28200,0
20230703,182400,1221619500,28200,28200,28200,28200,0
20230703,182300,1221619500,28200,28200,28200,28200,0
20230703,182200,1221619500,28200,28200,28200,28200,0
20230703,182100,1221619500,28200,28200,28200,28200,0
20230703,182000,1221619500,28200,28200,28200,28200,0
20230703,181900,1221619500,28200,28200,28200,28200,0
20230703,181800,1221619500,28200,28200,28200,28200,0
20230703,181700,1221619500,28200,28200,28200,28200,0
20230703,181600,1221619500,28200,28200,28200,28200,0
20230703,181500,1221619500,28200,28200,28200,28200,0
20230703,181400,1221619500,28200,28200,28200,28200,0
20230703,181300,1221619500,28200,28200,28200,28200,0
20230703,181200,1221619500,28200,28200,28200,28200,0
20230703,181100,1221619500,28200,28200,28200,28200,0
20230703,181000,1221619500,28200,28200,28200,28200,0
20230703,180900,1221619500,28200,28200,28200,28200,0
20230703,180800,1221619500,28200,28200,28200,28200,0
20230703,180700,1221619500,28200,28200,28200,28200,0
20230703,180600,1221619500,28200,28200,28200,28200,0
20230703,180500,1221619500,28200,28200,28200,28200,0
20230703,180400,1221619500,28200,28200,28200,28200,0
20230703,180300,1221619500,28200,28200,28200,28200,0
20230703,180200,1221619500,28200,28200,28200,28200,0
20230703,180100,1221619500,28200,28200,28200,28200,0
20230703,180000,1221619500,28200,28200,28200,28200,0
20230703,175900,1221619500,28200,28200,28200,28200,1213
20230703,175800,1221619500,28200,28200,28200,28200,0
20230703,175700,1221619500,28200,28200,28200,28200,0
20230703,175600,1221619500,28200,28200,28200,28200,0
20230703,175500,1221619500,28200,28200,28200,28200,0
20230703,175400,1221619500,28200,28200,28200,28200,0
20230703,175300,1221619500,28200,28200,28200,28200,0
20230703,175200,1221619500,28200,28200,28200,28200,0
20230703,175100,1221619500,28200,28200,28200,28200,0
20230703,175000,1221619500,28200,28200,28200,28200,0
20230703,174900,1221619500,28200,28200,28200,28200,0
20230703,174800,1221619500,28200,28200,28200,28200,0
20230703,174700,1221619500,28200,28200,28200,28200,0
20230703,174600,1221619500,28200,28200,28200,28200,0
20230703,174500,1221619500,28200,28200,28200,28200,0
20230703,174400,1221619500,28200,28200,28200,28200,0
20230703,174300,1221619500,28200,28200,28200,28200,0
20230703,174200,1221619500,28200,28200,28200,28200,0
20230703,174100,1221619500,28200,28200,28200,28200,0
20230703,174000,1221619500,28200,28200,28200,28200,0
20230703,173900,1221619500,28200,28200,28200,28200,0
20230703,173800,1221619500,28200,28200,28200,28200,0
20230703,173700,1221619500,28200,28200,28200,28200,0
20230703,173600,1221619500,28200,28200,28200,28200,0
20230703,173500,1221619500,28200,28200,28200,28200,0
20230703,173400,1221619500,28200,28200,28200,28200,0
20230703,173300,1221619500,28200,28200,28200,28200,0
20230703,173200,1221619500,28200,28200,28200,28200,0
20230703,173100,1221619500,28200,28200,28200,28200,0
20230703,173000,1221619500,28200,28200,28200,28200,0
20230703,172900,1221619500,28200,28200,28200,28200,1213
20230703,172800,1221619500,28200,28200,28200,28200,0
20230703,172700,1221619500,28200,28200,28200,28200,0
20230703,172600,1221619500,28200,28200,28200,28200,0
20230703,172500,1221619500,28200,28200,28200,28200,0
20230703,172400,1221619500,28200,28200,28200,28200,0
20230703,172300,1221619500,28200,28200,28200,28200,0
20230703,172200,1221619500,28200,28200,28200,28200,0
20230703,172100,1221619500,28200,28200,28200,28200,0
20230703,172000,1221619500,28200,28200,28200,28200,0
20230703,171900,1221619500,28200,28200,28200,28200,0
20230703,171800,1221619500,28200,28200,28200,28200,0
20230703,171700,1221619500,28200,28200,28200,28200,0
20230703,171600,1221619500,28200,28200,28200,28200,0
20230703,171500,1221619500,28200,28200,28200,28200,0
20230703,171400,1221619500,28200,28200,28200,28200,0
20230703,171300,1221619500,28200,28200,28200,28200,0
20230703,171200,1221619500,28200,28200,28200,28200,0
20230703,171100,1221619500,28200,28200,28200,28200,0
20230703,171000,1221619500,28200,28200,28200,28200,0
20230703,170900,1221619500,28200,28200,28200,28200,0
20230703,170800,1221619500,28200,28200,28200,28200,0
20230703,170700,1221619500,28200,28200,28200,28200,0
20230703,170600,1221619500,28200,28200,28200,28200,0
20230703,170500,1221619500,28200,28200,28200,28200,0
20230703,170400,1221619500,28200,28200,28200,28200,0
20230703,170300,1221619500,28200,28200,28200,28200,0
20230703,170200,1221619500,28200,28200,28200,28200,0
20230703,170100,1221619500,28200,28200,28200,28200,0
20230703,170000,1221619500,28200,28200,28200,28200,0
20230703,165900,1221619500,28200,28200,28200,28200,1213
20230703,165800,1221619500,28200,28200,28200,28200,0
20230703,165700,1221619500,28200,28200,28200,28200,0
20230703,165600,1221619500,28200,28200,28200,28200,0
20230703,165500,1221619500,28200,28200,28200,28200,0
20230703,165400,1221619500,28200,28200,28200,28200,0
20230703,165300,1221619500,28200,28200,28200,28200,0
20230703,165200,1221619500,28200,28200,28200,28200,0
20230703,165100,1221619500,28200,28200,28200,28200,0
20230703,165000,1221619500,28200,28200,28200,28200,0
20230703,164900,1221619500,28200,28200,28200,28200,0
20230703,164800,1221619500,28200,28200,28200,28200,0
20230703,164700,1221619500,28200,28200,28200,28200,0
20230703,164600,1221619500,28200,28200,28200,28200,0
20230703,164500,1221619500,28200,28200,28200,28200,0
20230703,164400,1221619500,28200,28200,28200,28200,0
20230703,164300,1221619500,28200,28200,28200,28200,0
20230703,164200,1221619500,28200,28200,28200,28200,0
20230703,164100,1221619500,28200,28200,28200,28200,0
20230703,164000,1221619500,28200,28200,28200,28200,0
20230703,163900,1221619500,28200,28200,28200,28200,0
20230703,163800,1221619500,28200,28200,28200,28200,0
20230703,163700,1221619500,28200,28200,28200,28200,0
20230703,163600,1221619500,28200,28200,28200,28200,0
20230703,163500,1221619500,28200,28200,28200,28200,0
20230703,163400,1221619500,28200,28200,28200,28200,0
20230703,163300,1221619500,28200,28200,28200,28200,0
20230703,163200,1221619500,28200,28200,28200,28200,0
20230703,163100,1221619500,28200,28200,28200,28200,0
20230703,163000,1221619500,28200,28200,28200,28200,0
20230703,162900,1221619500,28200,28200,28200,28200,1213
20230703,162800,1221619500,28200,28200,28200,28200,0
20230703,162700,1221619500,28200,28200,28200,28200,0
20230703,162600,1221619500,28200,28200,28200,28200,0
20230703,162500,1221619500,28200,28200,28200,28200,0
20230703,162400,1221619500,28200,28200,28200,28200,0
20230703,162300,1221619500,28200,28200,28200,28200,0
20230703,162200,1221619500,28200,28200,28200,28200,0
20230703,162100,1221619500,28200,28200,28200,28200,0
20230703,162000,1221619500,28200,28200,28200,28200,0
20230703,161900,1221619500,28200,28200,28200,28200,0
20230703,161800,1221619500,28200,28200,28200,28200,0
20230703,161700,1221619500,28200,28200,28200,28200,0
20230703,161600,1221619500,28200,28200,28200,28200,0
20230703,161500,1221619500,28200,28200,28200,28200,0
20230703,161400,1221619500,28200,28200,28200,28200,0
20230703,161300,1221619500,28200,28200,28200,28200,0
20230703,161200,1221619500,28200,28200,28200,28200,0
20230703,161100,1221619500,28200,28200,28200,28200,0
20230703,161000,1221619500,28200,28200,28200,28200,0
20230703,160900,1221619500,28200,28200,28200,28200,0
20230703,160800,1221619500,28200,28200,28200,28200,0
20230703,160700,1221619500,28200,28200,28200,28200,0
20230703,160600,1221619500,28200,28200,28200,28200,0
20230703,160500,1221619500,28200,28200,28200,28200,0
20230703,160400,1221619500,28200,28200,28200,28200,0
20230703,160300,1221619500,28200,28200,28200,28200,0
20230703,160200,1221619500,28200,28200,28200,28200,0
20230703,160100,1221619500,28200,28200,28200,28200,0
20230703,160000,1221619500,28200,28200,28200,28200,0
20230703,155900,1221619500,28200,28200,28200,28200,1213
20230703,155800,1221619500,28200,28200,28200,28200,0
20230703,155700,1221619500,28200,28200,28200,28200,0
20230703,155600,1221619500,28200,28200,28200,28200,0
20230703,155500,1221619500,28200,28200,28200,28200,0
20230703,155400,1221619500,28200,28200,28200,28200,0
20230703,155300,1221619500,28200,28200,28200,28200,0
20230703,155200,1221619500,28200,28200,28200,28200,0
20230703,155100,1221619500,28200,28200,28200,28200,0
20230703,155000,1221619500,28200,28200,28200,28200,0
20230703,154900,1221619500,28200,28200,28200,28200,0
20230703,154800,1221619500,28200,28200,28200,28200,0
20230703,154700,1221619500,28200,28200,28200,28200,0
20230703,154600,1221619500,28200,28200,28200,28200,0
20230703,154500,1221619500,28200,28200,28200,28200,0
20230703,154400,1221619500,28200,28200,28200,28200,0
20230703,154300,1221619500,28200,28200,28200,28200,0
20230703,154200,1221619500,28200,28200,28200,28200,0
20230703,154100,1221619500,28200,28200,28200,28200,0
20230703,154000,1221619500,28200,28200,28200,28200,0
20230703,153900,1221619500,28200,28200,28200,28200,0
20230703,153800,1221619500,28200,28200,28200,28200,0
20230703,153700,1221619500,28200,28200,28200,28200,0
20230703,153600,1221619500,28200,28200,28200,28200,0
20230703,153500,1221619500,28200,28200,28200,28200,0
20230703,153400,1221619500,28200,28200,28200,28200,0
20230703,153300,1221619500,28200,28200,28200,28200,0
20230703,153200,1221619500,28200,28200,28200,28200,0
20230703,153100,1221619500,28200,28200,28200,28200,0
20230703,153000,1221619500,28200,28200,28200,28200,1213
20230703,152900,1187412900,28200,28200,28200,28200,0
20230703,152800,1187412900,28200,28200,28200,28200,0
20230703,152700,1187412900,28200,28200,28200,28200,0
20230703,152600,1187412900,28200,28200,28200,28200,0
20230703,152500,1187412900,28200,28200,28200,28200,0
20230703,152400,1187412900,28200,28200,28200,28200,0
20230703,152300,1187412900,28200,28200,28200,28200,0
20230703,152200,1187412900,28200,28200,28200,28200,0
20230703,152100,1187412900,28200,28200,28200,28200,0
20230703,152000,1187412900,28200,28200,28200,28200,0
20230703,151900,1187412900,28200,28150,28200,28150,22
20230703,151800,1186792600,28200,28150,28200,28150,630
20230703,151700,1169033550,28150,28050,28150,28000,7
20230703,151600,1168836850,28150,28050,28150,28050,131
20230703,151500,1165162200,28200,28150,28200,28150,1001
20230703,151400,1136950050,28000,28100,28100,28000,725
20230703,151300,1116632850,28150,28150,28150,28150,0
20230703,151200,1116632850,28150,28150,28150,28150,11
20230703,151100,1116323200,28150,28100,28150,28100,501
20230703,151000,1102245050,28150,28100,28150,28100,2
20230703,150900,1102188800,28150,28150,28150,28100,3
20230703,150800,1102104400,28150,28100,28150,28100,632
20230703,150700,1084315700,28100,28100,28100,28100,0
20230703,150600,1084315700,28100,28100,28100,28100,23
20230703,150500,1083669400,28100,28100,28100,28050,356
20230703,150400,1073665950,28100,28100,28100,28100,10
20230703,150300,1073384950,28100,28100,28100,28100,7
20230703,150200,1073188250,28100,28050,28100,28050,45
20230703,150100,1071925950,28100,28100,28100,28100,0
20230703,150000,1071925950,28100,28100,28100,28100,2
20230703,145900,1071869750,28150,28100,28150,28100,3
20230703,145800,1071785400,28100,28050,28100,28050,345
20230703,145700,1062107900,28050,28000,28050,28000,30
20230703,145600,1061266500,28050,28050,28050,28050,2
20230703,145500,1061210400,28050,28050,28050,28050,0
20230703,145400,1061210400,28050,28000,28050,28000,288
20230703,145300,1053146350,27950,28000,28000,27950,130
20230703,145200,1049512350,28000,28000,28000,28000,9
20230703,145100,1049260350,28000,28050,28050,28000,142
20230703,145000,1045283800,28050,28050,28050,28050,0
20230703,144900,1045283800,28050,28000,28050,28000,258
20230703,144800,1038059350,27950,27950,28000,27950,4
20230703,144700,1037947500,28000,27950,28000,27950,219
20230703,144600,1031824650,28000,28000,28000,28000,1
20230703,144500,1031796650,28000,28000,28000,28000,4
20230703,144400,1031684650,28000,28000,28000,28000,2
20230703,144300,1031628650,28000,28000,28000,28000,2
20230703,144200,1031572650,28000,28000,28000,28000,0
20230703,144100,1031572650,28000,27950,28000,27950,78
20230703,144000,1029392450,28000,28000,28000,28000,50
20230703,143900,1027992450,28000,28000,28000,28000,2
20230703,143800,1027936450,28000,28000,28050,28000,59
20230703,143700,1026284400,28050,28050,28050,28050,0
20230703,143600,1026284400,28050,28050,28050,28050,0
20230703,143500,1026284400,28050,28050,28050,28050,19
20230703,143400,1025751450,28050,28050,28050,28050,2
20230703,143300,1025695350,28050,28000,28050,28000,103
20230703,143200,1022811200,28000,28100,28100,28000,190
20230703,143100,1017488200,28100,28100,28100,28100,3
20230703,143000,1017403900,28100,28100,28100,28100,10
20230703,142900,1017122900,28100,28000,28100,28000,27
20230703,142800,1016366750,28050,28100,28100,28050,60
20230703,142700,1014682750,28100,28100,28100,28100,20
20230703,142600,1014120750,28100,28100,28100,28100,3
20230703,142500,1014036450,28100,28100,28100,28100,1
20230703,142400,1014008350,28100,28050,28100,28050,244
20230703,142300,1007161950,28050,28000,28050,28000,130
20230703,142200,1003521900,27950,27950,28000,27950,42
20230703,142100,1002347950,28000,28000,28000,28000,2
20230703,142000,1002291950,27950,27950,27950,27950,0
20230703,141900,1002291950,27950,28000,28000,27950,247
20230703,141800,995387950,28000,28000,28000,28000,304
20230703,141700,986875950,28050,28050,28050,28050,0
20230703,141600,986875950,28050,28050,28050,28050,12
20230703,141500,986539350,28050,28050,28050,28050,2
20230703,141400,986483250,28050,28050,28050,28050,10
20230703,141300,986202750,28050,28050,28050,28000,92
20230703,141200,983625400,28050,28050,28050,28050,5
20230703,141100,983485150,28050,28000,28050,28000,4
20230703,141000,983373100,28050,28050,28050,28050,0
20230703,140900,983373100,28050,28050,28050,28050,0
20230703,140800,983373100,28050,28050,28050,28050,0
20230703,140700,983373100,28050,28050,28050,28050,0
20230703,140600,983373100,28050,28050,28050,28050,1
20230703,140500,983345050,28050,28050,28050,28050,0
20230703,140400,983345050,28050,28050,28050,28050,15
20230703,140300,982924300,28050,28050,28050,28000,52
20230703,140200,981465750,28050,28050,28050,28050,4
20230703,140100,981353550,28050,28050,28050,28000,21
20230703,140000,980765000,28050,28000,28050,28000,22
20230703,135900,980148900,28050,28000,28050,28000,82
20230703,135800,977851300,28000,28000,28000,28000,40
20230703,135700,976731300,28050,28050,28050,28050,1
20230703,135600,976703250,27950,28050,28050,27950,148
20230703,135500,972562450,28050,28050,28050,28050,106
20230703,135400,969589150,28100,28050,28100,28050,142
20230703,135300,965606000,28050,28000,28050,28000,215
20230703,135200,959584550,28000,27950,28000,27950,103
20230703,135100,956704950,27950,27950,27950,27950,79
20230703,135000,954496900,27950,27950,27950,27950,0
20230703,134900,954496900,27950,27950,27950,27950,3
20230703,134800,954413050,27950,27950,27950,27800,1217
20230703,134700,920521650,28000,28000,28000,28000,2
20230703,134600,920465650,28000,28000,28000,28000,38
20230703,134500,919401650,28000,27850,28000,27850,4
20230703,134400,919289950,28050,28150,28200,27850,1206
20230703,134300,885588000,27900,28100,28100,27900,1950
20230703,134200,831002700,28150,28100,28150,28100,272
20230703,134100,823359400,28150,28200,28200,28150,61
20230703,134000,821641750,28200,28150,28200,28150,71
20230703,133900,819643050,28150,28150,28150,28150,26
20230703,133800,818911150,28150,28050,28150,28050,1060
20230703,133700,789085850,28100,28100,28100,28100,490
20230703,133600,775316850,28150,28150,28200,28150,287
20230703,133500,767237750,28200,28200,28200,28200,0
20230703,133400,767237750,28200,28250,28250,28200,108
20230703,133300,764191850,28250,28250,28250,28150,18
20230703,133200,763683950,28150,28150,28250,28150,10
20230703,133100,763402350,28150,28150,28150,28150,5
20230703,133000,763261600,28250,28250,28250,28150,4
20230703,132900,763148800,28250,28150,28250,28150,3
20230703,132800,763064250,28250,28150,28250,28150,676
20230703,132700,744034750,28150,28100,28150,28100,7
20230703,132600,743837850,28150,28150,28150,28100,151
20230703,132500,739594550,28150,28100,28150,28100,7
20230703,132400,739397550,28150,28150,28150,28150,109
20230703,132300,736329200,28150,28150,28150,28150,425
20230703,132200,724365450,28150,28050,28150,28000,762
20230703,132100,703011400,28150,28050,28250,28050,297
20230703,132000,694673100,27950,28300,28300,27950,3197
20230703,131900,604829700,28300,28300,28300,28300,135
20230703,131800,601009200,28350,28350,28350,28350,12
20230703,131700,600669000,28350,28350,28350,28350,2
20230703,131600,600612300,28350,28350,28350,28350,12
20230703,131500,600272100,28350,28300,28350,28300,25
20230703,131400,599563850,28300,28300,28300,28300,100
20230703,131300,596733850,28350,28250,28350,28250,111
20230703,131200,593597900,28250,28350,28350,28250,1263
20230703,131100,557841950,28400,28400,28400,28400,1
20230703,131000,557813550,28350,28350,28350,28350,40
20230703,130900,556679550,28350,28350,28350,28350,491
20230703,130800,542759700,28400,28400,28400,28400,6
20230703,130700,542589300,28450,28450,28450,28450,15
20230703,130600,542162550,28450,28450,28450,28450,35
20230703,130500,541166800,28450,28450,28450,28450,6
20230703,130400,540996100,28350,28400,28400,28350,156
20230703,130300,536571700,28450,28450,28450,28450,0
20230703,130200,536571700,28450,28400,28450,28400,137
20230703,130100,532680650,28400,28400,28400,28400,58
20230703,130000,531033450,28400,28400,28400,28400,134
20230703,125900,527227850,28400,28400,28400,28400,6
20230703,125800,527057450,28400,28400,28400,28400,2
20230703,125700,527000650,28400,28450,28450,28400,70
20230703,125600,525009950,28400,28400,28400,28400,101
20230703,125500,522141550,28400,28350,28400,28350,28
20230703,125400,521347650,28400,28400,28400,28400,8
20230703,125300,521120450,28400,28350,28400,28350,103
20230703,125200,518200250,28400,28450,28450,28400,1196
20230703,125100,484233750,28450,28450,28450,28450,861
20230703,125000,459738300,28500,28450,28500,28450,16
20230703,124900,459282350,28500,28500,28500,28500,3
20230703,124800,459196850,28500,28500,28500,28500,66
20230703,124700,457315850,28550,28550,28550,28550,9
20230703,124600,457058900,28550,28550,28550,28550,0
20230703,124500,457058900,28550,28550,28550,28550,10
20230703,124400,456773400,28500,28500,28500,28500,571
20230703,124300,440499900,28550,28550,28550,28550,50
20230703,124200,439072400,28550,28550,28550,28550,3
20230703,124100,438986750,28550,28550,28550,28550,224
20230703,124000,432591550,28600,28600,28600,28600,307
20230703,123900,423811350,28650,28650,28650,28650,0
20230703,123800,423811350,28650,28650,28650,28650,40
20230703,123700,422665350,28650,28650,28650,28650,0
20230703,123600,422665350,28650,28650,28650,28650,0
20230703,123500,422665350,28650,28650,28650,28650,232
20230703,123400,416018550,28650,28700,28700,28650,3
20230703,123300,415932550,28700,28750,28750,28700,210
20230703,123200,409905400,28700,28700,28700,28700,13
20230703,123100,409532300,28700,28700,28700,28700,0
20230703,123000,409532300,28700,28700,28700,28700,0
20230703,122900,409532300,28700,28700,28700,28700,0
20230703,122800,409532300,28700,28700,28700,28700,0
20230703,122700,409532300,28700,28750,28750,28700,101
20230703,122600,406628600,28750,28750,28750,28750,10
20230703,122500,406341100,28750,28750,28750,28750,0
20230703,122400,406341100,28750,28750,28750,28750,0
20230703,122300,406341100,28750,28750,28750,28750,100
20230703,122200,403466100,28700,28700,28700,28700,0
20230703,122100,403466100,28700,28700,28700,28700,180
20230703,122000,398300100,28700,28700,28700,28700,5
20230703,121900,398156600,28700,28750,28750,28700,52
20230703,121800,396664100,28750,28750,28750,28750,0
20230703,121700,396664100,28750,28750,28750,28750,0
20230703,121600,396664100,28750,28750,28750,28750,0
20230703,121500,396664100,28750,28750,28750,28750,0
20230703,121400,396664100,28750,28750,28750,28750,0
20230703,121300,396664100,28750,28750,28750,28750,39
20230703,121200,395542850,28750,28750,28750,28750,0
20230703,121100,395542850,28750,28750,28750,28750,17
20230703,121000,395054100,28750,28750,28750,28750,0
20230703,120900,395054100,28750,28750,28750,28750,35
20230703,120800,394047850,28750,28750,28750,28750,6
20230703,120700,393875350,28750,28750,28750,28750,0
20230703,120600,393875350,28750,28750,28750,28750,0
20230703,120500,393875350,28750,28750,28750,28750,1
20230703,120400,393846600,28750,28750,28750,28750,1
20230703,120300,393817850,28700,28750,28750,28700,2
20230703,120200,393760400,28750,28750,28750,28750,4
20230703,120100,393645400,28750,28750,28750,28750,2
20230703,120000,393587900,28700,28700,28700,28700,0
20230703,115900,393587900,28700,28700,28700,28700,5
20230703,115800,393444400,28750,28750,28750,28750,0
20230703,115700,393444400,28750,28700,28750,28700,745
20230703,115600,372062750,28700,28700,28700,28700,0
20230703,115500,372062750,28700,28700,28700,28700,13
20230703,115400,371689650,28700,28700,28700,28700,0
20230703,115300,371689650,28700,28700,28700,28700,2
20230703,115200,371632250,28700,28700,28700,28700,90
20230703,115100,369049250,28700,28700,28700,28700,31
20230703,115000,368159550,28700,28650,28700,28650,76
20230703,114900,365981900,28650,28650,28650,28650,0
20230703,114800,365981900,28650,28650,28650,28650,0
20230703,114700,365981900,28650,28650,28650,28650,9
20230703,114600,365724050,28650,28650,28650,28650,37
20230703,114500,364664000,28650,28650,28650,28650,0
20230703,114400,364664000,28650,28650,28650,28650,0
20230703,114300,364664000,28650,28650,28650,28650,0
20230703,114200,364664000,28650,28650,28650,28650,0
20230703,114100,364664000,28650,28650,28650,28650,5
20230703,114000,364520750,28600,28600,28600,28600,54
20230703,113900,362976350,28650,28650,28650,28650,226
20230703,113800,356501450,28700,28700,28700,28700,2
20230703,113700,356444050,28700,28700,28700,28700,0
20230703,113600,356444050,28700,28700,28700,28700,1
20230703,113500,356415350,28650,28650,28650,28650,5
20230703,113400,356272100,28700,28700,28700,28700,0
20230703,113300,356272100,28700,28700,28700,28700,0
20230703,113200,356272100,28700,28700,28700,28700,0
20230703,113100,356272100,28700,28700,28700,28700,0
20230703,113000,356272100,28700,28700,28700,28700,30
20230703,112900,355411100,28700,28700,28700,28700,50
20230703,112800,353976100,28750,28700,28750,28700,55
20230703,112700,352397500,28650,28650,28650,28650,5
20230703,112600,352254250,28700,28700,28700,28700,57
20230703,112500,350618350,28700,28700,28700,28700,13
20230703,112400,350245250,28700,28700,28700,28700,2
20230703,112300,350187850,28700,28700,28700,28700,0
20230703,112200,350187850,28700,28700,28700,28700,189
20230703,112100,344763550,28700,28700,28700,28700,0
20230703,112000,344763550,28700,28700,28700,28700,0
20230703,111900,344763550,28700,28700,28700,28700,0
20230703,111800,344763550,28700,28700,28700,28700,41
20230703,111700,343586850,28700,28750,28750,28700,76
20230703,111600,341404950,28750,28750,28750,28750,1
20230703,111500,341376200,28750,28750,28750,28750,0
20230703,111400,341376200,28750,28750,28750,28750,0
20230703,111300,341376200,28750,28750,28750,28750,0
20230703,111200,341376200,28750,28700,28750,28700,40
20230703,111100,340228150,28700,28700,28700,28700,10
20230703,111000,339941150,28750,28750,28750,28750,79
20230703,110900,337669900,28800,28800,28800,28800,1
20230703,110800,337641100,28750,28800,28800,28750,244
20230703,110700,330618100,28850,28850,28850,28850,0
20230703,110600,330618100,28850,28850,28900,28750,315
20230703,110500,321553000,28850,28900,28900,28850,61
20230703,110400,319792700,28900,28900,28900,28900,5
20230703,110300,319648200,28850,28850,28850,28850,300
20230703,110200,310993200,28850,28850,28850,28850,0
20230703,110100,310993200,28850,28850,28850,28850,0
20230703,110000,310993200,28850,28850,28850,28850,100
20230703,105900,308108200,28850,28850,28850,28850,0
20230703,105800,308108200,28850,28850,28850,28850,1
20230703,105700,308079350,28850,28850,28850,28850,0
20230703,105600,308079350,28850,28850,28850,28850,1
20230703,105500,308050500,28900,28900,28900,28900,2
20230703,105400,307992700,28900,28900,28900,28900,0
20230703,105300,307992700,28900,28900,28900,28900,0
20230703,105200,307992700,28900,28900,28900,28900,0
20230703,105100,307992700,28900,28900,28900,28900,0
20230703,105000,307992700,28900,28900,28900,28900,0
20230703,104900,307992700,28900,28900,28900,28900,0
20230703,104800,307992700,28900,28900,28900,28900,0
20230703,104700,307992700,28900,28850,28900,28850,268
20230703,104600,300260850,28800,28850,28850,28800,169
20230703,104500,295385950,28850,28850,28850,28850,0
20230703,104400,295385950,28850,28850,28850,28850,0
20230703,104300,295385950,28850,28850,28850,28850,0
20230703,104200,295385950,28850,28850,28850,28850,0
20230703,104100,295385950,28850,28850,28850,28850,0
20230703,104000,295385950,28850,28850,28850,28850,6
20230703,103900,295212850,28850,28850,28850,28800,118
20230703,103800,291808900,28850,28850,28850,28850,0
20230703,103700,291808900,28850,28850,28850,28850,0
20230703,103600,291808900,28850,28800,28850,28800,15
20230703,103500,291376850,28800,28800,28800,28800,1
20230703,103400,291348050,28750,28750,28750,28750,0
20230703,103300,291348050,28750,28800,28800,28750,3
20230703,103200,291261750,28850,28850,28850,28850,1
20230703,103100,291232900,28850,28800,28850,28800,104
20230703,103000,288234550,28800,28800,28800,28800,0
20230703,102900,288234550,28800,28750,28800,28750,131
20230703,102800,284464250,28800,28800,28800,28800,10
20230703,102700,284176250,28800,28800,28800,28800,0
20230703,102600,284176250,28800,28800,28800,28800,0
20230703,102500,284176250,28800,28700,28800,28700,5
20230703,102400,284032450,28800,28800,28800,28800,1
20230703,102300,284003650,28700,28750,28750,28700,143
20230703,102200,279899050,28850,28850,28850,28850,0
20230703,102100,279899050,28850,28850,28850,28850,0
20230703,102000,279899050,28850,28850,28850,28850,0
20230703,101900,279899050,28850,28850,28850,28850,0
20230703,101800,279899050,28850,28850,28850,28850,0
20230703,101700,279899050,28850,28850,28850,28850,0
20230703,101600,279899050,28850,28850,28850,28750,216
20230703,101500,273683450,28900,28900,28900,28900,0
20230703,101400,273683450,28900,28900,28900,28900,0
20230703,101300,273683450,28900,28900,28900,28900,0
20230703,101200,273683450,28900,28900,28900,28900,0
20230703,101100,273683450,28900,28900,28900,28900,0
20230703,101000,273683450,28900,28900,28900,28900,1
20230703,100900,273654550,28850,28800,28850,28800,30
20230703,100800,272790450,28900,28900,28900,28900,0
20230703,100700,272790450,28900,28900,28900,28900,0
20230703,100600,272790450,28900,28900,28900,28900,0
20230703,100500,272790450,28900,28800,28900,28800,25
20230703,100400,272070300,28900,28900,28900,28900,0
20230703,100300,272070300,28900,28850,28900,28850,16
20230703,100200,271607950,28850,28800,28850,28800,11
20230703,100100,271291100,28900,28900,28900,28850,54
20230703,100000,269730600,28850,28900,28900,28850,80
20230703,095900,267419600,28900,28850,28900,28800,213
20230703,095800,261274800,28850,28850,28850,28850,8
20230703,095700,261044000,28850,28800,28850,28800,19
20230703,095600,260496750,28800,28800,28800,28800,0
20230703,095500,260496750,28800,28800,28800,28800,0
20230703,095400,260496750,28800,28800,28800,28800,0
20230703,095300,260496750,28800,28850,28850,28800,46
20230703,095200,259169700,28850,28850,28850,28850,255
20230703,095100,251812950,28850,28850,28850,28850,4
20230703,095000,251697550,28850,28750,28850,28750,104
20230703,094900,248707150,28850,28800,28850,28800,34
20230703,094800,247727050,28800,28900,28900,28800,4
20230703,094700,247611750,28800,28850,28850,28800,77
20230703,094600,245391350,28900,28900,28950,28900,132
20230703,094500,241575200,28950,28800,28950,28800,180
20230703,094400,236391050,28950,28800,28950,28800,134
20230703,094300,232531700,28800,28950,29000,28800,52
20230703,094200,231026500,28750,28750,28750,28750,300
20230703,094100,222401500,28900,28800,29000,28800,499
20230703,094000,207977700,28750,28600,28750,28600,459
20230703,093900,194807200,28600,28600,28600,28600,34
20230703,093800,193834800,28700,28700,28700,28700,2
20230703,093700,193777400,28700,28650,28700,28650,106
20230703,093600,190740450,28650,28650,28650,28650,0
20230703,093500,190740450,28650,28550,28650,28550,757
20230703,093400,169102800,28550,28550,28550,28550,1
20230703,093300,169074250,28500,28550,28550,28500,95
20230703,093200,166366700,28500,28550,28550,28500,150
20230703,093100,162085300,28550,28550,28550,28550,5
20230703,093000,161942550,28550,28550,28550,28550,40
20230703,092900,160800550,28550,28600,28600,28550,79
20230703,092800,158544850,28550,28600,28600,28550,21
20230703,092700,157945250,28600,28600,28600,28600,101
20230703,092600,155056650,28600,28600,28600,28600,20
20230703,092500,154484650,28500,28500,28500,28500,0
20230703,092400,154484650,28500,28500,28500,28500,11
20230703,092300,154171150,28600,28600,28600,28600,35
20230703,092200,153170150,28600,28600,28600,28600,0
20230703,092100,153170150,28600,28600,28600,28600,20
20230703,092000,152598150,28500,28500,28650,28500,260
20230703,091900,145176900,28500,28500,28500,28500,287
20230703,091800,136997400,28500,28600,28600,28500,1441
20230703,091700,95917350,28600,28750,28750,28600,301
20230703,091600,87308600,28750,28600,28750,28600,15
20230703,091500,86879450,28600,28600,28600,28600,3
20230703,091400,86793650,28750,28650,28800,28650,512
20230703,091300,72102000,28600,28600,28600,28550,125
20230703,091200,68527050,28700,28700,28700,28700,0
20230703,091100,68527050,28700,28700,28700,28700,0
20230703,091000,68527050,28700,28550,28700,28500,212
20230703,090900,62483900,28550,28550,28550,28550,120
20230703,090800,59057900,28700,28700,28700,28700,16
20230703,090700,58598700,28550,28700,28750,28550,185
20230703,090600,53314150,28650,28500,28650,28400,328
20230703,090500,43955500,28500,28500,28500,28500,20
20230703,090400,43385500,28500,28500,28500,28500,210
20230703,090300,37400500,28550,28500,28550,28350,531
20230703,090200,22307900,28350,28650,28650,28350,611
20230703,090100,4965100,28700,28700,28700,28700,65
20230703,090000,3099600,28700,28700,28700,28700,108
Reference in New Issue Copy Permalink