ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250714.csv
ened 633d25755c Update 2025-08-05 25618 shorts
2025-08-05 01:57:42 +09:00

578 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,183500,4044393750,411000,411000,411000,411000,1821
20250714,183400,4044393750,411000,411000,411000,411000,0
20250714,183300,4044393750,411000,411000,411000,411000,0
20250714,183200,4044393750,411000,411000,411000,411000,0
20250714,183100,4044393750,411000,411000,411000,411000,0
20250714,183000,4044393750,411000,411000,411000,411000,0
20250714,182900,4044393750,411000,411000,411000,411000,0
20250714,182800,4044393750,411000,411000,411000,411000,0
20250714,182700,4044393750,411000,411000,411000,411000,0
20250714,182600,4044393750,411000,411000,411000,411000,0
20250714,182500,4044393750,411000,411000,411000,411000,0
20250714,182400,4044393750,411000,411000,411000,411000,0
20250714,182300,4044393750,411000,411000,411000,411000,0
20250714,182200,4044393750,411000,411000,411000,411000,0
20250714,182100,4044393750,411000,411000,411000,411000,0
20250714,182000,4044393750,411000,411000,411000,411000,0
20250714,181900,4044393750,411000,411000,411000,411000,0
20250714,181800,4044393750,411000,411000,411000,411000,0
20250714,181700,4044393750,411000,411000,411000,411000,0
20250714,181600,4044393750,411000,411000,411000,411000,0
20250714,181500,4044393750,411000,411000,411000,411000,0
20250714,181400,4044393750,411000,411000,411000,411000,0
20250714,181300,4044393750,411000,411000,411000,411000,0
20250714,181200,4044393750,411000,411000,411000,411000,0
20250714,181100,4044393750,411000,411000,411000,411000,0
20250714,181000,4044393750,411000,411000,411000,411000,0
20250714,180900,4044393750,411000,411000,411000,411000,0
20250714,180800,4044393750,411000,411000,411000,411000,0
20250714,180700,4044393750,411000,411000,411000,411000,0
20250714,180600,4044393750,411000,411000,411000,411000,0
20250714,180500,4044393750,411000,411000,411000,411000,1821
20250714,180400,4044393750,411000,411000,411000,411000,0
20250714,180300,4044393750,411000,411000,411000,411000,0
20250714,180200,4044393750,411000,411000,411000,411000,0
20250714,180100,4044393750,411000,411000,411000,411000,0
20250714,180000,4044393750,411000,411000,411000,411000,0
20250714,175900,4044393750,411000,411000,411000,411000,0
20250714,175800,4044393750,411000,411000,411000,411000,0
20250714,175700,4044393750,411000,411000,411000,411000,0
20250714,175600,4044393750,411000,411000,411000,411000,0
20250714,175500,4044393750,411000,411000,411000,411000,0
20250714,175400,4044393750,411000,411000,411000,411000,0
20250714,175300,4044393750,411000,411000,411000,411000,0
20250714,175200,4044393750,411000,411000,411000,411000,0
20250714,175100,4044393750,411000,411000,411000,411000,0
20250714,175000,4044393750,411000,411000,411000,411000,0
20250714,174900,4044393750,411000,411000,411000,411000,0
20250714,174800,4044393750,411000,411000,411000,411000,0
20250714,174700,4044393750,411000,411000,411000,411000,0
20250714,174600,4044393750,411000,411000,411000,411000,0
20250714,174500,4044393750,411000,411000,411000,411000,0
20250714,174400,4044393750,411000,411000,411000,411000,0
20250714,174300,4044393750,411000,411000,411000,411000,0
20250714,174200,4044393750,411000,411000,411000,411000,0
20250714,174100,4044393750,411000,411000,411000,411000,0
20250714,174000,4044393750,411000,411000,411000,411000,0
20250714,173900,4044393750,411000,411000,411000,411000,0
20250714,173800,4044393750,411000,411000,411000,411000,0
20250714,173700,4044393750,411000,411000,411000,411000,0
20250714,173600,4044393750,411000,411000,411000,411000,0
20250714,173500,4044393750,411000,411000,411000,411000,1821
20250714,173400,4044393750,411000,411000,411000,411000,0
20250714,173300,4044393750,411000,411000,411000,411000,0
20250714,173200,4044393750,411000,411000,411000,411000,0
20250714,173100,4044393750,411000,411000,411000,411000,0
20250714,173000,4044393750,411000,411000,411000,411000,0
20250714,172900,4044393750,411000,411000,411000,411000,0
20250714,172800,4044393750,411000,411000,411000,411000,0
20250714,172700,4044393750,411000,411000,411000,411000,0
20250714,172600,4044393750,411000,411000,411000,411000,0
20250714,172500,4044393750,411000,411000,411000,411000,0
20250714,172400,4044393750,411000,411000,411000,411000,0
20250714,172300,4044393750,411000,411000,411000,411000,0
20250714,172200,4044393750,411000,411000,411000,411000,0
20250714,172100,4044393750,411000,411000,411000,411000,0
20250714,172000,4044393750,411000,411000,411000,411000,0
20250714,171900,4044393750,411000,411000,411000,411000,0
20250714,171800,4044393750,411000,411000,411000,411000,0
20250714,171700,4044393750,411000,411000,411000,411000,0
20250714,171600,4044393750,411000,411000,411000,411000,0
20250714,171500,4044393750,411000,411000,411000,411000,0
20250714,171400,4044393750,411000,411000,411000,411000,0
20250714,171300,4044393750,411000,411000,411000,411000,0
20250714,171200,4044393750,411000,411000,411000,411000,0
20250714,171100,4044393750,411000,411000,411000,411000,0
20250714,171000,4044393750,411000,411000,411000,411000,0
20250714,170900,4044393750,411000,411000,411000,411000,0
20250714,170800,4044393750,411000,411000,411000,411000,0
20250714,170700,4044393750,411000,411000,411000,411000,0
20250714,170600,4044393750,411000,411000,411000,411000,0
20250714,170500,4044393750,411000,411000,411000,411000,1821
20250714,170400,4044393750,411000,411000,411000,411000,0
20250714,170300,4044393750,411000,411000,411000,411000,0
20250714,170200,4044393750,411000,411000,411000,411000,0
20250714,170100,4044393750,411000,411000,411000,411000,0
20250714,170000,4044393750,411000,411000,411000,411000,0
20250714,165900,4044393750,411000,411000,411000,411000,0
20250714,165800,4044393750,411000,411000,411000,411000,0
20250714,165700,4044393750,411000,411000,411000,411000,0
20250714,165600,4044393750,411000,411000,411000,411000,0
20250714,165500,4044393750,411000,411000,411000,411000,0
20250714,165400,4044393750,411000,411000,411000,411000,0
20250714,165300,4044393750,411000,411000,411000,411000,0
20250714,165200,4044393750,411000,411000,411000,411000,0
20250714,165100,4044393750,411000,411000,411000,411000,0
20250714,165000,4044393750,411000,411000,411000,411000,0
20250714,164900,4044393750,411000,411000,411000,411000,0
20250714,164800,4044393750,411000,411000,411000,411000,0
20250714,164700,4044393750,411000,411000,411000,411000,0
20250714,164600,4044393750,411000,411000,411000,411000,0
20250714,164500,4044393750,411000,411000,411000,411000,0
20250714,164400,4044393750,411000,411000,411000,411000,0
20250714,164300,4044393750,411000,411000,411000,411000,0
20250714,164200,4044393750,411000,411000,411000,411000,0
20250714,164100,4044393750,411000,411000,411000,411000,0
20250714,164000,4044393750,411000,411000,411000,411000,0
20250714,163900,4044393750,411000,411000,411000,411000,0
20250714,163800,4044393750,411000,411000,411000,411000,0
20250714,163700,4044393750,411000,411000,411000,411000,0
20250714,163600,4044393750,411000,411000,411000,411000,0
20250714,163500,4044393750,411000,411000,411000,411000,1821
20250714,163400,4044393750,411000,411000,411000,411000,0
20250714,163300,4044393750,411000,411000,411000,411000,0
20250714,163200,4044393750,411000,411000,411000,411000,0
20250714,163100,4044393750,411000,411000,411000,411000,0
20250714,163000,4044393750,411000,411000,411000,411000,0
20250714,162900,4044393750,411000,411000,411000,411000,0
20250714,162800,4044393750,411000,411000,411000,411000,0
20250714,162700,4044393750,411000,411000,411000,411000,0
20250714,162600,4044393750,411000,411000,411000,411000,0
20250714,162500,4044393750,411000,411000,411000,411000,0
20250714,162400,4044393750,411000,411000,411000,411000,0
20250714,162300,4044393750,411000,411000,411000,411000,0
20250714,162200,4044393750,411000,411000,411000,411000,0
20250714,162100,4044393750,411000,411000,411000,411000,0
20250714,162000,4044393750,411000,411000,411000,411000,0
20250714,161900,4044393750,411000,411000,411000,411000,0
20250714,161800,4044393750,411000,411000,411000,411000,0
20250714,161700,4044393750,411000,411000,411000,411000,0
20250714,161600,4044393750,411000,411000,411000,411000,0
20250714,161500,4044393750,411000,411000,411000,411000,0
20250714,161400,4044393750,411000,411000,411000,411000,0
20250714,161300,4044393750,411000,411000,411000,411000,0
20250714,161200,4044393750,411000,411000,411000,411000,0
20250714,161100,4044393750,411000,411000,411000,411000,0
20250714,161000,4044393750,411000,411000,411000,411000,0
20250714,160900,4044393750,411000,411000,411000,411000,0
20250714,160800,4044393750,411000,411000,411000,411000,0
20250714,160700,4044393750,411000,411000,411000,411000,0
20250714,160600,4044393750,411000,411000,411000,411000,0
20250714,160500,4044393750,411000,411000,411000,411000,1821
20250714,160400,4044393750,411000,411000,411000,411000,0
20250714,160300,4044393750,411000,411000,411000,411000,0
20250714,160200,4044393750,411000,411000,411000,411000,0
20250714,160100,4044393750,411000,411000,411000,411000,0
20250714,160000,4044393750,411000,411000,411000,411000,0
20250714,155900,4044393750,411000,411000,411000,411000,0
20250714,155800,4044393750,411000,411000,411000,411000,0
20250714,155700,4044393750,411000,411000,411000,411000,0
20250714,155600,4044393750,411000,411000,411000,411000,0
20250714,155500,4044393750,411000,411000,411000,411000,0
20250714,155400,4044393750,411000,411000,411000,411000,0
20250714,155300,4044393750,411000,411000,411000,411000,0
20250714,155200,4044393750,411000,411000,411000,411000,0
20250714,155100,4044393750,411000,411000,411000,411000,0
20250714,155000,4044393750,411000,411000,411000,411000,0
20250714,154900,4044393750,411000,411000,411000,411000,0
20250714,154800,4044393750,411000,411000,411000,411000,0
20250714,154700,4044393750,411000,411000,411000,411000,0
20250714,154600,4044393750,411000,411000,411000,411000,0
20250714,154500,4044393750,411000,411000,411000,411000,0
20250714,154400,4044393750,411000,411000,411000,411000,0
20250714,154300,4044393750,411000,411000,411000,411000,0
20250714,154200,4044393750,411000,411000,411000,411000,0
20250714,154100,4044393750,411000,411000,411000,411000,0
20250714,154000,4044393750,411000,411000,411000,411000,0
20250714,153900,4044393750,411000,411000,411000,411000,0
20250714,153800,4044393750,411000,411000,411000,411000,0
20250714,153700,4044393750,411000,411000,411000,411000,0
20250714,153600,4044393750,411000,411000,411000,411000,0
20250714,153500,4044393750,411000,411000,411000,411000,1821
20250714,153400,4044393750,411000,411000,411000,411000,0
20250714,153300,4044393750,411000,411000,411000,411000,0
20250714,153200,4044393750,411000,411000,411000,411000,0
20250714,153100,4044393750,411000,411000,411000,411000,0
20250714,153000,4044393750,411000,411000,411000,411000,1821
20250714,152900,3295962750,412000,412000,412000,412000,0
20250714,152800,3295962750,412000,412000,412000,412000,0
20250714,152700,3295962750,412000,412000,412000,412000,0
20250714,152600,3295962750,412000,412000,412000,412000,0
20250714,152500,3295962750,412000,412000,412000,412000,0
20250714,152400,3295962750,412000,412000,412000,412000,0
20250714,152300,3295962750,412000,412000,412000,412000,0
20250714,152200,3295962750,412000,412000,412000,412000,0
20250714,152100,3295962750,412000,412000,412000,412000,0
20250714,152000,3295962750,412000,412000,412000,412000,0
20250714,151900,3295962750,412000,412500,412500,411500,79
20250714,151800,3263385750,412500,412500,412500,412500,12
20250714,151700,3258435750,412500,412000,412500,411500,8
20250714,151600,3255137750,412000,412500,412500,412000,19
20250714,151500,3247308750,412000,412000,412000,412000,3
20250714,151400,3246072750,412000,412000,412000,412000,4
20250714,151300,3244424750,411500,411500,411500,411500,1
20250714,151200,3244013250,411500,412000,412500,411500,24
20250714,151100,3234128000,412000,412000,412000,412000,16
20250714,151000,3227536000,411750,412000,412000,411750,7
20250714,150900,3224653250,412000,412000,412000,412000,1
20250714,150800,3224241250,412000,411500,412000,411500,6
20250714,150700,3221770500,411500,412000,412500,411500,19
20250714,150600,3213950000,412000,411750,412000,411750,16
20250714,150500,3207358500,411750,412000,412000,411500,16
20250714,150400,3200768000,411500,412000,412000,411500,3
20250714,150300,3199532500,411500,412000,412000,411500,26
20250714,150200,3188823000,412000,412000,412000,412000,3
20250714,150100,3187587000,412000,412000,412000,412000,2
20250714,150000,3186763000,412000,412500,412500,412000,15
20250714,145900,3180582000,412500,412500,412500,412000,11
20250714,145800,3176047500,412000,412500,412500,412000,2
20250714,145700,3175223000,412000,412000,412000,412000,2
20250714,145600,3174399000,412500,412500,412500,412500,1
20250714,145500,3173986500,412500,412000,412500,412000,7
20250714,145400,3171101750,412000,412250,412250,412000,5
20250714,145300,3169041500,412000,412000,412000,412000,2
20250714,145200,3168217500,412500,412500,412500,411000,8
20250714,145100,3164920500,411500,411000,412500,411000,15
20250714,145000,3158753500,411000,411500,412000,411000,496
20250714,144900,2954421500,411500,412000,412000,411500,106
20250714,144800,2910781000,413000,413000,413000,412500,10
20250714,144700,2906652000,412500,413000,413000,412000,9
20250714,144600,2902942500,412500,412250,412500,412250,22
20250714,144500,2893868500,412000,412250,412250,412000,3
20250714,144400,2892632250,412000,412000,412000,412000,1
20250714,144300,2892220250,412250,412250,412250,412000,31
20250714,144200,2879441000,412000,412000,412000,412000,4
20250714,144100,2877793000,412250,412000,412250,412000,9
20250714,144000,2874083500,412250,412500,412500,412000,20
20250714,143900,2865837500,412500,412500,412500,412000,15
20250714,143800,2859650500,412500,412500,412750,412500,4
20250714,143700,2858000000,412500,413000,413000,412500,10
20250714,143600,2853873000,413000,412500,413000,412500,25
20250714,143500,2843560000,412500,412500,412500,412000,5
20250714,143400,2841498000,412500,412500,412500,412500,23
20250714,143300,2832010500,412500,412500,412500,412500,8
20250714,143200,2828710500,412500,413000,413000,412000,23
20250714,143100,2819216500,412000,412000,413000,411500,174
20250714,143000,2747431500,411500,412500,412500,411500,7
20250714,142900,2744548500,411500,412000,412500,411500,147
20250714,142800,2683937000,412500,411500,412500,411500,13
20250714,142700,2678578500,411500,411500,411500,411500,1
20250714,142600,2678167000,411000,411000,412500,411000,3
20250714,142500,2676932500,412000,412000,412500,411000,41
20250714,142400,2660044500,412000,412000,412000,412000,1
20250714,142300,2659632500,412000,412000,412500,412000,13
20250714,142200,2654275500,412000,411000,412000,411000,24
20250714,142100,2644390500,411500,410500,412500,410500,314
20250714,142000,2515001000,411500,411500,411500,410500,1075
20250714,141900,2072736500,412000,411500,412000,411500,127
20250714,141800,2020423000,412000,412000,412000,411500,5
20250714,141700,2018364500,412000,412000,412000,411500,6
20250714,141600,2015894000,412000,412000,412000,412000,3
20250714,141500,2014658000,411500,411500,412000,411500,4
20250714,141400,2013011500,412000,411750,412000,411500,10
20250714,141300,2008893750,411500,411750,411750,411500,4
20250714,141200,2007247000,411500,411500,411750,411500,3
20250714,141100,2006012250,411500,411500,411500,411500,0
20250714,141000,2006012250,411500,411500,411500,411500,4
20250714,140900,2004366250,411750,411500,411750,411500,7
20250714,140800,2001485250,411500,411500,411500,411500,2
20250714,140700,2000662250,411500,411500,411500,411500,2
20250714,140600,1999839250,411500,411500,411750,411500,8
20250714,140500,1996547000,411500,411500,411500,411500,1
20250714,140400,1996135500,411500,411500,411500,411500,5
20250714,140300,1994078000,411000,411000,411000,411000,11
20250714,140200,1989557000,411500,411500,412000,411000,22
20250714,140100,1980503000,411500,411500,411500,411000,4
20250714,140000,1978857500,411500,411500,411500,411500,4
20250714,135900,1977211500,412000,411000,412000,411000,101
20250714,135800,1935650000,411000,411000,411000,411000,12
20250714,135700,1930718000,411000,411000,411000,411000,1
20250714,135600,1930307000,411500,411500,411500,411500,26
20250714,135500,1919608000,411000,411500,411500,411000,3
20250714,135400,1918374500,411000,411000,411500,411000,13
20250714,135300,1913031000,411500,411500,411500,411500,2
20250714,135200,1912208000,411500,410750,411500,410750,7
20250714,135100,1909330250,411000,411500,411500,410500,4
20250714,135000,1907685750,411000,411000,411000,411000,2
20250714,134900,1906863750,411000,411500,411500,410500,11
20250714,134800,1902342250,411000,411000,411000,411000,1
20250714,134700,1901931250,411000,410500,411000,410500,7
20250714,134600,1899055750,410500,411000,411000,410500,56
20250714,134500,1876043750,411000,411000,411500,411000,4
20250714,134400,1874399250,411000,411500,411500,411000,6
20250714,134300,1871932250,411000,411500,411500,411000,8
20250714,134200,1868641750,411500,411000,411500,411000,7
20250714,134100,1865763750,411500,411500,411500,411500,1
20250714,134000,1865352250,411000,411500,411500,411000,4
20250714,133900,1863707750,411500,411000,411500,411000,6
20250714,133800,1861239750,411500,411500,411500,411500,2
20250714,133700,1860416750,411000,411500,411500,411000,5
20250714,133600,1858360250,411250,411250,411250,411250,1
20250714,133500,1857949000,411000,411000,411000,411000,1
20250714,133400,1857538000,411000,411500,411500,411000,9
20250714,133300,1853836000,411500,411500,411500,411500,2
20250714,133200,1853013000,411000,411000,411000,411000,1
20250714,133100,1852602000,411000,411000,411000,411000,3
20250714,133000,1851369000,411500,411000,411500,411000,4
20250714,132900,1849723500,411000,411500,411500,410500,7
20250714,132800,1846845000,411500,411500,411500,410500,5
20250714,132700,1844788500,411000,411000,411000,410000,24
20250714,132600,1834930000,411000,410500,411000,410500,5
20250714,132500,1832876000,410500,410500,410500,410000,6
20250714,132400,1830413500,410500,411000,411000,410000,3
20250714,132300,1829182000,411000,410500,411000,410500,3
20250714,132200,1827950000,411000,410500,411000,410500,4
20250714,132100,1826307000,411000,411000,411000,410000,4
20250714,132000,1824664500,411000,410000,411500,410000,6
20250714,131900,1822201000,410000,411500,411500,410000,139
20250714,131800,1765008000,411500,411000,412000,411000,226
20250714,131700,1672029000,410500,409500,410500,409500,62
20250714,131600,1646581000,409500,410500,410500,409500,39
20250714,131500,1630576500,409500,410000,410500,409500,6
20250714,131400,1628115500,410000,410000,410000,410000,1
20250714,131300,1627705500,410000,410000,410000,410000,6
20250714,131200,1625245500,409500,409500,409500,409500,2
20250714,131100,1624426500,409500,410000,410000,409000,5
20250714,131000,1622378500,409500,409000,410000,409000,30
20250714,130900,1610081000,409000,409000,409500,409000,6
20250714,130800,1607625000,409500,409000,409500,409000,17
20250714,130700,1600671500,410000,409500,410500,409500,158
20250714,130600,1535891500,410000,410000,410000,409500,3
20250714,130500,1534662000,410000,410000,410000,409500,8
20250714,130400,1531382500,410000,409000,410000,409000,16
20250714,130300,1524831000,409500,409500,409500,409000,7
20250714,130200,1521965000,409000,409500,409500,409000,3
20250714,130100,1520737500,409000,409500,409500,409000,6
20250714,130000,1518282000,409500,408500,409500,408500,2
20250714,125900,1517464000,409000,409000,409000,409000,4
20250714,125800,1515828000,408500,409000,409000,408500,14
20250714,125700,1510103000,409000,409000,409000,409000,2
20250714,125600,1509285000,409500,409000,409500,409000,21
20250714,125500,1500686000,409500,409500,409500,409500,1
20250714,125400,1500276500,409000,409000,409000,409000,1
20250714,125300,1499867500,409500,409000,409500,409000,12
20250714,125200,1494958500,409000,409000,409500,409000,14
20250714,125100,1489230500,409500,409500,410000,409500,56
20250714,125000,1466297500,410000,409500,410000,409500,4
20250714,124900,1464659000,409500,409500,409500,409500,4
20250714,124800,1463021000,409500,409500,409500,409500,12
20250714,124700,1458107000,409500,409000,409500,409000,4
20250714,124600,1456469500,409000,409500,409500,409000,9
20250714,124500,1452786000,409000,409000,409000,409000,1
20250714,124400,1452377000,409500,409500,409500,409000,8
20250714,124300,1449103000,409500,409500,410000,409500,17
20250714,124200,1442140500,410000,409500,410000,409500,6
20250714,124100,1439681500,410000,410000,410000,409500,5
20250714,124000,1437632000,410000,409500,410000,409500,54
20250714,123900,1415518500,409500,409500,409500,409000,4
20250714,123800,1413881000,409500,409000,409500,409000,3
20250714,123700,1412653500,409500,409500,409500,409500,3
20250714,123600,1411425000,409000,409500,409500,409000,4
20250714,123500,1409788500,409500,409500,409500,409500,2
20250714,123400,1408969500,409000,409000,409500,409000,3
20250714,123300,1407742000,409500,409500,409500,409000,4
20250714,123200,1406104500,409500,409500,409500,409500,1
20250714,123100,1405695000,409500,409500,409500,409000,3
20250714,123000,1404467000,409500,409000,409500,409000,5
20250714,122900,1402420000,409000,409500,409500,409000,5
20250714,122800,1400373000,409500,409000,409500,409000,2
20250714,122700,1399554500,409500,409500,409500,409500,2
20250714,122600,1398735500,409000,409500,409500,409000,2
20250714,122500,1397917000,409000,409500,409500,409000,3
20250714,122400,1396689000,409500,409500,409500,409000,5
20250714,122300,1394642000,409500,410000,410000,409500,2
20250714,122200,1393822500,409000,410000,410000,409000,2
20250714,122100,1393003500,410000,409500,410000,409500,4
20250714,122000,1391365000,410000,409500,410000,409500,3
20250714,121900,1390136000,409500,409500,409500,409000,14
20250714,121800,1384404000,409500,409000,409500,408500,40
20250714,121700,1368043000,409000,408500,409000,408500,3
20250714,121600,1366816500,409000,409000,409000,408500,4
20250714,121500,1365181000,409000,409000,409000,409000,3
20250714,121400,1363954000,409000,409000,409000,408500,6
20250714,121300,1361500500,409000,409000,409000,408500,3
20250714,121200,1360274000,409000,409000,409000,409000,4
20250714,121100,1358638000,409000,409000,409000,408500,4
20250714,121000,1357002500,409000,409000,409000,409000,3
20250714,120900,1355775500,408500,409000,409000,408500,3
20250714,120800,1354549000,408500,409000,409000,408500,8
20250714,120700,1351279000,409000,409000,409000,409000,5
20250714,120600,1349234000,409000,409000,409000,408500,4
20250714,120500,1347598500,408500,409000,409000,408500,3
20250714,120400,1346372500,408500,409000,409000,408500,13
20250714,120300,1341058000,408500,408500,409000,408500,4
20250714,120200,1339423000,408500,409000,409000,408500,5
20250714,120100,1337379500,408500,409000,409000,408500,5
20250714,120000,1335336500,409000,408500,409000,408500,17
20250714,115900,1328388500,409000,409000,409000,408500,11
20250714,115800,1323891500,409000,409500,409500,408500,6
20250714,115700,1321437500,409500,409000,409500,409000,3
20250714,115600,1320209500,409000,409500,409500,409000,5
20250714,115500,1318162500,409500,409000,409500,409000,7
20250714,115400,1315299000,409500,409500,409500,409500,1
20250714,115300,1314889500,409000,409000,409000,408500,4
20250714,115200,1313254000,409000,409000,409000,409000,1
20250714,115100,1312845000,409000,408500,409500,408500,5
20250714,115000,1310799500,409500,408500,409500,408500,2
20250714,114900,1309981500,408500,409000,410000,408500,17
20250714,114800,1303025500,408500,409000,409000,408500,33
20250714,114700,1289530500,409500,409500,409500,409500,2
20250714,114600,1288711500,409500,409500,409500,409000,4
20250714,114500,1287074000,409500,409500,409500,409000,5
20250714,114400,1285027500,409500,409500,409500,408500,6
20250714,114300,1282573500,409000,408500,409500,408500,62
20250714,114200,1257242000,408500,409000,409000,408500,5
20250714,114100,1255198000,408500,409000,409000,408500,2
20250714,114000,1254380500,409500,409000,409500,408500,23
20250714,113900,1244972000,408500,408500,408500,408500,0
20250714,113800,1244972000,408500,409000,409000,408500,45
20250714,113700,1226569000,409500,409500,409500,409000,4
20250714,113600,1224932000,409500,409500,409500,409000,6
20250714,113500,1222476000,409500,409500,409500,409000,3
20250714,113400,1221248000,409500,409500,410000,408500,8
20250714,113300,1217974500,409000,409000,409000,409000,8
20250714,113200,1214702500,408500,409000,409000,408500,24
20250714,113100,1204888500,409000,408500,409000,408500,3
20250714,113000,1203662500,408500,408500,408500,408500,6
20250714,112900,1201211500,408500,410000,410000,408500,70
20250714,112800,1172561000,409500,410000,410000,409500,40
20250714,112700,1156178500,409500,409500,409500,409500,1
20250714,112600,1155769000,409500,409500,409500,409500,3
20250714,112500,1154540500,409500,409500,410000,409500,3
20250714,112400,1153311500,409500,409500,409500,409500,3
20250714,112300,1152083000,409500,409500,409500,409500,2
20250714,112200,1151264000,409500,409500,409500,409500,15
20250714,112100,1145121500,409500,410000,410000,409500,6
20250714,112000,1142663000,410000,409500,410000,409500,2
20250714,111900,1141843500,410000,410000,410000,410000,1
20250714,111800,1141433500,409500,409500,409500,409500,1
20250714,111700,1141024000,409500,409500,409500,409500,3
20250714,111600,1139795500,409500,410000,410000,409500,3
20250714,111500,1138566000,409500,410000,410000,409500,3
20250714,111400,1137337000,409500,409500,409500,409500,1
20250714,111300,1136927500,409500,410000,410000,409500,6
20250714,111200,1134468000,410000,409500,410000,409500,3
20250714,111100,1133239000,410000,409500,410000,409500,6
20250714,111000,1130781000,409500,410000,410000,409500,7
20250714,110900,1127912000,410000,409500,410000,409500,2
20250714,110800,1127092500,409500,409500,409500,409500,2
20250714,110700,1126273500,409500,409000,409500,409000,11
20250714,110600,1121769500,409000,409000,409000,409000,1
20250714,110500,1121360500,409000,409500,409500,409000,2
20250714,110400,1120542000,409500,409500,409500,409500,2
20250714,110300,1119723000,409500,409500,409500,409000,7
20250714,110200,1116857500,410500,410500,410500,410500,0
20250714,110100,1116857500,410500,410000,410500,409000,17
20250714,110000,1109885000,409500,409500,410000,409500,5
20250714,105900,1107836500,409500,409500,409500,409500,5
20250714,105800,1105789000,409500,410000,410000,409500,3
20250714,105700,1104560000,409500,409000,409500,409000,20
20250714,105600,1096374500,409500,409500,409500,408500,128
20250714,105500,1043991500,409500,411000,411000,409500,203
20250714,105400,960655000,411000,411000,411000,411000,1
20250714,105300,960244000,411000,411500,411500,411000,54
20250714,105200,938028000,411000,411000,411000,411000,2
20250714,105100,937206000,411000,411000,411000,411000,4
20250714,105000,935562000,411000,411500,411500,411000,15
20250714,104900,929392000,411000,411500,411500,411000,4
20250714,104800,927746500,411500,411500,411500,411000,4
20250714,104700,926101000,411500,411000,411500,411000,6
20250714,104600,923633500,411500,411500,411500,411500,4
20250714,104500,921987500,411000,411500,411500,411000,9
20250714,104400,918288000,411500,411500,411500,411500,2
20250714,104300,917465000,411000,411000,411000,411000,1
20250714,104200,917054000,411000,411000,411500,411000,3
20250714,104100,915820500,411000,411500,411500,411000,3
20250714,104000,914587000,411000,411000,411000,411000,1
20250714,103900,914176000,411000,411000,411000,411000,1
20250714,103800,913765000,411000,410500,411000,410500,7
20250714,103700,910889000,411000,411000,411000,410500,6
20250714,103600,908423500,410500,410500,411500,410500,5
20250714,103500,906370000,411500,411000,411500,410500,30
20250714,103400,894039000,411000,411000,411000,411000,6
20250714,103300,891573000,410500,411500,411500,410500,13
20250714,103200,886230000,411000,411000,411000,411000,4
20250714,103100,884586000,411000,411000,411000,411000,6
20250714,103000,882120000,411000,411500,411500,411000,5
20250714,102900,880064500,411000,411000,411000,411000,0
20250714,102800,880064500,411000,411500,411500,411000,4
20250714,102700,878419000,411500,411500,411500,411000,4
20250714,102600,876774000,411500,411000,411500,410500,78
20250714,102500,844710500,411000,412000,412000,411000,7
20250714,102400,841831500,412000,411000,412000,411000,3
20250714,102300,840597000,411500,411000,411500,411000,38
20250714,102200,824963500,411000,411000,411000,411000,3
20250714,102100,823730500,411000,411000,411500,411000,9
20250714,102000,820031000,411000,411000,411000,411000,7
20250714,101900,817154000,411000,411000,411500,411000,3
20250714,101800,815920500,411000,411000,411500,411000,5
20250714,101700,813865000,411000,410500,411000,410500,7
20250714,101600,810989000,410500,410500,410500,410500,1
20250714,101500,810578500,410000,410000,411000,410000,52
20250714,101400,789235500,410000,410000,410000,410000,1
20250714,101300,788825500,410000,410000,410000,410000,4
20250714,101200,787185500,412000,410000,412000,410000,31
20250714,101100,774461000,411500,410500,412000,410000,459
20250714,101000,585657000,410000,410500,410500,410000,2
20250714,100900,584836500,410500,410000,410500,410000,3
20250714,100800,583606000,410000,411000,411000,410000,2
20250714,100700,582785000,410500,410500,410500,410000,6
20250714,100600,580322500,410500,410500,411000,410000,81
20250714,100500,547035000,410500,410500,410500,410500,0
20250714,100400,547035000,410500,410000,410500,410000,5
20250714,100300,544983000,410000,410000,410000,410000,2
20250714,100200,544163000,410500,410000,411000,410000,7
20250714,100100,541291000,411000,411000,411000,410000,21
20250714,100000,532668500,410500,410500,411000,410500,78
20250714,095900,500640000,410500,410500,410500,410500,1
20250714,095800,500229500,410500,410500,411000,410500,66
20250714,095700,473115500,410500,411000,411000,410500,11
20250714,095600,468596500,410500,410500,410500,410500,2
20250714,095500,467775500,410500,411000,411000,410500,4
20250714,095400,466132500,411500,410500,411500,410500,9
20250714,095300,462433500,410500,411000,411500,410500,16
20250714,095200,455857000,410000,410000,410000,410000,1
20250714,095100,455447000,411500,410000,411500,410000,15
20250714,095000,449283000,410000,411000,411000,410000,6
20250714,094900,446819500,411000,411000,411000,410500,6
20250714,094800,444354000,411000,411000,411000,411000,3
20250714,094700,443121000,411000,411000,411000,410000,24
20250714,094600,433263000,411000,411500,411500,411000,11
20250714,094500,428739000,411000,411000,411000,411000,8
20250714,094400,425451000,410000,411000,411000,410000,3
20250714,094300,424220000,411000,411000,411000,411000,3
20250714,094200,422987000,410000,411000,411000,410000,5
20250714,094100,420933000,411500,411500,411500,411500,0
20250714,094000,420933000,411500,411000,411500,411000,5
20250714,093900,418877000,411000,411000,411500,410000,11
20250714,093800,414356500,411000,411000,411000,411000,5
20250714,093700,412301500,410500,410500,410500,410500,4
20250714,093600,410659500,410500,410500,410500,410500,5
20250714,093500,408607000,410500,410500,410500,410500,0
20250714,093400,408607000,410500,410500,410500,410500,1
20250714,093300,408196500,411000,411000,411000,411000,7
20250714,093200,405319500,410500,410500,410500,410500,7
20250714,093100,402446000,410500,410500,410500,410500,0
20250714,093000,402446000,410500,410000,411500,410000,8
20250714,092900,399160500,410000,410000,411500,410000,15
20250714,092800,392997000,410000,410000,410000,410000,5
20250714,092700,390947000,410000,411000,412000,410000,43
20250714,092600,373264000,411000,409500,412000,409500,351
20250714,092500,228971000,409500,410000,410000,409500,2
20250714,092400,228151500,409500,409000,409500,409000,21
20250714,092300,219555500,409000,409500,409500,409000,2
20250714,092200,218737000,409500,409000,409500,409000,5
20250714,092100,216690500,409000,409500,409500,409000,36
20250714,092000,201958000,410000,409500,410000,409500,16
20250714,091900,195404000,409500,409500,409500,409500,12
20250714,091800,190490000,409500,409500,409500,409500,12
20250714,091700,185576000,409000,409000,409000,409000,1
20250714,091600,185167000,410500,410500,410500,410500,0
20250714,091500,185167000,410500,410500,410500,410500,0
20250714,091400,185167000,410500,410000,410500,410000,10
20250714,091300,181063000,410500,410000,410500,409500,4
20250714,091200,179422500,410500,410000,410500,410000,13
20250714,091100,174089000,410000,410500,410500,410000,31
20250714,091000,161364500,410500,410000,410500,409000,12
20250714,090900,156448500,408500,408500,408500,408500,0
20250714,090800,156448500,408500,408500,409000,408500,15
20250714,090700,150319000,410000,408000,410000,408000,18
20250714,090600,142953500,408000,410500,410500,408000,93
20250714,090500,104999500,410000,410000,410000,410000,14
20250714,090400,99259500,408000,408500,408500,408000,16
20250714,090300,92727500,408500,410000,410000,408500,3
20250714,090200,91499000,408000,408500,410000,408000,113
20250714,090100,45261000,408500,407500,408500,407500,70
20250714,090000,16728000,408000,408000,408000,408000,41
Reference in New Issue View Git Blame Copy Permalink