ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/285490/min/candle-20230712.csv

702 lines
37 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
20230712,203900,4338918350,34650,34650,34650,34650,1482
20230712,203800,4338918350,34650,34650,34650,34650,0
20230712,203700,4338918350,34650,34650,34650,34650,0
20230712,203600,4338918350,34650,34650,34650,34650,0
20230712,203500,4338918350,34650,34650,34650,34650,0
20230712,203400,4338918350,34650,34650,34650,34650,0
20230712,203300,4338918350,34650,34650,34650,34650,0
20230712,203200,4338918350,34650,34650,34650,34650,0
20230712,203100,4338918350,34650,34650,34650,34650,0
20230712,203000,4338918350,34650,34650,34650,34650,0
20230712,202900,4338918350,34650,34650,34650,34650,0
20230712,202800,4338918350,34650,34650,34650,34650,0
20230712,202700,4338918350,34650,34650,34650,34650,0
20230712,202600,4338918350,34650,34650,34650,34650,0
20230712,202500,4338918350,34650,34650,34650,34650,0
20230712,202400,4338918350,34650,34650,34650,34650,0
20230712,202300,4338918350,34650,34650,34650,34650,0
20230712,202200,4338918350,34650,34650,34650,34650,0
20230712,202100,4338918350,34650,34650,34650,34650,0
20230712,202000,4338918350,34650,34650,34650,34650,0
20230712,201900,4338918350,34650,34650,34650,34650,0
20230712,201800,4338918350,34650,34650,34650,34650,0
20230712,201700,4338918350,34650,34650,34650,34650,0
20230712,201600,4338918350,34650,34650,34650,34650,0
20230712,201500,4338918350,34650,34650,34650,34650,0
20230712,201400,4338918350,34650,34650,34650,34650,0
20230712,201300,4338918350,34650,34650,34650,34650,0
20230712,201200,4338918350,34650,34650,34650,34650,0
20230712,201100,4338918350,34650,34650,34650,34650,0
20230712,201000,4338918350,34650,34650,34650,34650,0
20230712,200900,4338918350,34650,34650,34650,34650,1482
20230712,200800,4338918350,34650,34650,34650,34650,0
20230712,200700,4338918350,34650,34650,34650,34650,0
20230712,200600,4338918350,34650,34650,34650,34650,0
20230712,200500,4338918350,34650,34650,34650,34650,0
20230712,200400,4338918350,34650,34650,34650,34650,0
20230712,200300,4338918350,34650,34650,34650,34650,0
20230712,200200,4338918350,34650,34650,34650,34650,0
20230712,200100,4338918350,34650,34650,34650,34650,0
20230712,200000,4338918350,34650,34650,34650,34650,0
20230712,195900,4338918350,34650,34650,34650,34650,0
20230712,195800,4338918350,34650,34650,34650,34650,0
20230712,195700,4338918350,34650,34650,34650,34650,0
20230712,195600,4338918350,34650,34650,34650,34650,0
20230712,195500,4338918350,34650,34650,34650,34650,0
20230712,195400,4338918350,34650,34650,34650,34650,0
20230712,195300,4338918350,34650,34650,34650,34650,0
20230712,195200,4338918350,34650,34650,34650,34650,0
20230712,195100,4338918350,34650,34650,34650,34650,0
20230712,195000,4338918350,34650,34650,34650,34650,0
20230712,194900,4338918350,34650,34650,34650,34650,0
20230712,194800,4338918350,34650,34650,34650,34650,0
20230712,194700,4338918350,34650,34650,34650,34650,0
20230712,194600,4338918350,34650,34650,34650,34650,0
20230712,194500,4338918350,34650,34650,34650,34650,0
20230712,194400,4338918350,34650,34650,34650,34650,0
20230712,194300,4338918350,34650,34650,34650,34650,0
20230712,194200,4338918350,34650,34650,34650,34650,0
20230712,194100,4338918350,34650,34650,34650,34650,0
20230712,194000,4338918350,34650,34650,34650,34650,0
20230712,193900,4338918350,34650,34650,34650,34650,1482
20230712,193800,4338918350,34650,34650,34650,34650,0
20230712,193700,4338918350,34650,34650,34650,34650,0
20230712,193600,4338918350,34650,34650,34650,34650,0
20230712,193500,4338918350,34650,34650,34650,34650,0
20230712,193400,4338918350,34650,34650,34650,34650,0
20230712,193300,4338918350,34650,34650,34650,34650,0
20230712,193200,4338918350,34650,34650,34650,34650,0
20230712,193100,4338918350,34650,34650,34650,34650,0
20230712,193000,4338918350,34650,34650,34650,34650,0
20230712,192900,4338918350,34650,34650,34650,34650,0
20230712,192800,4338918350,34650,34650,34650,34650,0
20230712,192700,4338918350,34650,34650,34650,34650,0
20230712,192600,4338918350,34650,34650,34650,34650,0
20230712,192500,4338918350,34650,34650,34650,34650,0
20230712,192400,4338918350,34650,34650,34650,34650,0
20230712,192300,4338918350,34650,34650,34650,34650,0
20230712,192200,4338918350,34650,34650,34650,34650,0
20230712,192100,4338918350,34650,34650,34650,34650,0
20230712,192000,4338918350,34650,34650,34650,34650,0
20230712,191900,4338918350,34650,34650,34650,34650,0
20230712,191800,4338918350,34650,34650,34650,34650,0
20230712,191700,4338918350,34650,34650,34650,34650,0
20230712,191600,4338918350,34650,34650,34650,34650,0
20230712,191500,4338918350,34650,34650,34650,34650,0
20230712,191400,4338918350,34650,34650,34650,34650,0
20230712,191300,4338918350,34650,34650,34650,34650,0
20230712,191200,4338918350,34650,34650,34650,34650,0
20230712,191100,4338918350,34650,34650,34650,34650,0
20230712,191000,4338918350,34650,34650,34650,34650,0
20230712,190900,4338918350,34650,34650,34650,34650,1482
20230712,190800,4338918350,34650,34650,34650,34650,0
20230712,190700,4338918350,34650,34650,34650,34650,0
20230712,190600,4338918350,34650,34650,34650,34650,0
20230712,190500,4338918350,34650,34650,34650,34650,0
20230712,190400,4338918350,34650,34650,34650,34650,0
20230712,190300,4338918350,34650,34650,34650,34650,0
20230712,190200,4338918350,34650,34650,34650,34650,0
20230712,190100,4338918350,34650,34650,34650,34650,0
20230712,190000,4338918350,34650,34650,34650,34650,0
20230712,185900,4338918350,34650,34650,34650,34650,0
20230712,185800,4338918350,34650,34650,34650,34650,0
20230712,185700,4338918350,34650,34650,34650,34650,0
20230712,185600,4338918350,34650,34650,34650,34650,0
20230712,185500,4338918350,34650,34650,34650,34650,0
20230712,185400,4338918350,34650,34650,34650,34650,0
20230712,185300,4338918350,34650,34650,34650,34650,0
20230712,185200,4338918350,34650,34650,34650,34650,0
20230712,185100,4338918350,34650,34650,34650,34650,0
20230712,185000,4338918350,34650,34650,34650,34650,0
20230712,184900,4338918350,34650,34650,34650,34650,0
20230712,184800,4338918350,34650,34650,34650,34650,0
20230712,184700,4338918350,34650,34650,34650,34650,0
20230712,184600,4338918350,34650,34650,34650,34650,0
20230712,184500,4338918350,34650,34650,34650,34650,0
20230712,184400,4338918350,34650,34650,34650,34650,0
20230712,184300,4338918350,34650,34650,34650,34650,0
20230712,184200,4338918350,34650,34650,34650,34650,0
20230712,184100,4338918350,34650,34650,34650,34650,0
20230712,184000,4338918350,34650,34650,34650,34650,0
20230712,183900,4338918350,34650,34650,34650,34650,1482
20230712,183800,4338918350,34650,34650,34650,34650,0
20230712,183700,4338918350,34650,34650,34650,34650,0
20230712,183600,4338918350,34650,34650,34650,34650,0
20230712,183500,4338918350,34650,34650,34650,34650,0
20230712,183400,4338918350,34650,34650,34650,34650,0
20230712,183300,4338918350,34650,34650,34650,34650,0
20230712,183200,4338918350,34650,34650,34650,34650,0
20230712,183100,4338918350,34650,34650,34650,34650,0
20230712,183000,4338918350,34650,34650,34650,34650,0
20230712,182900,4338918350,34650,34650,34650,34650,0
20230712,182800,4338918350,34650,34650,34650,34650,0
20230712,182700,4338918350,34650,34650,34650,34650,0
20230712,182600,4338918350,34650,34650,34650,34650,0
20230712,182500,4338918350,34650,34650,34650,34650,0
20230712,182400,4338918350,34650,34650,34650,34650,0
20230712,182300,4338918350,34650,34650,34650,34650,0
20230712,182200,4338918350,34650,34650,34650,34650,0
20230712,182100,4338918350,34650,34650,34650,34650,0
20230712,182000,4338918350,34650,34650,34650,34650,0
20230712,181900,4338918350,34650,34650,34650,34650,0
20230712,181800,4338918350,34650,34650,34650,34650,0
20230712,181700,4338918350,34650,34650,34650,34650,0
20230712,181600,4338918350,34650,34650,34650,34650,0
20230712,181500,4338918350,34650,34650,34650,34650,0
20230712,181400,4338918350,34650,34650,34650,34650,0
20230712,181300,4338918350,34650,34650,34650,34650,0
20230712,181200,4338918350,34650,34650,34650,34650,0
20230712,181100,4338918350,34650,34650,34650,34650,0
20230712,181000,4338918350,34650,34650,34650,34650,0
20230712,180900,4338918350,34650,34650,34650,34650,1482
20230712,180800,4338918350,34650,34650,34650,34650,0
20230712,180700,4338918350,34650,34650,34650,34650,0
20230712,180600,4338918350,34650,34650,34650,34650,0
20230712,180500,4338918350,34650,34650,34650,34650,0
20230712,180400,4338918350,34650,34650,34650,34650,0
20230712,180300,4338918350,34650,34650,34650,34650,0
20230712,180200,4338918350,34650,34650,34650,34650,0
20230712,180100,4338918350,34650,34650,34650,34650,0
20230712,180000,4338918350,34650,34650,34650,34650,0
20230712,175900,4338918350,34650,34650,34650,34650,0
20230712,175800,4338918350,34650,34650,34650,34650,0
20230712,175700,4338918350,34650,34650,34650,34650,0
20230712,175600,4338918350,34650,34650,34650,34650,0
20230712,175500,4338918350,34650,34650,34650,34650,0
20230712,175400,4338918350,34650,34650,34650,34650,0
20230712,175300,4338918350,34650,34650,34650,34650,0
20230712,175200,4338918350,34650,34650,34650,34650,0
20230712,175100,4338918350,34650,34650,34650,34650,0
20230712,175000,4338918350,34650,34650,34650,34650,0
20230712,174900,4338918350,34650,34650,34650,34650,0
20230712,174800,4338918350,34650,34650,34650,34650,0
20230712,174700,4338918350,34650,34650,34650,34650,0
20230712,174600,4338918350,34650,34650,34650,34650,0
20230712,174500,4338918350,34650,34650,34650,34650,0
20230712,174400,4338918350,34650,34650,34650,34650,0
20230712,174300,4338918350,34650,34650,34650,34650,0
20230712,174200,4338918350,34650,34650,34650,34650,0
20230712,174100,4338918350,34650,34650,34650,34650,0
20230712,174000,4338918350,34650,34650,34650,34650,0
20230712,173900,4338918350,34650,34650,34650,34650,1482
20230712,173800,4338918350,34650,34650,34650,34650,0
20230712,173700,4338918350,34650,34650,34650,34650,0
20230712,173600,4338918350,34650,34650,34650,34650,0
20230712,173500,4338918350,34650,34650,34650,34650,0
20230712,173400,4338918350,34650,34650,34650,34650,0
20230712,173300,4338918350,34650,34650,34650,34650,0
20230712,173200,4338918350,34650,34650,34650,34650,0
20230712,173100,4338918350,34650,34650,34650,34650,0
20230712,173000,4338918350,34650,34650,34650,34650,0
20230712,172900,4338918350,34650,34650,34650,34650,0
20230712,172800,4338918350,34650,34650,34650,34650,0
20230712,172700,4338918350,34650,34650,34650,34650,0
20230712,172600,4338918350,34650,34650,34650,34650,0
20230712,172500,4338918350,34650,34650,34650,34650,0
20230712,172400,4338918350,34650,34650,34650,34650,0
20230712,172300,4338918350,34650,34650,34650,34650,0
20230712,172200,4338918350,34650,34650,34650,34650,0
20230712,172100,4338918350,34650,34650,34650,34650,0
20230712,172000,4338918350,34650,34650,34650,34650,0
20230712,171900,4338918350,34650,34650,34650,34650,0
20230712,171800,4338918350,34650,34650,34650,34650,0
20230712,171700,4338918350,34650,34650,34650,34650,0
20230712,171600,4338918350,34650,34650,34650,34650,0
20230712,171500,4338918350,34650,34650,34650,34650,0
20230712,171400,4338918350,34650,34650,34650,34650,0
20230712,171300,4338918350,34650,34650,34650,34650,0
20230712,171200,4338918350,34650,34650,34650,34650,0
20230712,171100,4338918350,34650,34650,34650,34650,0
20230712,171000,4338918350,34650,34650,34650,34650,0
20230712,170900,4338918350,34650,34650,34650,34650,1482
20230712,170800,4338918350,34650,34650,34650,34650,0
20230712,170700,4338918350,34650,34650,34650,34650,0
20230712,170600,4338918350,34650,34650,34650,34650,0
20230712,170500,4338918350,34650,34650,34650,34650,0
20230712,170400,4338918350,34650,34650,34650,34650,0
20230712,170300,4338918350,34650,34650,34650,34650,0
20230712,170200,4338918350,34650,34650,34650,34650,0
20230712,170100,4338918350,34650,34650,34650,34650,0
20230712,170000,4338918350,34650,34650,34650,34650,0
20230712,165900,4338918350,34650,34650,34650,34650,0
20230712,165800,4338918350,34650,34650,34650,34650,0
20230712,165700,4338918350,34650,34650,34650,34650,0
20230712,165600,4338918350,34650,34650,34650,34650,0
20230712,165500,4338918350,34650,34650,34650,34650,0
20230712,165400,4338918350,34650,34650,34650,34650,0
20230712,165300,4338918350,34650,34650,34650,34650,0
20230712,165200,4338918350,34650,34650,34650,34650,0
20230712,165100,4338918350,34650,34650,34650,34650,0
20230712,165000,4338918350,34650,34650,34650,34650,0
20230712,164900,4338918350,34650,34650,34650,34650,0
20230712,164800,4338918350,34650,34650,34650,34650,0
20230712,164700,4338918350,34650,34650,34650,34650,0
20230712,164600,4338918350,34650,34650,34650,34650,0
20230712,164500,4338918350,34650,34650,34650,34650,0
20230712,164400,4338918350,34650,34650,34650,34650,0
20230712,164300,4338918350,34650,34650,34650,34650,0
20230712,164200,4338918350,34650,34650,34650,34650,0
20230712,164100,4338918350,34650,34650,34650,34650,0
20230712,164000,4338918350,34650,34650,34650,34650,0
20230712,163900,4338918350,34650,34650,34650,34650,1482
20230712,163800,4338918350,34650,34650,34650,34650,0
20230712,163700,4338918350,34650,34650,34650,34650,0
20230712,163600,4338918350,34650,34650,34650,34650,0
20230712,163500,4338918350,34650,34650,34650,34650,0
20230712,163400,4338918350,34650,34650,34650,34650,0
20230712,163300,4338918350,34650,34650,34650,34650,0
20230712,163200,4338918350,34650,34650,34650,34650,0
20230712,163100,4338918350,34650,34650,34650,34650,0
20230712,163000,4338918350,34650,34650,34650,34650,0
20230712,162900,4338918350,34650,34650,34650,34650,0
20230712,162800,4338918350,34650,34650,34650,34650,0
20230712,162700,4338918350,34650,34650,34650,34650,0
20230712,162600,4338918350,34650,34650,34650,34650,0
20230712,162500,4338918350,34650,34650,34650,34650,0
20230712,162400,4338918350,34650,34650,34650,34650,0
20230712,162300,4338918350,34650,34650,34650,34650,0
20230712,162200,4338918350,34650,34650,34650,34650,0
20230712,162100,4338918350,34650,34650,34650,34650,0
20230712,162000,4338918350,34650,34650,34650,34650,0
20230712,161900,4338918350,34650,34650,34650,34650,0
20230712,161800,4338918350,34650,34650,34650,34650,0
20230712,161700,4338918350,34650,34650,34650,34650,0
20230712,161600,4338918350,34650,34650,34650,34650,0
20230712,161500,4338918350,34650,34650,34650,34650,0
20230712,161400,4338918350,34650,34650,34650,34650,0
20230712,161300,4338918350,34650,34650,34650,34650,0
20230712,161200,4338918350,34650,34650,34650,34650,0
20230712,161100,4338918350,34650,34650,34650,34650,0
20230712,161000,4338918350,34650,34650,34650,34650,0
20230712,160900,4338918350,34650,34650,34650,34650,1482
20230712,160800,4338918350,34650,34650,34650,34650,0
20230712,160700,4338918350,34650,34650,34650,34650,0
20230712,160600,4338918350,34650,34650,34650,34650,0
20230712,160500,4338918350,34650,34650,34650,34650,0
20230712,160400,4338918350,34650,34650,34650,34650,0
20230712,160300,4338918350,34650,34650,34650,34650,0
20230712,160200,4338918350,34650,34650,34650,34650,0
20230712,160100,4338918350,34650,34650,34650,34650,0
20230712,160000,4338918350,34650,34650,34650,34650,0
20230712,155900,4338918350,34650,34650,34650,34650,0
20230712,155800,4338918350,34650,34650,34650,34650,0
20230712,155700,4338918350,34650,34650,34650,34650,0
20230712,155600,4338918350,34650,34650,34650,34650,0
20230712,155500,4338918350,34650,34650,34650,34650,0
20230712,155400,4338918350,34650,34650,34650,34650,0
20230712,155300,4338918350,34650,34650,34650,34650,0
20230712,155200,4338918350,34650,34650,34650,34650,0
20230712,155100,4338918350,34650,34650,34650,34650,0
20230712,155000,4338918350,34650,34650,34650,34650,0
20230712,154900,4338918350,34650,34650,34650,34650,0
20230712,154800,4338918350,34650,34650,34650,34650,0
20230712,154700,4338918350,34650,34650,34650,34650,0
20230712,154600,4338918350,34650,34650,34650,34650,0
20230712,154500,4338918350,34650,34650,34650,34650,0
20230712,154400,4338918350,34650,34650,34650,34650,0
20230712,154300,4338918350,34650,34650,34650,34650,0
20230712,154200,4338918350,34650,34650,34650,34650,0
20230712,154100,4338918350,34650,34650,34650,34650,0
20230712,154000,4338918350,34650,34650,34650,34650,0
20230712,153900,4338918350,34650,34650,34650,34650,1482
20230712,153800,4338918350,34650,34650,34650,34650,0
20230712,153700,4338918350,34650,34650,34650,34650,0
20230712,153600,4338918350,34650,34650,34650,34650,0
20230712,153500,4338918350,34650,34650,34650,34650,0
20230712,153400,4338918350,34650,34650,34650,34650,0
20230712,153300,4338918350,34650,34650,34650,34650,0
20230712,153200,4338918350,34650,34650,34650,34650,0
20230712,153100,4338918350,34650,34650,34650,34650,0
20230712,153000,4338918350,34650,34650,34650,34650,1482
20230712,152900,4287567050,34650,34650,34650,34650,0
20230712,152800,4287567050,34650,34650,34650,34650,0
20230712,152700,4287567050,34650,34650,34650,34650,0
20230712,152600,4287567050,34650,34650,34650,34650,0
20230712,152500,4287567050,34650,34650,34650,34650,0
20230712,152400,4287567050,34650,34650,34650,34650,0
20230712,152300,4287567050,34650,34650,34650,34650,0
20230712,152200,4287567050,34650,34650,34650,34650,0
20230712,152100,4287567050,34650,34650,34650,34650,0
20230712,152000,4287567050,34650,34650,34650,34650,0
20230712,151900,4287567050,34650,34750,34750,34650,317
20230712,151800,4276569400,34750,34700,34750,34700,178
20230712,151700,4270388300,34750,34700,34750,34700,159
20230712,151600,4264869750,34700,34700,34750,34700,223
20230712,151500,4257128250,34750,34750,34750,34700,38
20230712,151400,4255808500,34750,34700,34750,34700,120
20230712,151300,4251641050,34700,34700,34700,34650,437
20230712,151200,4236477900,34700,34700,34750,34700,106
20230712,151100,4232799600,34650,34700,34700,34650,56
20230712,151000,4230857650,34700,34650,34700,34650,23
20230712,150900,4230059800,34650,34650,34700,34650,92
20230712,150800,4226868450,34650,34650,34650,34650,30
20230712,150700,4225828950,34700,34700,34700,34700,1159
20230712,150600,4185611650,34700,34750,34750,34700,33
20230712,150500,4184466200,34800,34750,34800,34700,216
20230712,150400,4176960200,34750,34750,34750,34700,106
20230712,150300,4173280200,34750,34700,34750,34650,195
20230712,150200,4166513650,34700,34650,34700,34650,56
20230712,150100,4164571250,34650,34600,34650,34600,275
20230712,150000,4155043000,34600,34500,34600,34500,466
20230712,145900,4138931550,34500,34500,34500,34500,177
20230712,145800,4132825050,34500,34500,34500,34500,21
20230712,145700,4132100550,34500,34500,34500,34500,22
20230712,145600,4131341550,34500,34500,34550,34500,18
20230712,145500,4130720400,34500,34550,34550,34450,38
20230712,145400,4129409800,34550,34500,34550,34450,576
20230712,145300,4109558600,34500,34550,34550,34500,17
20230712,145200,4108972000,34550,34500,34550,34500,583
20230712,145100,4088854650,34500,34500,34550,34500,40
20230712,145000,4087474600,34500,34500,34500,34500,25
20230712,144900,4086612100,34550,34500,34550,34500,222
20230712,144800,4078951550,34500,34500,34500,34500,466
20230712,144700,4062874550,34550,34450,34550,34450,253
20230712,144600,4054146200,34450,34450,34500,34450,420
20230712,144500,4039676950,34450,34300,34450,34300,1718
20230712,144400,3980591750,34400,34300,34400,34250,283
20230712,144300,3970882200,34300,34300,34350,34300,45
20230712,144200,3969337200,34300,34350,34350,34300,125
20230712,144100,3965045350,34400,34450,34450,34400,189
20230712,144000,3958536700,34450,34500,34500,34450,44
20230712,143900,3957019200,34550,34500,34550,34500,148
20230712,143800,3951912300,34550,34400,34550,34400,1099
20230712,143700,3914067900,34400,34300,34400,34300,686
20230712,143600,3890521800,34300,34350,34400,34300,325
20230712,143500,3879361150,34400,34200,34400,34200,1709
20230712,143400,3820698600,34250,34250,34300,34200,147
20230712,143300,3815663400,34250,34250,34300,34200,346
20230712,143200,3803820200,34250,34250,34300,34250,160
20230712,143100,3798338600,34250,34250,34300,34250,17
20230712,143000,3797756050,34300,34300,34300,34300,149
20230712,142900,3792645350,34350,34350,34350,34300,31
20230712,142800,3791581150,34350,34350,34350,34350,138
20230712,142700,3786840850,34300,34350,34350,34300,102
20230712,142600,3783341550,34300,34300,34300,34300,37
20230712,142500,3782072450,34300,34350,34350,34300,89
20230712,142400,3779016300,34300,34300,34350,34300,153
20230712,142300,3773762800,34300,34300,34350,34300,42
20230712,142200,3772321300,34300,34300,34350,34300,217
20230712,142100,3764869700,34300,34350,34400,34300,48
20230712,142000,3763221400,34350,34350,34350,34200,395
20230712,141900,3749700500,34250,34250,34350,34250,1533
20230712,141800,3697131450,34250,34250,34300,34250,366
20230712,141700,3684595050,34250,34200,34300,34200,195
20230712,141600,3677923400,34300,34200,34350,34200,117
20230712,141500,3673918700,34300,34250,34300,34250,508
20230712,141400,3656504250,34300,34300,34300,34300,197
20230712,141300,3649747150,34250,34200,34350,34200,1257
20230712,141200,3606653500,34200,34250,34250,34150,481
20230712,141100,3590207950,34250,34250,34250,34150,325
20230712,141000,3579088950,34250,34350,34350,34200,248
20230712,140900,3570602700,34200,34250,34300,34200,1418
20230712,140800,3522040500,34200,34200,34250,34200,1102
20230712,140700,3484347700,34250,34250,34250,34150,454
20230712,140600,3468824500,34250,34300,34300,34200,621
20230712,140500,3447571150,34350,34300,34350,34200,231
20230712,140400,3439667200,34250,34350,34350,34200,852
20230712,140300,3410492600,34350,34200,34350,34150,2194
20230712,140200,3335454550,34200,34300,34350,34200,3165
20230712,140100,3227054650,34350,34300,34350,34250,298
20230712,140000,3216834500,34300,34250,34350,34250,260
20230712,135900,3207916100,34250,34350,34400,34250,893
20230712,135800,3177292800,34300,34350,34400,34300,315
20230712,135700,3166478800,34400,34350,34400,34350,240
20230712,135600,3158233750,34350,34350,34400,34350,300
20230712,135500,3147927800,34350,34300,34350,34300,216
20230712,135400,3140512750,34300,34300,34300,34300,191
20230712,135300,3133961450,34250,34300,34300,34250,645
20230712,135200,3111854100,34300,34300,34300,34250,273
20230712,135100,3102494500,34350,34350,34350,34300,296
20230712,135000,3092334600,34300,34400,34400,34300,936
20230712,134900,3060221950,34400,34300,34400,34300,734
20230712,134800,3035017600,34350,34300,34350,34300,499
20230712,134700,3017888800,34300,34300,34350,34250,521
20230712,134600,3000025250,34300,34300,34350,34300,399
20230712,134500,2986339050,34300,34250,34300,34250,166
20230712,134400,2980650300,34250,34300,34350,34250,453
20230712,134300,2965122650,34300,34350,34350,34300,1139
20230712,134200,2926047400,34300,34300,34400,34300,219
20230712,134100,2918534750,34350,34400,34400,34350,831
20230712,134000,2889984400,34350,34400,34400,34350,369
20230712,133900,2877304300,34400,34400,34400,34350,314
20230712,133800,2866516250,34400,34400,34400,34350,374
20230712,133700,2853654850,34400,34400,34500,34350,690
20230712,133600,2829925250,34400,34400,34400,34350,358
20230712,133500,2817612550,34400,34400,34450,34400,754
20230712,133400,2791669850,34400,34400,34400,34400,682
20230712,133300,2768209050,34400,34400,34400,34400,148
20230712,133200,2763117850,34400,34400,34450,34400,309
20230712,133100,2752483450,34450,34450,34450,34450,417
20230712,133000,2738117800,34450,34500,34500,34450,197
20230712,132900,2731330700,34500,34450,34500,34400,138
20230712,132800,2726577350,34450,34450,34450,34400,264
20230712,132700,2717489150,34450,34450,34450,34400,238
20230712,132600,2709297000,34450,34450,34450,34450,103
20230712,132500,2705748650,34450,34450,34450,34400,242
20230712,132400,2697420750,34400,34450,34450,34400,261
20230712,132300,2688434400,34450,34500,34500,34450,218
20230712,132200,2680922600,34500,34450,34500,34400,486
20230712,132100,2664165000,34450,34450,34450,34450,399
20230712,132000,2650419450,34450,34450,34450,34450,330
20230712,131900,2639050950,34450,34500,34500,34450,209
20230712,131800,2631847200,34550,34500,34550,34500,55
20230712,131700,2629949600,34550,34500,34550,34500,103
20230712,131600,2626395300,34500,34500,34550,34500,20
20230712,131500,2625705250,34550,34550,34550,34550,302
20230712,131400,2615271150,34500,34550,34550,34500,177
20230712,131300,2609162600,34550,34500,34550,34500,17
20230712,131200,2608576050,34550,34500,34550,34500,38
20230712,131100,2607263900,34500,34500,34550,34500,74
20230712,131000,2604710700,34550,34500,34550,34500,151
20230712,130900,2599501150,34450,34450,34450,34450,414
20230712,130800,2585238850,34450,34450,34450,34400,518
20230712,130700,2567394000,34500,34450,34500,34450,474
20230712,130600,2551049100,34500,34450,34500,34400,533
20230712,130500,2532690900,34400,34500,34550,34400,3183
20230712,130400,2422915150,34550,34600,34650,34550,3901
20230712,130300,2288020400,34650,34650,34650,34600,135
20230712,130200,2283347450,34650,34650,34700,34650,873
20230712,130100,2253097450,34650,34650,34650,34650,25
20230712,130000,2252231200,34650,34650,34650,34650,32
20230712,125900,2251122400,34700,34700,34700,34700,16
20230712,125800,2250567200,34700,34650,34700,34650,151
20230712,125700,2245328200,34650,34700,34700,34650,531
20230712,125600,2226904050,34650,34700,34700,34650,158
20230712,125500,2221429250,34650,34650,34650,34600,178
20230712,125400,2215262300,34650,34650,34650,34600,71
20230712,125300,2212804900,34650,34650,34650,34600,41
20230712,125200,2211385250,34650,34600,34650,34600,104
20230712,125100,2207786750,34600,34600,34600,34600,557
20230712,125000,2188514550,34600,34650,34650,34600,22
20230712,124900,2187753000,34650,34600,34650,34600,458
20230712,124800,2171905750,34650,34650,34650,34650,101
20230712,124700,2168406100,34650,34650,34650,34650,1906
20230712,124600,2102363200,34700,34700,34700,34650,21
20230712,124500,2101635250,34700,34700,34700,34650,21
20230712,124400,2100906600,34700,34700,34700,34650,87
20230712,124300,2097890750,34700,34700,34700,34700,75
20230712,124200,2095288250,34700,34650,34700,34650,66
20230712,124100,2092999150,34650,34700,34700,34650,369
20230712,124000,2080195150,34700,34700,34700,34700,49
20230712,123900,2078494850,34700,34700,34700,34700,108
20230712,123800,2074747250,34700,34700,34700,34700,32
20230712,123700,2073636850,34700,34700,34700,34700,473
20230712,123600,2057223750,34700,34700,34700,34700,325
20230712,123500,2045946250,34700,34700,34700,34700,72
20230712,123400,2043447850,34700,34750,34750,34700,55
20230712,123300,2041536850,34750,34750,34750,34750,20
20230712,123200,2040841850,34750,34750,34750,34750,66
20230712,123100,2038548350,34750,34750,34750,34750,167
20230712,123000,2032745100,34800,34750,34800,34750,36
20230712,122900,2031494050,34750,34700,34750,34700,15
20230712,122800,2030973300,34700,34750,34750,34700,24
20230712,122700,2030139450,34800,34750,34800,34750,6
20230712,122600,2029930900,34800,34800,34800,34800,48
20230712,122500,2028260500,34800,34800,34800,34750,17
20230712,122400,2027669200,34800,34800,34850,34800,82
20230712,122300,2024814100,34800,34700,34800,34700,1261
20230712,122200,1980941750,34700,34700,34750,34700,19
20230712,122100,1980282400,34750,34700,34750,34700,62
20230712,122000,1978129000,34700,34700,34700,34700,117
20230712,121900,1974069100,34700,34700,34700,34700,86
20230712,121800,1971084900,34700,34700,34700,34700,4
20230712,121700,1970946100,34700,34750,34750,34700,15
20230712,121600,1970425100,34700,34750,34750,34700,26
20230712,121500,1969521900,34750,34700,34750,34700,1019
20230712,121400,1934161850,34700,34700,34700,34700,216
20230712,121300,1926666650,34700,34700,34700,34700,6
20230712,121200,1926458450,34750,34750,34750,34750,201
20230712,121100,1919473700,34700,34700,34700,34700,5
20230712,121000,1919300200,34750,34700,34750,34700,59
20230712,120900,1917251700,34700,34700,34700,34700,236
20230712,120800,1909062500,34700,34700,34700,34700,0
20230712,120700,1909062500,34700,34750,34750,34700,63
20230712,120600,1906875000,34700,34700,34750,34700,430
20230712,120500,1891953750,34750,34750,34750,34750,8
20230712,120400,1891675750,34700,34700,34700,34700,106
20230712,120300,1887997550,34750,34750,34750,34750,15
20230712,120200,1887476300,34700,34700,34700,34700,224
20230712,120100,1879703500,34750,34700,34750,34700,42
20230712,120000,1878245900,34700,34700,34700,34700,6
20230712,115900,1878037700,34700,34700,34700,34600,257
20230712,115800,1869133250,34700,34750,34750,34700,8
20230712,115700,1868855600,34650,34650,34650,34650,400
20230712,115600,1854995600,34650,34800,34800,34650,2001
20230712,115500,1785618200,34800,34700,34800,34700,58
20230712,115400,1783600200,34750,34750,34750,34750,0
20230712,115300,1783600200,34750,34800,34800,34750,11
20230712,115200,1783217650,34800,34800,34800,34750,85
20230712,115100,1780263350,34850,34850,34850,34850,0
20230712,115000,1780263350,34850,34800,34850,34750,63
20230712,114900,1778073950,34800,34800,34850,34800,120
20230712,114800,1773896700,34850,34800,34850,34800,17
20230712,114700,1773304550,34850,34850,34850,34850,0
20230712,114600,1773304550,34850,34800,34850,34800,8
20230712,114500,1773026050,34850,34850,34850,34850,0
20230712,114400,1773026050,34850,34850,34850,34850,6
20230712,114300,1772816950,34900,34850,34900,34850,40
20230712,114200,1771421200,34900,34850,34900,34850,8
20230712,114100,1771142300,34900,34850,34900,34850,127
20230712,114000,1766713700,34900,34850,34900,34850,34
20230712,113900,1765528650,34800,34850,34850,34800,16
20230712,113800,1764971800,34800,34800,34800,34800,8
20230712,113700,1764693400,34800,34750,34800,34750,16
20230712,113600,1764136900,34800,34800,34800,34800,1
20230712,113500,1764102100,34800,34800,34800,34800,4
20230712,113400,1763962900,34800,34750,34800,34750,564
20230712,113300,1744357300,34750,34750,34750,34750,5
20230712,113200,1744183550,34750,34750,34750,34750,202
20230712,113100,1737164050,34750,34750,34750,34750,12
20230712,113000,1736747050,34750,34750,34750,34750,28
20230712,112900,1735774050,34750,34750,34750,34750,0
20230712,112800,1735774050,34750,34750,34750,34750,7
20230712,112700,1735530800,34750,34750,34750,34750,6
20230712,112600,1735322300,34750,34800,34800,34750,139
20230712,112500,1730487950,34800,34750,34800,34750,61
20230712,112400,1728365200,34750,34700,34750,34700,145
20230712,112300,1723326800,34750,34700,34750,34600,624
20230712,112200,1701720000,34650,34700,34700,34650,567
20230712,112100,1682069900,34700,34700,34750,34700,314
20230712,112000,1671173850,34800,34700,34800,34700,901
20230712,111900,1639882750,34750,34700,34750,34700,16
20230712,111800,1639327050,34750,34700,34800,34700,371
20230712,111700,1626449300,34750,34750,34750,34700,54
20230712,111600,1624575050,34700,34750,34750,34700,104
20230712,111500,1620962000,34700,34700,34700,34700,6
20230712,111400,1620753800,34700,34700,34700,34700,4
20230712,111300,1620615000,34700,34700,34700,34700,58
20230712,111200,1618602400,34700,34750,34800,34700,62
20230712,111100,1616448700,34750,34750,34750,34750,31
20230712,111000,1615371450,34750,34700,34750,34700,84
20230712,110900,1612452950,34700,34700,34750,34650,70
20230712,110800,1610022650,34650,34750,34750,34650,290
20230712,110700,1599971650,34650,34800,34800,34600,1137
20230712,110600,1560570350,34800,34800,34800,34700,2554
20230712,110500,1471919200,34850,34750,34850,34750,153
20230712,110400,1466594400,34800,34800,34800,34700,984
20230712,110300,1432421800,34800,34800,34800,34800,88
20230712,110200,1429359400,34800,34900,34900,34800,23
20230712,110100,1428558450,34750,34950,34950,34750,5227
20230712,110000,1246400850,34950,34950,35000,34950,580
20230712,105900,1226129800,34950,35000,35000,34950,110
20230712,105800,1222280300,35000,35000,35000,35000,97
20230712,105700,1218885300,35000,34950,35000,34950,184
20230712,105600,1212454250,34950,34950,34950,34950,90
20230712,105500,1209308750,34950,34950,35000,34900,441
20230712,105400,1193895500,34950,34950,34950,34950,7
20230712,105300,1193650850,34950,34950,34950,34950,281
20230712,105200,1183829900,34950,34950,35000,34950,74
20230712,105100,1181243100,35000,35000,35000,34950,388
20230712,105000,1167672000,35000,35000,35000,34950,159
20230712,104900,1162112700,35050,35000,35050,35000,186
20230712,104800,1155598050,35000,35000,35000,34950,242
20230712,104700,1147128250,34950,35000,35050,34950,31
20230712,104600,1146042150,35050,35050,35050,35050,0
20230712,104500,1146042150,35050,35000,35050,34950,992
20230712,104400,1111320700,35050,35100,35100,35000,30
20230712,104300,1110268300,35100,35000,35100,35000,80
20230712,104200,1107465800,34950,34950,34950,34950,0
20230712,104100,1107465800,34950,34950,34950,34950,0
20230712,104000,1107465800,34950,35100,35100,34950,1192
20230712,103900,1065758100,35200,35200,35200,35200,102
20230712,103800,1062167700,35150,35050,35150,35050,9
20230712,103700,1061851950,35100,35100,35100,35100,55
20230712,103600,1059921450,35150,35150,35150,35150,5
20230712,103500,1059745700,35200,35100,35200,35100,106
20230712,103400,1056025000,35100,35100,35150,35050,441
20230712,103300,1040543050,35050,35050,35050,35050,101
20230712,103200,1037003000,35000,35000,35000,35000,7
20230712,103100,1036758000,35000,35000,35000,35000,4
20230712,103000,1036618000,35000,35000,35000,35000,831
20230712,102900,1007533000,35000,35050,35050,35000,17
20230712,102800,1006937500,35050,35050,35050,35050,370
20230712,102700,993969000,35100,35050,35150,35050,557
20230712,102600,974428000,35050,35050,35050,35050,242
20230712,102500,965945900,35050,35050,35050,35050,6
20230712,102400,965735600,35050,35050,35050,35050,1
20230712,102300,965700550,35100,35150,35150,35100,126
20230712,102200,961271800,35100,35200,35200,35100,125
20230712,102100,956883800,35250,35150,35250,35100,178
20230712,102000,950617500,35250,35250,35250,35250,4
20230712,101900,950476500,35250,35250,35300,35200,1359
20230712,101800,902565600,35200,35200,35200,35200,8
20230712,101700,902284000,35250,35250,35250,35250,0
20230712,101600,902284000,35250,35300,35300,35250,117
20230712,101500,898154000,35300,35250,35300,35250,51
20230712,101400,896353750,35300,35150,35300,35150,1093
20230712,101300,857858200,35150,35050,35150,35050,874
20230712,101200,827180600,35050,35050,35050,35050,3
20230712,101100,827075450,35050,35150,35150,35050,63
20230712,101000,824862000,35050,35000,35050,34950,363
20230712,100900,812150800,35000,35000,35000,34950,50
20230712,100800,810403000,34950,35000,35000,34950,26
20230712,100700,809493800,35000,35000,35050,35000,19
20230712,100600,808828650,34950,34950,34950,34950,0
20230712,100500,808828650,34950,34950,34950,34950,20
20230712,100400,808129650,34950,34900,34950,34900,373
20230712,100300,795094900,34950,34950,34950,34950,5
20230712,100200,794920150,34900,34900,34900,34900,37
20230712,100100,793628850,34900,34900,34900,34900,50
20230712,100000,791883850,34900,34950,34950,34900,277
20230712,095900,782203050,34900,34950,34950,34850,605
20230712,095800,761090200,34950,34900,34950,34900,238
20230712,095700,752776550,34900,34900,34900,34900,246
20230712,095600,744191150,34900,34900,34900,34900,855
20230712,095500,714351650,34900,34900,34950,34900,1102
20230712,095400,675891250,34900,34950,34950,34900,7
20230712,095300,675646850,34950,34950,34950,34900,1300
20230712,095200,630271850,34950,34900,34950,34900,891
20230712,095100,599174100,34950,34950,34950,34900,983
20230712,095000,564847600,34950,34950,34950,34950,70
20230712,094900,562401100,35000,35100,35100,35000,755
20230712,094800,535961600,35100,35100,35100,35050,81
20230712,094700,533122450,35050,35150,35150,35050,13
20230712,094600,532665800,35150,35100,35200,35100,134
20230712,094500,527957100,35100,35000,35100,35000,187
20230712,094400,521402350,35000,35000,35000,35000,229
20230712,094300,513387350,35000,35050,35050,35000,436
20230712,094200,498105600,35050,35050,35050,35050,7
20230712,094100,497860250,35050,35100,35100,35050,98
20230712,094000,494424350,35100,35100,35100,35100,462
20230712,093900,478208150,35150,35100,35150,35100,15
20230712,093800,477681300,35100,35150,35150,35100,182
20230712,093700,471286050,35150,35150,35150,35150,17
20230712,093600,470688500,35250,35200,35250,35150,173
20230712,093500,464602150,35200,35150,35200,35150,86
20230712,093400,461579200,35150,35200,35200,35150,108
20230712,093300,457780350,35200,35250,35250,35150,178
20230712,093200,451518050,35200,35150,35200,35150,388
20230712,093100,437875700,35100,35200,35200,35100,297
20230712,093000,427441150,35150,35150,35200,35150,126
20230712,092900,423009750,35150,35200,35200,35150,170
20230712,092800,417028500,35200,35200,35200,35150,131
20230712,092700,412417650,35200,35200,35200,35200,171
20230712,092600,406398450,35250,35300,35300,35200,166
20230712,092500,400554400,35200,34900,35200,34900,705
20230712,092400,375835700,34900,34950,34950,34850,143
20230712,092300,370852000,34950,34850,34950,34850,277
20230712,092200,361175600,34850,34850,34850,34850,262
20230712,092100,352044900,34900,34900,34900,34900,166
20230712,092000,346251500,34950,34950,34950,34850,669
20230712,091900,322903100,34950,34900,34950,34900,195
20230712,091800,316088100,35000,34950,35000,34900,536
20230712,091700,297368350,34950,35050,35050,34950,496
20230712,091600,280018300,35050,35050,35050,35000,391
20230712,091500,266329500,35050,35050,35050,35050,260
20230712,091400,257216500,35050,35050,35050,35050,84
20230712,091300,254272300,35050,35100,35100,35000,1375
20230712,091200,206065150,35100,35150,35200,35100,1323
20230712,091100,159554850,35150,35200,35200,35150,217
20230712,091000,151919900,35200,35150,35200,35150,207
20230712,090900,144634850,35200,35150,35250,35150,303
20230712,090800,133964350,35150,35150,35150,35150,0
20230712,090700,133964350,35150,35150,35150,35100,639
20230712,090600,111522100,35150,35150,35150,35150,61
20230712,090500,109377950,35150,35150,35300,35150,269
20230712,090400,99919600,35150,35150,35350,35150,276
20230712,090300,90217600,35100,35450,35450,35100,533
20230712,090200,71461450,35300,35350,35350,35300,479
20230712,090100,54536100,35500,35350,35500,35350,51
20230712,090000,52732350,35350,35450,35450,35350,1488
Reference in New Issue Copy Permalink