ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/285490/min/candle-20230719.csv

707 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
20230719,204400,3557753200,34900,34900,34900,34900,2498
20230719,204300,3557753200,34900,34900,34900,34900,0
20230719,204200,3557753200,34900,34900,34900,34900,0
20230719,204100,3557753200,34900,34900,34900,34900,0
20230719,204000,3557753200,34900,34900,34900,34900,0
20230719,203900,3557753200,34900,34900,34900,34900,0
20230719,203800,3557753200,34900,34900,34900,34900,0
20230719,203700,3557753200,34900,34900,34900,34900,0
20230719,203600,3557753200,34900,34900,34900,34900,0
20230719,203500,3557753200,34900,34900,34900,34900,0
20230719,203400,3557753200,34900,34900,34900,34900,0
20230719,203300,3557753200,34900,34900,34900,34900,0
20230719,203200,3557753200,34900,34900,34900,34900,0
20230719,203100,3557753200,34900,34900,34900,34900,0
20230719,203000,3557753200,34900,34900,34900,34900,0
20230719,202900,3557753200,34900,34900,34900,34900,0
20230719,202800,3557753200,34900,34900,34900,34900,0
20230719,202700,3557753200,34900,34900,34900,34900,0
20230719,202600,3557753200,34900,34900,34900,34900,0
20230719,202500,3557753200,34900,34900,34900,34900,0
20230719,202400,3557753200,34900,34900,34900,34900,0
20230719,202300,3557753200,34900,34900,34900,34900,0
20230719,202200,3557753200,34900,34900,34900,34900,0
20230719,202100,3557753200,34900,34900,34900,34900,0
20230719,202000,3557753200,34900,34900,34900,34900,0
20230719,201900,3557753200,34900,34900,34900,34900,0
20230719,201800,3557753200,34900,34900,34900,34900,0
20230719,201700,3557753200,34900,34900,34900,34900,0
20230719,201600,3557753200,34900,34900,34900,34900,0
20230719,201500,3557753200,34900,34900,34900,34900,0
20230719,201400,3557753200,34900,34900,34900,34900,2498
20230719,201300,3557753200,34900,34900,34900,34900,0
20230719,201200,3557753200,34900,34900,34900,34900,0
20230719,201100,3557753200,34900,34900,34900,34900,0
20230719,201000,3557753200,34900,34900,34900,34900,0
20230719,200900,3557753200,34900,34900,34900,34900,0
20230719,200800,3557753200,34900,34900,34900,34900,0
20230719,200700,3557753200,34900,34900,34900,34900,0
20230719,200600,3557753200,34900,34900,34900,34900,0
20230719,200500,3557753200,34900,34900,34900,34900,0
20230719,200400,3557753200,34900,34900,34900,34900,0
20230719,200300,3557753200,34900,34900,34900,34900,0
20230719,200200,3557753200,34900,34900,34900,34900,0
20230719,200100,3557753200,34900,34900,34900,34900,0
20230719,200000,3557753200,34900,34900,34900,34900,0
20230719,195900,3557753200,34900,34900,34900,34900,0
20230719,195800,3557753200,34900,34900,34900,34900,0
20230719,195700,3557753200,34900,34900,34900,34900,0
20230719,195600,3557753200,34900,34900,34900,34900,0
20230719,195500,3557753200,34900,34900,34900,34900,0
20230719,195400,3557753200,34900,34900,34900,34900,0
20230719,195300,3557753200,34900,34900,34900,34900,0
20230719,195200,3557753200,34900,34900,34900,34900,0
20230719,195100,3557753200,34900,34900,34900,34900,0
20230719,195000,3557753200,34900,34900,34900,34900,0
20230719,194900,3557753200,34900,34900,34900,34900,0
20230719,194800,3557753200,34900,34900,34900,34900,0
20230719,194700,3557753200,34900,34900,34900,34900,0
20230719,194600,3557753200,34900,34900,34900,34900,0
20230719,194500,3557753200,34900,34900,34900,34900,0
20230719,194400,3557753200,34900,34900,34900,34900,2498
20230719,194300,3557753200,34900,34900,34900,34900,0
20230719,194200,3557753200,34900,34900,34900,34900,0
20230719,194100,3557753200,34900,34900,34900,34900,0
20230719,194000,3557753200,34900,34900,34900,34900,0
20230719,193900,3557753200,34900,34900,34900,34900,0
20230719,193800,3557753200,34900,34900,34900,34900,0
20230719,193700,3557753200,34900,34900,34900,34900,0
20230719,193600,3557753200,34900,34900,34900,34900,0
20230719,193500,3557753200,34900,34900,34900,34900,0
20230719,193400,3557753200,34900,34900,34900,34900,0
20230719,193300,3557753200,34900,34900,34900,34900,0
20230719,193200,3557753200,34900,34900,34900,34900,0
20230719,193100,3557753200,34900,34900,34900,34900,0
20230719,193000,3557753200,34900,34900,34900,34900,0
20230719,192900,3557753200,34900,34900,34900,34900,0
20230719,192800,3557753200,34900,34900,34900,34900,0
20230719,192700,3557753200,34900,34900,34900,34900,0
20230719,192600,3557753200,34900,34900,34900,34900,0
20230719,192500,3557753200,34900,34900,34900,34900,0
20230719,192400,3557753200,34900,34900,34900,34900,0
20230719,192300,3557753200,34900,34900,34900,34900,0
20230719,192200,3557753200,34900,34900,34900,34900,0
20230719,192100,3557753200,34900,34900,34900,34900,0
20230719,192000,3557753200,34900,34900,34900,34900,0
20230719,191900,3557753200,34900,34900,34900,34900,0
20230719,191800,3557753200,34900,34900,34900,34900,0
20230719,191700,3557753200,34900,34900,34900,34900,0
20230719,191600,3557753200,34900,34900,34900,34900,0
20230719,191500,3557753200,34900,34900,34900,34900,0
20230719,191400,3557753200,34900,34900,34900,34900,2498
20230719,191300,3557753200,34900,34900,34900,34900,0
20230719,191200,3557753200,34900,34900,34900,34900,0
20230719,191100,3557753200,34900,34900,34900,34900,0
20230719,191000,3557753200,34900,34900,34900,34900,0
20230719,190900,3557753200,34900,34900,34900,34900,0
20230719,190800,3557753200,34900,34900,34900,34900,0
20230719,190700,3557753200,34900,34900,34900,34900,0
20230719,190600,3557753200,34900,34900,34900,34900,0
20230719,190500,3557753200,34900,34900,34900,34900,0
20230719,190400,3557753200,34900,34900,34900,34900,0
20230719,190300,3557753200,34900,34900,34900,34900,0
20230719,190200,3557753200,34900,34900,34900,34900,0
20230719,190100,3557753200,34900,34900,34900,34900,0
20230719,190000,3557753200,34900,34900,34900,34900,0
20230719,185900,3557753200,34900,34900,34900,34900,0
20230719,185800,3557753200,34900,34900,34900,34900,0
20230719,185700,3557753200,34900,34900,34900,34900,0
20230719,185600,3557753200,34900,34900,34900,34900,0
20230719,185500,3557753200,34900,34900,34900,34900,0
20230719,185400,3557753200,34900,34900,34900,34900,0
20230719,185300,3557753200,34900,34900,34900,34900,0
20230719,185200,3557753200,34900,34900,34900,34900,0
20230719,185100,3557753200,34900,34900,34900,34900,0
20230719,185000,3557753200,34900,34900,34900,34900,0
20230719,184900,3557753200,34900,34900,34900,34900,0
20230719,184800,3557753200,34900,34900,34900,34900,0
20230719,184700,3557753200,34900,34900,34900,34900,0
20230719,184600,3557753200,34900,34900,34900,34900,0
20230719,184500,3557753200,34900,34900,34900,34900,0
20230719,184400,3557753200,34900,34900,34900,34900,2498
20230719,184300,3557753200,34900,34900,34900,34900,0
20230719,184200,3557753200,34900,34900,34900,34900,0
20230719,184100,3557753200,34900,34900,34900,34900,0
20230719,184000,3557753200,34900,34900,34900,34900,0
20230719,183900,3557753200,34900,34900,34900,34900,0
20230719,183800,3557753200,34900,34900,34900,34900,0
20230719,183700,3557753200,34900,34900,34900,34900,0
20230719,183600,3557753200,34900,34900,34900,34900,0
20230719,183500,3557753200,34900,34900,34900,34900,0
20230719,183400,3557753200,34900,34900,34900,34900,0
20230719,183300,3557753200,34900,34900,34900,34900,0
20230719,183200,3557753200,34900,34900,34900,34900,0
20230719,183100,3557753200,34900,34900,34900,34900,0
20230719,183000,3557753200,34900,34900,34900,34900,0
20230719,182900,3557753200,34900,34900,34900,34900,0
20230719,182800,3557753200,34900,34900,34900,34900,0
20230719,182700,3557753200,34900,34900,34900,34900,0
20230719,182600,3557753200,34900,34900,34900,34900,0
20230719,182500,3557753200,34900,34900,34900,34900,0
20230719,182400,3557753200,34900,34900,34900,34900,0
20230719,182300,3557753200,34900,34900,34900,34900,0
20230719,182200,3557753200,34900,34900,34900,34900,0
20230719,182100,3557753200,34900,34900,34900,34900,0
20230719,182000,3557753200,34900,34900,34900,34900,0
20230719,181900,3557753200,34900,34900,34900,34900,0
20230719,181800,3557753200,34900,34900,34900,34900,0
20230719,181700,3557753200,34900,34900,34900,34900,0
20230719,181600,3557753200,34900,34900,34900,34900,0
20230719,181500,3557753200,34900,34900,34900,34900,0
20230719,181400,3557753200,34900,34900,34900,34900,2498
20230719,181300,3557753200,34900,34900,34900,34900,0
20230719,181200,3557753200,34900,34900,34900,34900,0
20230719,181100,3557753200,34900,34900,34900,34900,0
20230719,181000,3557753200,34900,34900,34900,34900,0
20230719,180900,3557753200,34900,34900,34900,34900,0
20230719,180800,3557753200,34900,34900,34900,34900,0
20230719,180700,3557753200,34900,34900,34900,34900,0
20230719,180600,3557753200,34900,34900,34900,34900,0
20230719,180500,3557753200,34900,34900,34900,34900,0
20230719,180400,3557753200,34900,34900,34900,34900,0
20230719,180300,3557753200,34900,34900,34900,34900,0
20230719,180200,3557753200,34900,34900,34900,34900,0
20230719,180100,3557753200,34900,34900,34900,34900,0
20230719,180000,3557753200,34900,34900,34900,34900,0
20230719,175900,3557753200,34900,34900,34900,34900,0
20230719,175800,3557753200,34900,34900,34900,34900,0
20230719,175700,3557753200,34900,34900,34900,34900,0
20230719,175600,3557753200,34900,34900,34900,34900,0
20230719,175500,3557753200,34900,34900,34900,34900,0
20230719,175400,3557753200,34900,34900,34900,34900,0
20230719,175300,3557753200,34900,34900,34900,34900,0
20230719,175200,3557753200,34900,34900,34900,34900,0
20230719,175100,3557753200,34900,34900,34900,34900,0
20230719,175000,3557753200,34900,34900,34900,34900,0
20230719,174900,3557753200,34900,34900,34900,34900,0
20230719,174800,3557753200,34900,34900,34900,34900,0
20230719,174700,3557753200,34900,34900,34900,34900,0
20230719,174600,3557753200,34900,34900,34900,34900,0
20230719,174500,3557753200,34900,34900,34900,34900,0
20230719,174400,3557753200,34900,34900,34900,34900,2498
20230719,174300,3557753200,34900,34900,34900,34900,0
20230719,174200,3557753200,34900,34900,34900,34900,0
20230719,174100,3557753200,34900,34900,34900,34900,0
20230719,174000,3557753200,34900,34900,34900,34900,0
20230719,173900,3557753200,34900,34900,34900,34900,0
20230719,173800,3557753200,34900,34900,34900,34900,0
20230719,173700,3557753200,34900,34900,34900,34900,0
20230719,173600,3557753200,34900,34900,34900,34900,0
20230719,173500,3557753200,34900,34900,34900,34900,0
20230719,173400,3557753200,34900,34900,34900,34900,0
20230719,173300,3557753200,34900,34900,34900,34900,0
20230719,173200,3557753200,34900,34900,34900,34900,0
20230719,173100,3557753200,34900,34900,34900,34900,0
20230719,173000,3557753200,34900,34900,34900,34900,0
20230719,172900,3557753200,34900,34900,34900,34900,0
20230719,172800,3557753200,34900,34900,34900,34900,0
20230719,172700,3557753200,34900,34900,34900,34900,0
20230719,172600,3557753200,34900,34900,34900,34900,0
20230719,172500,3557753200,34900,34900,34900,34900,0
20230719,172400,3557753200,34900,34900,34900,34900,0
20230719,172300,3557753200,34900,34900,34900,34900,0
20230719,172200,3557753200,34900,34900,34900,34900,0
20230719,172100,3557753200,34900,34900,34900,34900,0
20230719,172000,3557753200,34900,34900,34900,34900,0
20230719,171900,3557753200,34900,34900,34900,34900,0
20230719,171800,3557753200,34900,34900,34900,34900,0
20230719,171700,3557753200,34900,34900,34900,34900,0
20230719,171600,3557753200,34900,34900,34900,34900,0
20230719,171500,3557753200,34900,34900,34900,34900,0
20230719,171400,3557753200,34900,34900,34900,34900,2498
20230719,171300,3557753200,34900,34900,34900,34900,0
20230719,171200,3557753200,34900,34900,34900,34900,0
20230719,171100,3557753200,34900,34900,34900,34900,0
20230719,171000,3557753200,34900,34900,34900,34900,0
20230719,170900,3557753200,34900,34900,34900,34900,0
20230719,170800,3557753200,34900,34900,34900,34900,0
20230719,170700,3557753200,34900,34900,34900,34900,0
20230719,170600,3557753200,34900,34900,34900,34900,0
20230719,170500,3557753200,34900,34900,34900,34900,0
20230719,170400,3557753200,34900,34900,34900,34900,0
20230719,170300,3557753200,34900,34900,34900,34900,0
20230719,170200,3557753200,34900,34900,34900,34900,0
20230719,170100,3557753200,34900,34900,34900,34900,0
20230719,170000,3557753200,34900,34900,34900,34900,0
20230719,165900,3557753200,34900,34900,34900,34900,0
20230719,165800,3557753200,34900,34900,34900,34900,0
20230719,165700,3557753200,34900,34900,34900,34900,0
20230719,165600,3557753200,34900,34900,34900,34900,0
20230719,165500,3557753200,34900,34900,34900,34900,0
20230719,165400,3557753200,34900,34900,34900,34900,0
20230719,165300,3557753200,34900,34900,34900,34900,0
20230719,165200,3557753200,34900,34900,34900,34900,0
20230719,165100,3557753200,34900,34900,34900,34900,0
20230719,165000,3557753200,34900,34900,34900,34900,0
20230719,164900,3557753200,34900,34900,34900,34900,0
20230719,164800,3557753200,34900,34900,34900,34900,0
20230719,164700,3557753200,34900,34900,34900,34900,0
20230719,164600,3557753200,34900,34900,34900,34900,0
20230719,164500,3557753200,34900,34900,34900,34900,0
20230719,164400,3557753200,34900,34900,34900,34900,2498
20230719,164300,3557753200,34900,34900,34900,34900,0
20230719,164200,3557753200,34900,34900,34900,34900,0
20230719,164100,3557753200,34900,34900,34900,34900,0
20230719,164000,3557753200,34900,34900,34900,34900,0
20230719,163900,3557753200,34900,34900,34900,34900,0
20230719,163800,3557753200,34900,34900,34900,34900,0
20230719,163700,3557753200,34900,34900,34900,34900,0
20230719,163600,3557753200,34900,34900,34900,34900,0
20230719,163500,3557753200,34900,34900,34900,34900,0
20230719,163400,3557753200,34900,34900,34900,34900,0
20230719,163300,3557753200,34900,34900,34900,34900,0
20230719,163200,3557753200,34900,34900,34900,34900,0
20230719,163100,3557753200,34900,34900,34900,34900,0
20230719,163000,3557753200,34900,34900,34900,34900,0
20230719,162900,3557753200,34900,34900,34900,34900,0
20230719,162800,3557753200,34900,34900,34900,34900,0
20230719,162700,3557753200,34900,34900,34900,34900,0
20230719,162600,3557753200,34900,34900,34900,34900,0
20230719,162500,3557753200,34900,34900,34900,34900,0
20230719,162400,3557753200,34900,34900,34900,34900,0
20230719,162300,3557753200,34900,34900,34900,34900,0
20230719,162200,3557753200,34900,34900,34900,34900,0
20230719,162100,3557753200,34900,34900,34900,34900,0
20230719,162000,3557753200,34900,34900,34900,34900,0
20230719,161900,3557753200,34900,34900,34900,34900,0
20230719,161800,3557753200,34900,34900,34900,34900,0
20230719,161700,3557753200,34900,34900,34900,34900,0
20230719,161600,3557753200,34900,34900,34900,34900,0
20230719,161500,3557753200,34900,34900,34900,34900,0
20230719,161400,3557753200,34900,34900,34900,34900,2498
20230719,161300,3557753200,34900,34900,34900,34900,0
20230719,161200,3557753200,34900,34900,34900,34900,0
20230719,161100,3557753200,34900,34900,34900,34900,0
20230719,161000,3557753200,34900,34900,34900,34900,0
20230719,160900,3557753200,34900,34900,34900,34900,0
20230719,160800,3557753200,34900,34900,34900,34900,0
20230719,160700,3557753200,34900,34900,34900,34900,0
20230719,160600,3557753200,34900,34900,34900,34900,0
20230719,160500,3557753200,34900,34900,34900,34900,0
20230719,160400,3557753200,34900,34900,34900,34900,0
20230719,160300,3557753200,34900,34900,34900,34900,0
20230719,160200,3557753200,34900,34900,34900,34900,0
20230719,160100,3557753200,34900,34900,34900,34900,0
20230719,160000,3557753200,34900,34900,34900,34900,0
20230719,155900,3557753200,34900,34900,34900,34900,0
20230719,155800,3557753200,34900,34900,34900,34900,0
20230719,155700,3557753200,34900,34900,34900,34900,0
20230719,155600,3557753200,34900,34900,34900,34900,0
20230719,155500,3557753200,34900,34900,34900,34900,0
20230719,155400,3557753200,34900,34900,34900,34900,0
20230719,155300,3557753200,34900,34900,34900,34900,0
20230719,155200,3557753200,34900,34900,34900,34900,0
20230719,155100,3557753200,34900,34900,34900,34900,0
20230719,155000,3557753200,34900,34900,34900,34900,0
20230719,154900,3557753200,34900,34900,34900,34900,0
20230719,154800,3557753200,34900,34900,34900,34900,0
20230719,154700,3557753200,34900,34900,34900,34900,0
20230719,154600,3557753200,34900,34900,34900,34900,0
20230719,154500,3557753200,34900,34900,34900,34900,0
20230719,154400,3557753200,34900,34900,34900,34900,2498
20230719,154300,3557753200,34900,34900,34900,34900,0
20230719,154200,3557753200,34900,34900,34900,34900,0
20230719,154100,3557753200,34900,34900,34900,34900,0
20230719,154000,3557753200,34900,34900,34900,34900,0
20230719,153900,3557753200,34900,34900,34900,34900,0
20230719,153800,3557753200,34900,34900,34900,34900,0
20230719,153700,3557753200,34900,34900,34900,34900,0
20230719,153600,3557753200,34900,34900,34900,34900,0
20230719,153500,3557753200,34900,34900,34900,34900,0
20230719,153400,3557753200,34900,34900,34900,34900,0
20230719,153300,3557753200,34900,34900,34900,34900,0
20230719,153200,3557753200,34900,34900,34900,34900,0
20230719,153100,3557753200,34900,34900,34900,34900,0
20230719,153000,3557753200,34900,34900,34900,34900,2498
20230719,152900,3470573000,35150,35150,35150,35150,0
20230719,152800,3470573000,35150,35150,35150,35150,0
20230719,152700,3470573000,35150,35150,35150,35150,0
20230719,152600,3470573000,35150,35150,35150,35150,0
20230719,152500,3470573000,35150,35150,35150,35150,0
20230719,152400,3470573000,35150,35150,35150,35150,0
20230719,152300,3470573000,35150,35150,35150,35150,0
20230719,152200,3470573000,35150,35150,35150,35150,0
20230719,152100,3470573000,35150,35150,35150,35150,0
20230719,152000,3470573000,35150,35150,35150,35150,0
20230719,151900,3470573000,35150,35100,35150,35100,196
20230719,151800,3463689550,35100,35100,35100,35100,87
20230719,151700,3460635850,35100,35100,35150,35100,603
20230719,151600,3439468700,35100,35100,35100,35100,75
20230719,151500,3436836200,35100,35100,35100,35100,108
20230719,151400,3433045400,35100,35100,35150,35100,57
20230719,151300,3431044600,35100,35150,35200,35100,132
20230719,151200,3426400650,35150,35150,35150,35100,42
20230719,151100,3424924400,35100,35150,35150,35100,42
20230719,151000,3423449250,35150,35150,35150,35100,55
20230719,150900,3421516100,35100,35150,35150,35100,55
20230719,150800,3419583600,35100,35100,35150,35100,25
20230719,150700,3418705600,35100,35150,35200,35100,159
20230719,150600,3413112050,35150,35150,35150,35150,205
20230719,150500,3405906300,35200,35250,35250,35200,740
20230719,150400,3379858050,35250,35250,35250,35200,56
20230719,150300,3377884750,35250,35300,35300,35250,17
20230719,150200,3377285050,35300,35350,35350,35300,35
20230719,150100,3376047850,35350,35350,35400,35350,74
20230719,150000,3373429950,35350,35350,35350,35300,145
20230719,145900,3368304300,35400,35400,35400,35350,63
20230719,145800,3366074850,35350,35450,35450,35350,11
20230719,145700,3365685000,35250,35350,35500,35250,3003
20230719,145600,3259129850,35400,35300,35400,35300,781
20230719,145500,3231490700,35300,35150,35300,35150,612
20230719,145400,3209927800,35100,35150,35200,35100,97
20230719,145300,3206516100,35150,35150,35150,35150,22
20230719,145200,3205742800,35150,35150,35150,35150,87
20230719,145100,3202684750,35200,35200,35200,35150,65
20230719,145000,3200397900,35150,35200,35200,35150,36
20230719,144900,3199131600,35150,35150,35200,35150,89
20230719,144800,3196000800,35150,35150,35200,35150,26
20230719,144700,3195085900,35150,35150,35200,35150,45
20230719,144600,3193502400,35150,35150,35200,35150,52
20230719,144500,3191673500,35150,35150,35200,35150,50
20230719,144400,3189914950,35150,35150,35200,35150,122
20230719,144300,3185624200,35200,35200,35200,35150,43
20230719,144200,3184110650,35150,35200,35250,35150,139
20230719,144100,3179214500,35150,35150,35200,35150,23
20230719,144000,3178405000,35150,35200,35250,35150,149
20230719,143900,3173159150,35250,35200,35250,35150,182
20230719,143800,3166751750,35150,35100,35150,35100,27
20230719,143700,3165802750,35100,35050,35100,35050,4
20230719,143600,3165662400,35050,35050,35100,35050,22
20230719,143500,3164890300,35050,35050,35100,35050,43
20230719,143400,3163382250,35050,35100,35100,35000,156
20230719,143300,3157915050,35100,35050,35100,35050,56
20230719,143200,3155951350,35050,35000,35050,35000,106
20230719,143100,3152236150,35000,34950,35000,34950,45
20230719,143000,3150661500,34950,34950,34950,34950,4
20230719,142900,3150521700,34950,34950,34950,34950,2
20230719,142800,3150451800,34950,34950,34950,34950,2
20230719,142700,3150381900,34950,34950,34950,34950,7
20230719,142600,3150137250,35000,35000,35000,35000,249
20230719,142500,3141422250,35000,35000,35000,35000,42
20230719,142400,3139952250,35000,35000,35000,35000,7
20230719,142300,3139707250,35000,35000,35000,35000,103
20230719,142200,3136102250,34950,34950,34950,34950,3
20230719,142100,3135997400,34950,34950,34950,34950,7
20230719,142000,3135752750,34950,34950,34950,34950,70
20230719,141900,3133306250,34950,34950,34950,34950,6
20230719,141800,3133096550,34950,34950,34950,34950,6
20230719,141700,3132886850,34950,34950,34950,34950,12
20230719,141600,3132467450,35000,35000,35000,35000,3
20230719,141500,3132362450,34950,34950,34950,34950,301
20230719,141400,3121842500,34950,35000,35000,34950,22
20230719,141300,3121073550,35000,35000,35000,35000,1
20230719,141200,3121038550,35000,35050,35050,35000,248
20230719,141100,3112358400,35000,35000,35000,35000,32
20230719,141000,3111238400,35000,35050,35050,35000,2
20230719,140900,3111168350,35000,35000,35000,35000,60
20230719,140800,3109068350,35000,35000,35000,35000,0
20230719,140700,3109068350,35000,35050,35050,35000,30
20230719,140600,3108017850,35200,35000,35200,35000,2
20230719,140500,3107947650,35000,35050,35050,35000,394
20230719,140400,3094156800,35050,35050,35050,35050,151
20230719,140300,3088864250,35100,35200,35200,35100,444
20230719,140200,3073257000,35200,35250,35250,35200,101
20230719,140100,3069701650,35250,35250,35250,35200,54
20230719,140000,3067800350,35200,35300,35300,35200,57
20230719,135900,3065792450,35200,35200,35300,35200,159
20230719,135800,3060189700,35150,35100,35150,35100,108
20230719,135700,3056393850,35150,35100,35150,35100,39
20230719,135600,3055024900,35050,35050,35050,35050,1
20230719,135500,3054989850,35050,35050,35050,35050,1
20230719,135400,3054954800,35100,35100,35100,35100,57
20230719,135300,3052954100,35100,35100,35100,35100,50
20230719,135200,3051199100,35100,35000,35150,35000,24
20230719,135100,3050356950,35050,35000,35050,35000,131
20230719,135000,3045771450,35000,35000,35000,35000,0
20230719,134900,3045771450,35000,35000,35000,35000,0
20230719,134800,3045771450,35000,34950,35000,34950,58
20230719,134700,3043741850,35000,35000,35000,35000,1
20230719,134600,3043706850,35100,35100,35100,35100,5
20230719,134500,3043531350,35000,34950,35300,34900,430
20230719,134400,3028441550,34950,34950,34950,34950,0
20230719,134300,3028441550,34950,34950,34950,34950,0
20230719,134200,3028441550,34950,34900,34950,34900,428
20230719,134100,3013490600,34850,34900,34900,34850,76
20230719,134000,3010838500,34850,34850,34850,34850,0
20230719,133900,3010838500,34850,34850,34850,34850,283
20230719,133800,3000975950,34800,34800,34800,34800,472
20230719,133700,2984550350,34750,34750,34750,34750,0
20230719,133600,2984550350,34750,34750,34750,34750,1
20230719,133500,2984515600,34750,34750,34750,34750,27
20230719,133400,2983577350,34800,34800,34800,34800,0
20230719,133300,2983577350,34800,34750,34800,34750,8
20230719,133200,2983299000,34750,34750,34750,34750,20
20230719,133100,2982604000,34750,34750,34750,34750,7
20230719,133000,2982360750,34850,34850,34850,34850,1
20230719,132900,2982325900,34750,34750,34750,34750,93
20230719,132800,2979094150,34800,34800,34850,34800,128
20230719,132700,2974639350,34750,34800,34800,34750,280
20230719,132600,2964905950,34900,34900,34900,34900,7
20230719,132500,2964661650,34850,34850,34850,34850,0
20230719,132400,2964661650,34850,34850,34850,34850,469
20230719,132300,2948317000,34850,34900,34900,34850,313
20230719,132200,2937407600,34900,34900,34900,34900,7
20230719,132100,2937163300,34900,34900,34900,34900,102
20230719,132000,2933603500,34900,35050,35050,34900,1709
20230719,131900,2873785550,35050,35100,35100,35050,756
20230719,131800,2847252800,35150,35200,35200,35150,2330
20230719,131700,2765352600,35200,35200,35200,35200,0
20230719,131600,2765352600,35200,35150,35200,35150,10
20230719,131500,2765000850,35150,35150,35150,35150,25
20230719,131400,2764122100,35150,35150,35150,35150,467
20230719,131300,2747707050,35150,35250,35250,35150,3235
20230719,131200,2633769100,35250,35250,35250,35250,7
20230719,131100,2633522350,35300,35300,35300,35300,0
20230719,131000,2633522350,35300,35300,35300,35300,0
20230719,130900,2633522350,35300,35300,35300,35250,207
20230719,130800,2626215550,35300,35300,35300,35300,1
20230719,130700,2626180250,35250,35250,35250,35250,0
20230719,130600,2626180250,35250,35250,35250,35250,7
20230719,130500,2625933500,35250,35250,35250,35250,433
20230719,130400,2610670250,35300,35300,35300,35300,0
20230719,130300,2610670250,35300,35300,35350,35250,1677
20230719,130200,2551484100,35300,35350,35350,35300,36
20230719,130100,2550211850,35350,35350,35350,35350,0
20230719,130000,2550211850,35350,35350,35350,35350,11
20230719,125900,2549823000,35350,35350,35350,35350,5
20230719,125800,2549646250,35400,35400,35400,35400,0
20230719,125700,2549646250,35400,35400,35400,35400,100
20230719,125600,2546106250,35350,35350,35350,35350,131
20230719,125500,2541475400,35350,35350,35350,35350,143
20230719,125400,2536420350,35350,35350,35350,35350,0
20230719,125300,2536420350,35350,35350,35350,35350,3
20230719,125200,2536314300,35300,35300,35300,35300,8
20230719,125100,2536031900,35300,35300,35300,35300,0
20230719,125000,2536031900,35300,35300,35300,35300,0
20230719,124900,2536031900,35300,35300,35300,35300,7
20230719,124800,2535784800,35300,35300,35300,35300,1
20230719,124700,2535749500,35300,35300,35300,35300,13
20230719,124600,2535290600,35300,35350,35350,35300,34
20230719,124500,2534089800,35350,35350,35350,35350,0
20230719,124400,2534089800,35350,35350,35350,35350,4
20230719,124300,2533948400,35350,35350,35400,35350,561
20230719,124200,2514112050,35350,35350,35350,35350,100
20230719,124100,2510577050,35350,35350,35350,35350,50
20230719,124000,2508809550,35350,35350,35350,35350,4
20230719,123900,2508668150,35350,35400,35400,35350,29
20230719,123800,2507641900,35350,35350,35350,35350,0
20230719,123700,2507641900,35350,35350,35350,35350,0
20230719,123600,2507641900,35350,35400,35400,35350,38
20230719,123500,2506297000,35400,35400,35400,35400,115
20230719,123400,2502226000,35350,35350,35350,35350,4
20230719,123300,2502084600,35350,35350,35350,35350,280
20230719,123200,2492186600,35350,35350,35350,35350,0
20230719,123100,2492186600,35350,35350,35350,35350,1
20230719,123000,2492151250,35350,35300,35350,35300,17
20230719,122900,2491550650,35300,35300,35300,35300,38
20230719,122800,2490209250,35350,35350,35350,35350,5
20230719,122700,2490032500,35300,35300,35300,35300,0
20230719,122600,2490032500,35300,35300,35300,35300,7
20230719,122500,2489785400,35350,35350,35350,35350,15
20230719,122400,2489255150,35250,35250,35250,35250,0
20230719,122300,2489255150,35250,35300,35300,35250,28
20230719,122200,2488267150,35300,35300,35300,35300,0
20230719,122100,2488267150,35300,35300,35300,35300,20
20230719,122000,2487561150,35250,35250,35250,35250,7
20230719,121900,2487314400,35250,35250,35250,35250,0
20230719,121800,2487314400,35250,35300,35300,35250,3
20230719,121700,2487208550,35300,35300,35300,35300,0
20230719,121600,2487208550,35300,35300,35300,35300,0
20230719,121500,2487208550,35300,35300,35300,35300,50
20230719,121400,2485443550,35250,35250,35250,35250,0
20230719,121300,2485443550,35250,35250,35250,35250,7
20230719,121200,2485196800,35300,35250,35300,35250,216
20230719,121100,2477573650,35250,35250,35250,35250,0
20230719,121000,2477573650,35250,35250,35250,35250,132
20230719,120900,2472920650,35300,35300,35300,35300,249
20230719,120800,2464130950,35350,35350,35350,35350,39
20230719,120700,2462752300,35350,35300,35350,35300,302
20230719,120600,2452077350,35300,35250,35300,35250,542
20230719,120500,2432969750,35300,35250,35300,35250,148
20230719,120400,2427751250,35250,35200,35250,35200,42
20230719,120300,2426270800,35200,35200,35200,35200,6
20230719,120200,2426059600,35250,35250,35250,35250,130
20230719,120100,2421477100,35250,35250,35250,35250,300
20230719,120000,2410902100,35250,35350,35350,35250,105
20230719,115900,2407196850,35300,35300,35300,35300,136
20230719,115800,2402396050,35250,35250,35250,35250,7
20230719,115700,2402149300,35250,35250,35250,35250,444
20230719,115600,2386498300,35200,35200,35200,35200,0
20230719,115500,2386498300,35200,35200,35200,35200,10
20230719,115400,2386146300,35250,35250,35250,35250,4
20230719,115300,2386005300,35250,35250,35250,35250,48
20230719,115200,2384313300,35200,35200,35200,35200,9
20230719,115100,2383996500,35250,35250,35250,35250,1
20230719,115000,2383961250,35200,35200,35200,35200,500
20230719,114900,2366361250,35250,35300,35300,35250,328
20230719,114800,2354798750,35300,35300,35300,35300,0
20230719,114700,2354798750,35300,35350,35350,35300,1054
20230719,114600,2317587850,35300,35350,35350,35300,107
20230719,114500,2313810400,35300,35350,35350,35300,11
20230719,114400,2313421600,35350,35350,35350,35350,0
20230719,114300,2313421600,35350,35350,35350,35350,239
20230719,114200,2304972950,35350,35350,35350,35350,0
20230719,114100,2304972950,35350,35350,35350,35350,7
20230719,114000,2304725500,35350,35350,35350,35350,1
20230719,113900,2304690150,35400,35400,35400,35400,7
20230719,113800,2304442350,35350,35350,35350,35350,13
20230719,113700,2303982800,35350,35350,35350,35350,107
20230719,113600,2300200350,35350,35350,35350,35350,96
20230719,113500,2296806750,35350,35350,35350,35350,2
20230719,113400,2296736050,35350,35350,35350,35350,8
20230719,113300,2296453250,35400,35400,35450,35400,139
20230719,113200,2291530650,35350,35350,35350,35350,31
20230719,113100,2290434800,35350,35400,35400,35350,106
20230719,113000,2286682700,35350,35450,35450,35350,235
20230719,112900,2278371400,35450,35450,35500,35450,667
20230719,112800,2254724100,35500,35500,35500,35500,0
20230719,112700,2254724100,35500,35500,35500,35500,3
20230719,112600,2254617600,35400,35500,35500,35400,108
20230719,112500,2250792400,35450,35450,35450,35450,0
20230719,112400,2250792400,35450,35450,35500,35450,373
20230719,112300,2237556450,35400,35350,35400,35350,196
20230719,112200,2230625350,35350,35350,35350,35350,30
20230719,112100,2229564850,35350,35300,35350,35300,16
20230719,112000,2229000000,35300,35300,35300,35300,9
20230719,111900,2228682300,35250,35250,35250,35250,111
20230719,111800,2224769550,35250,35250,35250,35250,7
20230719,111700,2224522800,35300,35300,35300,35300,350
20230719,111600,2212167800,35300,35300,35300,35300,1
20230719,111500,2212132500,35300,35300,35300,35300,319
20230719,111400,2200871800,35300,35300,35300,35300,300
20230719,111300,2190281800,35300,35350,35350,35300,180
20230719,111200,2183927750,35350,35350,35350,35350,107
20230719,111100,2180145300,35350,35350,35350,35350,22
20230719,111000,2179367600,35400,35400,35400,35400,10
20230719,110900,2179013600,35300,35300,35300,35300,49
20230719,110800,2177283900,35350,35450,35450,35350,3426
20230719,110700,2055916100,35500,35450,35500,35450,92
20230719,110600,2052652200,35450,35450,35450,35450,222
20230719,110500,2044782300,35450,35500,35500,35450,878
20230719,110400,2013617200,35500,35550,35550,35500,762
20230719,110300,1986535900,35600,35550,35600,35550,73
20230719,110200,1983940700,35550,35550,35600,35550,257
20230719,110100,1974804250,35550,35550,35550,35550,51
20230719,110000,1972991200,35600,35550,35600,35550,228
20230719,105900,1964882150,35550,35600,35600,35550,1916
20230719,105800,1896768300,35550,35600,35600,35550,106
20230719,105700,1892995000,35550,35550,35550,35550,551
20230719,105600,1873406950,35600,35600,35600,35550,543
20230719,105500,1854077850,35600,35650,35650,35600,116
20230719,105400,1849942750,35650,35700,35700,35650,287
20230719,105300,1839703000,35750,35800,35800,35750,89
20230719,105200,1836521200,35750,35700,35750,35700,175
20230719,105100,1830265400,35750,35750,35750,35750,4
20230719,105000,1830122400,35750,35700,35750,35700,47
20230719,104900,1828444450,35700,35700,35700,35700,189
20230719,104800,1821697150,35700,35750,35750,35700,85
20230719,104700,1818658900,35750,35750,35750,35750,12
20230719,104600,1818229900,35600,35600,35600,35550,65
20230719,104500,1815916300,35600,35600,35600,35550,192
20230719,104400,1809085700,35650,35650,35650,35550,902
20230719,104300,1776984350,35650,35650,35650,35650,11
20230719,104200,1776592200,35650,35900,35900,35600,3042
20230719,104100,1667916650,35900,35900,35900,35900,175
20230719,104000,1661634150,35900,35950,35950,35900,668
20230719,103900,1637620750,35950,36000,36000,35950,383
20230719,103800,1623844500,36000,35950,36000,35900,1674
20230719,103700,1563655500,35950,35950,35950,35950,30
20230719,103600,1562577000,35950,35900,35950,35900,195
20230719,103500,1555575750,35900,35900,35950,35850,229
20230719,103400,1547348250,35900,35900,35950,35900,12
20230719,103300,1546917050,35900,35900,35950,35900,585
20230719,103200,1525914050,35900,35850,35900,35850,2694
20230719,103100,1429218800,35850,35750,35850,35750,4403
20230719,103000,1271570200,35700,35700,35750,35700,868
20230719,102900,1240577600,35650,35650,35650,35550,157
20230719,102800,1234985000,35600,35650,35650,35550,1461
20230719,102700,1182984100,35650,35600,35650,35600,56
20230719,102600,1180987950,35650,35650,35650,35600,2047
20230719,102500,1108078100,35650,35650,35700,35650,172
20230719,102400,1101938750,35650,35650,35700,35650,306
20230719,102300,1091029750,35650,35700,35750,35650,509
20230719,102200,1072866850,35700,35700,35750,35650,418
20230719,102100,1057944600,35750,35700,35800,35650,819
20230719,102000,1028691550,35650,35650,35700,35600,512
20230719,101900,1010432650,35600,35550,35600,35500,860
20230719,101800,979841000,35500,35450,35500,35450,584
20230719,101700,959110000,35400,35450,35450,35400,26
20230719,101600,958188800,35450,35450,35450,35450,313
20230719,101500,947092950,35450,35450,35450,35450,417
20230719,101400,932310300,35450,35400,35450,35400,533
20230719,101300,913429750,35400,35350,35400,35300,219
20230719,101200,905695150,35350,35350,35350,35350,8
20230719,101100,905412350,35400,35300,35400,35300,27
20230719,101000,904456650,35400,35300,35400,35300,371
20230719,100900,891357400,35250,35100,35250,35050,841
20230719,100800,861789750,35100,35150,35150,35050,362
20230719,100700,849089900,35150,35200,35200,35150,200
20230719,100600,842055400,35250,35300,35300,35250,144
20230719,100500,836979300,35300,35300,35300,35250,294
20230719,100400,826601500,35350,35450,35500,35350,177
20230719,100300,820333250,35450,35300,35450,35300,464
20230719,100200,803916600,35300,35250,35300,35250,528
20230719,100100,785294250,35200,35050,35250,35050,374
20230719,100000,772155950,35050,34800,35050,34800,1071
20230719,095900,734731050,34750,34750,34750,34750,7
20230719,095800,734487800,34700,34700,34700,34700,1
20230719,095700,734453100,34800,34800,34800,34800,64
20230719,095600,732225900,34800,34700,34800,34650,815
20230719,095500,703939600,34800,34700,34800,34700,101
20230719,095400,700434800,34650,34600,34650,34600,34
20230719,095300,699256900,34800,34700,34800,34650,78
20230719,095200,696553650,34650,34600,34650,34600,144
20230719,095100,691567300,34600,34600,34600,34600,284
20230719,095000,681740900,34600,34600,34600,34600,528
20230719,094900,663472100,34650,34750,34750,34650,1253
20230719,094800,619964000,34800,34800,34800,34800,623
20230719,094700,598283600,34850,34800,34850,34800,235
20230719,094600,590104550,34800,34800,34800,34800,0
20230719,094500,590104550,34800,34800,34800,34800,500
20230719,094400,572704550,34800,34850,34850,34800,597
20230719,094300,551928900,34850,34800,34850,34800,11
20230719,094200,551546050,34850,34800,34850,34800,73
20230719,094100,549002100,34850,34800,34850,34800,11
20230719,094000,548619250,34800,34800,34800,34800,442
20230719,093900,533237650,34800,34700,34800,34700,470
20230719,093800,516900900,34700,34700,34750,34700,176
20230719,093700,510793650,34650,34650,34650,34650,200
20230719,093600,503863650,34650,34650,34700,34650,211
20230719,093500,496552000,34650,34650,34650,34650,96
20230719,093400,493225600,34650,34650,34650,34650,221
20230719,093300,485567950,34650,34650,34700,34650,485
20230719,093200,468762400,34650,34650,34700,34650,196
20230719,093100,461970750,34700,34700,34700,34700,0
20230719,093000,461970750,34700,34750,34750,34700,154
20230719,092900,456626900,34750,34750,34750,34750,300
20230719,092800,446201900,34750,34750,34750,34750,240
20230719,092700,437861900,34700,34700,34700,34700,253
20230719,092600,429082800,34700,34800,34900,34650,409
20230719,092500,414848600,34650,34650,34650,34650,25
20230719,092400,413982350,34650,34750,34750,34650,256
20230719,092300,405103850,34750,34800,34800,34750,26
20230719,092200,404199850,34750,34700,34750,34700,295
20230719,092100,393955500,34600,34550,34600,34550,29
20230719,092000,392953350,34550,34550,34550,34550,0
20230719,091900,392953350,34550,34500,34700,34500,140
20230719,091800,388116350,34350,34350,34350,34350,0
20230719,091700,388116350,34350,34400,34450,34350,590
20230719,091600,367828900,34400,34450,34750,34350,458
20230719,091500,352013800,34450,34550,34600,34450,824
20230719,091400,323562000,34550,34550,34550,34550,127
20230719,091300,319174150,34550,34600,34600,34550,726
20230719,091200,294079400,34600,34800,34800,34600,1135
20230719,091100,254660600,34800,34800,34850,34800,119
20230719,091000,250518250,35050,35050,35050,34700,23
20230719,090900,249718550,34700,34700,35100,34700,307
20230719,090800,239009250,34650,34800,35350,34650,709
20230719,090700,214156400,34650,34550,35300,34550,894
20230719,090600,183029400,35500,34400,35500,34400,972
20230719,090500,149317700,34400,34350,34500,34300,444
20230719,090400,134053600,34350,34200,34350,34150,633
20230719,090300,112382550,34250,34500,34500,34250,1682
20230719,090200,54653250,34450,34700,34700,34400,798
20230719,090100,27125400,34750,35000,35000,34750,352
20230719,090000,14840000,35000,35000,35000,35000,424
Reference in New Issue Copy Permalink