ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/285490/min/candle-20230721.csv

689 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,202600,3305707850,35250,35250,35250,35250,2093
20230721,202500,3305707850,35250,35250,35250,35250,0
20230721,202400,3305707850,35250,35250,35250,35250,0
20230721,202300,3305707850,35250,35250,35250,35250,0
20230721,202200,3305707850,35250,35250,35250,35250,0
20230721,202100,3305707850,35250,35250,35250,35250,0
20230721,202000,3305707850,35250,35250,35250,35250,0
20230721,201900,3305707850,35250,35250,35250,35250,0
20230721,201800,3305707850,35250,35250,35250,35250,0
20230721,201700,3305707850,35250,35250,35250,35250,0
20230721,201600,3305707850,35250,35250,35250,35250,0
20230721,201500,3305707850,35250,35250,35250,35250,0
20230721,201400,3305707850,35250,35250,35250,35250,0
20230721,201300,3305707850,35250,35250,35250,35250,0
20230721,201200,3305707850,35250,35250,35250,35250,0
20230721,201100,3305707850,35250,35250,35250,35250,0
20230721,201000,3305707850,35250,35250,35250,35250,0
20230721,200900,3305707850,35250,35250,35250,35250,0
20230721,200800,3305707850,35250,35250,35250,35250,0
20230721,200700,3305707850,35250,35250,35250,35250,0
20230721,200600,3305707850,35250,35250,35250,35250,0
20230721,200500,3305707850,35250,35250,35250,35250,0
20230721,200400,3305707850,35250,35250,35250,35250,0
20230721,200300,3305707850,35250,35250,35250,35250,0
20230721,200200,3305707850,35250,35250,35250,35250,0
20230721,200100,3305707850,35250,35250,35250,35250,0
20230721,200000,3305707850,35250,35250,35250,35250,0
20230721,195900,3305707850,35250,35250,35250,35250,0
20230721,195800,3305707850,35250,35250,35250,35250,0
20230721,195700,3305707850,35250,35250,35250,35250,0
20230721,195600,3305707850,35250,35250,35250,35250,2093
20230721,195500,3305707850,35250,35250,35250,35250,0
20230721,195400,3305707850,35250,35250,35250,35250,0
20230721,195300,3305707850,35250,35250,35250,35250,0
20230721,195200,3305707850,35250,35250,35250,35250,0
20230721,195100,3305707850,35250,35250,35250,35250,0
20230721,195000,3305707850,35250,35250,35250,35250,0
20230721,194900,3305707850,35250,35250,35250,35250,0
20230721,194800,3305707850,35250,35250,35250,35250,0
20230721,194700,3305707850,35250,35250,35250,35250,0
20230721,194600,3305707850,35250,35250,35250,35250,0
20230721,194500,3305707850,35250,35250,35250,35250,0
20230721,194400,3305707850,35250,35250,35250,35250,0
20230721,194300,3305707850,35250,35250,35250,35250,0
20230721,194200,3305707850,35250,35250,35250,35250,0
20230721,194100,3305707850,35250,35250,35250,35250,0
20230721,194000,3305707850,35250,35250,35250,35250,0
20230721,193900,3305707850,35250,35250,35250,35250,0
20230721,193800,3305707850,35250,35250,35250,35250,0
20230721,193700,3305707850,35250,35250,35250,35250,0
20230721,193600,3305707850,35250,35250,35250,35250,0
20230721,193500,3305707850,35250,35250,35250,35250,0
20230721,193400,3305707850,35250,35250,35250,35250,0
20230721,193300,3305707850,35250,35250,35250,35250,0
20230721,193200,3305707850,35250,35250,35250,35250,0
20230721,193100,3305707850,35250,35250,35250,35250,0
20230721,193000,3305707850,35250,35250,35250,35250,0
20230721,192900,3305707850,35250,35250,35250,35250,0
20230721,192800,3305707850,35250,35250,35250,35250,0
20230721,192700,3305707850,35250,35250,35250,35250,0
20230721,192600,3305707850,35250,35250,35250,35250,2093
20230721,192500,3305707850,35250,35250,35250,35250,0
20230721,192400,3305707850,35250,35250,35250,35250,0
20230721,192300,3305707850,35250,35250,35250,35250,0
20230721,192200,3305707850,35250,35250,35250,35250,0
20230721,192100,3305707850,35250,35250,35250,35250,0
20230721,192000,3305707850,35250,35250,35250,35250,0
20230721,191900,3305707850,35250,35250,35250,35250,0
20230721,191800,3305707850,35250,35250,35250,35250,0
20230721,191700,3305707850,35250,35250,35250,35250,0
20230721,191600,3305707850,35250,35250,35250,35250,0
20230721,191500,3305707850,35250,35250,35250,35250,0
20230721,191400,3305707850,35250,35250,35250,35250,0
20230721,191300,3305707850,35250,35250,35250,35250,0
20230721,191200,3305707850,35250,35250,35250,35250,0
20230721,191100,3305707850,35250,35250,35250,35250,0
20230721,191000,3305707850,35250,35250,35250,35250,0
20230721,190900,3305707850,35250,35250,35250,35250,0
20230721,190800,3305707850,35250,35250,35250,35250,0
20230721,190700,3305707850,35250,35250,35250,35250,0
20230721,190600,3305707850,35250,35250,35250,35250,0
20230721,190500,3305707850,35250,35250,35250,35250,0
20230721,190400,3305707850,35250,35250,35250,35250,0
20230721,190300,3305707850,35250,35250,35250,35250,0
20230721,190200,3305707850,35250,35250,35250,35250,0
20230721,190100,3305707850,35250,35250,35250,35250,0
20230721,190000,3305707850,35250,35250,35250,35250,0
20230721,185900,3305707850,35250,35250,35250,35250,0
20230721,185800,3305707850,35250,35250,35250,35250,0
20230721,185700,3305707850,35250,35250,35250,35250,0
20230721,185600,3305707850,35250,35250,35250,35250,2093
20230721,185500,3305707850,35250,35250,35250,35250,0
20230721,185400,3305707850,35250,35250,35250,35250,0
20230721,185300,3305707850,35250,35250,35250,35250,0
20230721,185200,3305707850,35250,35250,35250,35250,0
20230721,185100,3305707850,35250,35250,35250,35250,0
20230721,185000,3305707850,35250,35250,35250,35250,0
20230721,184900,3305707850,35250,35250,35250,35250,0
20230721,184800,3305707850,35250,35250,35250,35250,0
20230721,184700,3305707850,35250,35250,35250,35250,0
20230721,184600,3305707850,35250,35250,35250,35250,0
20230721,184500,3305707850,35250,35250,35250,35250,0
20230721,184400,3305707850,35250,35250,35250,35250,0
20230721,184300,3305707850,35250,35250,35250,35250,0
20230721,184200,3305707850,35250,35250,35250,35250,0
20230721,184100,3305707850,35250,35250,35250,35250,0
20230721,184000,3305707850,35250,35250,35250,35250,0
20230721,183900,3305707850,35250,35250,35250,35250,0
20230721,183800,3305707850,35250,35250,35250,35250,0
20230721,183700,3305707850,35250,35250,35250,35250,0
20230721,183600,3305707850,35250,35250,35250,35250,0
20230721,183500,3305707850,35250,35250,35250,35250,0
20230721,183400,3305707850,35250,35250,35250,35250,0
20230721,183300,3305707850,35250,35250,35250,35250,0
20230721,183200,3305707850,35250,35250,35250,35250,0
20230721,183100,3305707850,35250,35250,35250,35250,0
20230721,183000,3305707850,35250,35250,35250,35250,0
20230721,182900,3305707850,35250,35250,35250,35250,0
20230721,182800,3305707850,35250,35250,35250,35250,0
20230721,182700,3305707850,35250,35250,35250,35250,0
20230721,182600,3305707850,35250,35250,35250,35250,2093
20230721,182500,3305707850,35250,35250,35250,35250,0
20230721,182400,3305707850,35250,35250,35250,35250,0
20230721,182300,3305707850,35250,35250,35250,35250,0
20230721,182200,3305707850,35250,35250,35250,35250,0
20230721,182100,3305707850,35250,35250,35250,35250,0
20230721,182000,3305707850,35250,35250,35250,35250,0
20230721,181900,3305707850,35250,35250,35250,35250,0
20230721,181800,3305707850,35250,35250,35250,35250,0
20230721,181700,3305707850,35250,35250,35250,35250,0
20230721,181600,3305707850,35250,35250,35250,35250,0
20230721,181500,3305707850,35250,35250,35250,35250,0
20230721,181400,3305707850,35250,35250,35250,35250,0
20230721,181300,3305707850,35250,35250,35250,35250,0
20230721,181200,3305707850,35250,35250,35250,35250,0
20230721,181100,3305707850,35250,35250,35250,35250,0
20230721,181000,3305707850,35250,35250,35250,35250,0
20230721,180900,3305707850,35250,35250,35250,35250,0
20230721,180800,3305707850,35250,35250,35250,35250,0
20230721,180700,3305707850,35250,35250,35250,35250,0
20230721,180600,3305707850,35250,35250,35250,35250,0
20230721,180500,3305707850,35250,35250,35250,35250,0
20230721,180400,3305707850,35250,35250,35250,35250,0
20230721,180300,3305707850,35250,35250,35250,35250,0
20230721,180200,3305707850,35250,35250,35250,35250,0
20230721,180100,3305707850,35250,35250,35250,35250,0
20230721,180000,3305707850,35250,35250,35250,35250,0
20230721,175900,3305707850,35250,35250,35250,35250,0
20230721,175800,3305707850,35250,35250,35250,35250,0
20230721,175700,3305707850,35250,35250,35250,35250,0
20230721,175600,3305707850,35250,35250,35250,35250,2093
20230721,175500,3305707850,35250,35250,35250,35250,0
20230721,175400,3305707850,35250,35250,35250,35250,0
20230721,175300,3305707850,35250,35250,35250,35250,0
20230721,175200,3305707850,35250,35250,35250,35250,0
20230721,175100,3305707850,35250,35250,35250,35250,0
20230721,175000,3305707850,35250,35250,35250,35250,0
20230721,174900,3305707850,35250,35250,35250,35250,0
20230721,174800,3305707850,35250,35250,35250,35250,0
20230721,174700,3305707850,35250,35250,35250,35250,0
20230721,174600,3305707850,35250,35250,35250,35250,0
20230721,174500,3305707850,35250,35250,35250,35250,0
20230721,174400,3305707850,35250,35250,35250,35250,0
20230721,174300,3305707850,35250,35250,35250,35250,0
20230721,174200,3305707850,35250,35250,35250,35250,0
20230721,174100,3305707850,35250,35250,35250,35250,0
20230721,174000,3305707850,35250,35250,35250,35250,0
20230721,173900,3305707850,35250,35250,35250,35250,0
20230721,173800,3305707850,35250,35250,35250,35250,0
20230721,173700,3305707850,35250,35250,35250,35250,0
20230721,173600,3305707850,35250,35250,35250,35250,0
20230721,173500,3305707850,35250,35250,35250,35250,0
20230721,173400,3305707850,35250,35250,35250,35250,0
20230721,173300,3305707850,35250,35250,35250,35250,0
20230721,173200,3305707850,35250,35250,35250,35250,0
20230721,173100,3305707850,35250,35250,35250,35250,0
20230721,173000,3305707850,35250,35250,35250,35250,0
20230721,172900,3305707850,35250,35250,35250,35250,0
20230721,172800,3305707850,35250,35250,35250,35250,0
20230721,172700,3305707850,35250,35250,35250,35250,0
20230721,172600,3305707850,35250,35250,35250,35250,2093
20230721,172500,3305707850,35250,35250,35250,35250,0
20230721,172400,3305707850,35250,35250,35250,35250,0
20230721,172300,3305707850,35250,35250,35250,35250,0
20230721,172200,3305707850,35250,35250,35250,35250,0
20230721,172100,3305707850,35250,35250,35250,35250,0
20230721,172000,3305707850,35250,35250,35250,35250,0
20230721,171900,3305707850,35250,35250,35250,35250,0
20230721,171800,3305707850,35250,35250,35250,35250,0
20230721,171700,3305707850,35250,35250,35250,35250,0
20230721,171600,3305707850,35250,35250,35250,35250,0
20230721,171500,3305707850,35250,35250,35250,35250,0
20230721,171400,3305707850,35250,35250,35250,35250,0
20230721,171300,3305707850,35250,35250,35250,35250,0
20230721,171200,3305707850,35250,35250,35250,35250,0
20230721,171100,3305707850,35250,35250,35250,35250,0
20230721,171000,3305707850,35250,35250,35250,35250,0
20230721,170900,3305707850,35250,35250,35250,35250,0
20230721,170800,3305707850,35250,35250,35250,35250,0
20230721,170700,3305707850,35250,35250,35250,35250,0
20230721,170600,3305707850,35250,35250,35250,35250,0
20230721,170500,3305707850,35250,35250,35250,35250,0
20230721,170400,3305707850,35250,35250,35250,35250,0
20230721,170300,3305707850,35250,35250,35250,35250,0
20230721,170200,3305707850,35250,35250,35250,35250,0
20230721,170100,3305707850,35250,35250,35250,35250,0
20230721,170000,3305707850,35250,35250,35250,35250,0
20230721,165900,3305707850,35250,35250,35250,35250,0
20230721,165800,3305707850,35250,35250,35250,35250,0
20230721,165700,3305707850,35250,35250,35250,35250,0
20230721,165600,3305707850,35250,35250,35250,35250,2093
20230721,165500,3305707850,35250,35250,35250,35250,0
20230721,165400,3305707850,35250,35250,35250,35250,0
20230721,165300,3305707850,35250,35250,35250,35250,0
20230721,165200,3305707850,35250,35250,35250,35250,0
20230721,165100,3305707850,35250,35250,35250,35250,0
20230721,165000,3305707850,35250,35250,35250,35250,0
20230721,164900,3305707850,35250,35250,35250,35250,0
20230721,164800,3305707850,35250,35250,35250,35250,0
20230721,164700,3305707850,35250,35250,35250,35250,0
20230721,164600,3305707850,35250,35250,35250,35250,0
20230721,164500,3305707850,35250,35250,35250,35250,0
20230721,164400,3305707850,35250,35250,35250,35250,0
20230721,164300,3305707850,35250,35250,35250,35250,0
20230721,164200,3305707850,35250,35250,35250,35250,0
20230721,164100,3305707850,35250,35250,35250,35250,0
20230721,164000,3305707850,35250,35250,35250,35250,0
20230721,163900,3305707850,35250,35250,35250,35250,0
20230721,163800,3305707850,35250,35250,35250,35250,0
20230721,163700,3305707850,35250,35250,35250,35250,0
20230721,163600,3305707850,35250,35250,35250,35250,0
20230721,163500,3305707850,35250,35250,35250,35250,0
20230721,163400,3305707850,35250,35250,35250,35250,0
20230721,163300,3305707850,35250,35250,35250,35250,0
20230721,163200,3305707850,35250,35250,35250,35250,0
20230721,163100,3305707850,35250,35250,35250,35250,0
20230721,163000,3305707850,35250,35250,35250,35250,0
20230721,162900,3305707850,35250,35250,35250,35250,0
20230721,162800,3305707850,35250,35250,35250,35250,0
20230721,162700,3305707850,35250,35250,35250,35250,0
20230721,162600,3305707850,35250,35250,35250,35250,2093
20230721,162500,3305707850,35250,35250,35250,35250,0
20230721,162400,3305707850,35250,35250,35250,35250,0
20230721,162300,3305707850,35250,35250,35250,35250,0
20230721,162200,3305707850,35250,35250,35250,35250,0
20230721,162100,3305707850,35250,35250,35250,35250,0
20230721,162000,3305707850,35250,35250,35250,35250,0
20230721,161900,3305707850,35250,35250,35250,35250,0
20230721,161800,3305707850,35250,35250,35250,35250,0
20230721,161700,3305707850,35250,35250,35250,35250,0
20230721,161600,3305707850,35250,35250,35250,35250,0
20230721,161500,3305707850,35250,35250,35250,35250,0
20230721,161400,3305707850,35250,35250,35250,35250,0
20230721,161300,3305707850,35250,35250,35250,35250,0
20230721,161200,3305707850,35250,35250,35250,35250,0
20230721,161100,3305707850,35250,35250,35250,35250,0
20230721,161000,3305707850,35250,35250,35250,35250,0
20230721,160900,3305707850,35250,35250,35250,35250,0
20230721,160800,3305707850,35250,35250,35250,35250,0
20230721,160700,3305707850,35250,35250,35250,35250,0
20230721,160600,3305707850,35250,35250,35250,35250,0
20230721,160500,3305707850,35250,35250,35250,35250,0
20230721,160400,3305707850,35250,35250,35250,35250,0
20230721,160300,3305707850,35250,35250,35250,35250,0
20230721,160200,3305707850,35250,35250,35250,35250,0
20230721,160100,3305707850,35250,35250,35250,35250,0
20230721,160000,3305707850,35250,35250,35250,35250,0
20230721,155900,3305707850,35250,35250,35250,35250,0
20230721,155800,3305707850,35250,35250,35250,35250,0
20230721,155700,3305707850,35250,35250,35250,35250,0
20230721,155600,3305707850,35250,35250,35250,35250,2093
20230721,155500,3305707850,35250,35250,35250,35250,0
20230721,155400,3305707850,35250,35250,35250,35250,0
20230721,155300,3305707850,35250,35250,35250,35250,0
20230721,155200,3305707850,35250,35250,35250,35250,0
20230721,155100,3305707850,35250,35250,35250,35250,0
20230721,155000,3305707850,35250,35250,35250,35250,0
20230721,154900,3305707850,35250,35250,35250,35250,0
20230721,154800,3305707850,35250,35250,35250,35250,0
20230721,154700,3305707850,35250,35250,35250,35250,0
20230721,154600,3305707850,35250,35250,35250,35250,0
20230721,154500,3305707850,35250,35250,35250,35250,0
20230721,154400,3305707850,35250,35250,35250,35250,0
20230721,154300,3305707850,35250,35250,35250,35250,0
20230721,154200,3305707850,35250,35250,35250,35250,0
20230721,154100,3305707850,35250,35250,35250,35250,0
20230721,154000,3305707850,35250,35250,35250,35250,0
20230721,153900,3305707850,35250,35250,35250,35250,0
20230721,153800,3305707850,35250,35250,35250,35250,0
20230721,153700,3305707850,35250,35250,35250,35250,0
20230721,153600,3305707850,35250,35250,35250,35250,0
20230721,153500,3305707850,35250,35250,35250,35250,0
20230721,153400,3305707850,35250,35250,35250,35250,0
20230721,153300,3305707850,35250,35250,35250,35250,0
20230721,153200,3305707850,35250,35250,35250,35250,0
20230721,153100,3305707850,35250,35250,35250,35250,0
20230721,153000,3305707850,35250,35250,35250,35250,2093
20230721,152900,3231929600,35250,35250,35250,35250,0
20230721,152800,3231929600,35250,35250,35250,35250,0
20230721,152700,3231929600,35250,35250,35250,35250,0
20230721,152600,3231929600,35250,35250,35250,35250,0
20230721,152500,3231929600,35250,35250,35250,35250,0
20230721,152400,3231929600,35250,35250,35250,35250,0
20230721,152300,3231929600,35250,35250,35250,35250,0
20230721,152200,3231929600,35250,35250,35250,35250,0
20230721,152100,3231929600,35250,35250,35250,35250,0
20230721,152000,3231929600,35250,35250,35250,35250,0
20230721,151900,3231929600,35250,35400,35400,35250,1709
20230721,151800,3171593200,35400,35350,35400,35350,284
20230721,151700,3161543750,35350,35400,35400,35350,214
20230721,151600,3153970650,35400,35400,35400,35400,7
20230721,151500,3153722850,35350,35350,35400,35350,20
20230721,151400,3153015150,35350,35350,35400,35350,171
20230721,151300,3146970250,35350,35350,35350,35350,137
20230721,151200,3142127300,35350,35350,35400,35350,317
20230721,151100,3130914600,35350,35350,35400,35350,51
20230721,151000,3129111250,35350,35350,35350,35350,275
20230721,150900,3119390000,35350,35350,35350,35350,61
20230721,150800,3117233650,35350,35400,35400,35350,1409
20230721,150700,3067424500,35350,35400,35400,35350,20
20230721,150600,3066716700,35400,35400,35400,35350,7
20230721,150500,3066469000,35400,35400,35400,35350,264
20230721,150400,3057128400,35400,35400,35400,35400,1542
20230721,150300,3002541600,35400,35400,35450,35400,82
20230721,150200,2999638750,35450,35400,35450,35400,137
20230721,150100,2994788900,35400,35450,35450,35400,53
20230721,150000,2992911250,35500,35500,35500,35400,161
20230721,145900,2987202150,35450,35450,35450,35450,352
20230721,145800,2974723750,35450,35500,35500,35450,162
20230721,145700,2968972800,35500,35500,35500,35500,1
20230721,145600,2968937300,35500,35500,35500,35500,34
20230721,145500,2967730300,35500,35500,35500,35500,113
20230721,145400,2963718800,35500,35500,35500,35500,162
20230721,145300,2957967800,35450,35450,35450,35450,2
20230721,145200,2957896900,35450,35450,35450,35450,0
20230721,145100,2957896900,35450,35450,35450,35450,1
20230721,145000,2957861450,35450,35450,35450,35450,444
20230721,144900,2942121650,35450,35500,35500,35450,123
20230721,144800,2937760950,35500,35500,35500,35500,56
20230721,144700,2935772950,35550,35550,35550,35550,15
20230721,144600,2935239700,35500,35500,35500,35500,0
20230721,144500,2935239700,35500,35500,35500,35500,501
20230721,144400,2917454200,35500,35500,35500,35500,218
20230721,144300,2909715200,35550,35550,35550,35550,21
20230721,144200,2908968650,35550,35550,35550,35550,0
20230721,144100,2908968650,35550,35550,35550,35550,70
20230721,144000,2906480150,35500,35500,35500,35500,0
20230721,143900,2906480150,35500,35550,35550,35500,42
20230721,143800,2904987600,35550,35550,35600,35550,369
20230721,143700,2891869600,35650,35650,35650,35600,176
20230721,143600,2885603200,35600,35650,35650,35600,30
20230721,143500,2884534200,35700,35650,35700,35650,141
20230721,143400,2879507500,35600,35600,35600,35600,0
20230721,143300,2879507500,35600,35600,35600,35550,282
20230721,143200,2869470050,35600,35600,35600,35600,152
20230721,143100,2864058850,35600,35600,35600,35600,2
20230721,143000,2863987650,35600,35550,35600,35550,106
20230721,142900,2860219250,35550,35550,35550,35500,20
20230721,142800,2859508350,35550,35500,35550,35500,4
20230721,142700,2859366200,35500,35500,35500,35500,140
20230721,142600,2854396200,35500,35500,35500,35500,418
20230721,142500,2839557200,35450,35450,35450,35450,0
20230721,142400,2839557200,35450,35450,35450,35450,14
20230721,142300,2839060900,35450,35450,35450,35450,0
20230721,142200,2839060900,35450,35500,35500,35450,29
20230721,142100,2838031450,35500,35500,35500,35500,1
20230721,142000,2837995950,35450,35450,35450,35450,137
20230721,141900,2833139300,35450,35450,35450,35450,33
20230721,141800,2831969450,35500,35500,35500,35500,0
20230721,141700,2831969450,35500,35450,35500,35450,115
20230721,141600,2827892650,35450,35450,35450,35450,158
20230721,141500,2822291550,35450,35450,35450,35450,101
20230721,141400,2818711100,35450,35450,35450,35450,344
20230721,141300,2806516300,35500,35500,35500,35500,0
20230721,141200,2806516300,35500,35500,35500,35500,131
20230721,141100,2801865800,35500,35500,35500,35500,0
20230721,141000,2801865800,35500,35600,35600,35500,140
20230721,140900,2796893800,35600,35500,35600,35500,105
20230721,140800,2793165800,35500,35500,35500,35500,6
20230721,140700,2792952800,35500,35500,35500,35500,0
20230721,140600,2792952800,35500,35600,35600,35500,17
20230721,140500,2792348600,35550,35550,35550,35550,120
20230721,140400,2788082600,35550,35550,35550,35550,6
20230721,140300,2787869300,35550,35550,35550,35550,142
20230721,140200,2782821200,35500,35500,35500,35500,0
20230721,140100,2782821200,35500,35500,35500,35500,0
20230721,140000,2782821200,35500,35550,35550,35500,19
20230721,135900,2782146650,35500,35450,35500,35450,584
20230721,135800,2761419650,35400,35550,35550,35400,199
20230721,135700,2754366200,35500,35450,35500,35450,136
20230721,135600,2749544100,35500,35500,35500,35500,238
20230721,135500,2741095100,35400,35400,35400,35400,0
20230721,135400,2741095100,35400,35400,35400,35400,59
20230721,135300,2739006500,35350,35350,35400,35350,426
20230721,135200,2723944600,35350,35450,35450,35350,521
20230721,135100,2705498250,35400,35400,35400,35400,306
20230721,135000,2694665850,35400,35400,35400,35400,10
20230721,134900,2694311850,35400,35400,35400,35400,100
20230721,134800,2690771850,35400,35400,35400,35400,70
20230721,134700,2688293850,35450,35350,35500,35350,276
20230721,134600,2678516550,35450,35450,35450,35450,100
20230721,134500,2674971550,35400,35400,35400,35400,10
20230721,134400,2674617550,35400,35400,35400,35400,0
20230721,134300,2674617550,35400,35400,35400,35400,29
20230721,134200,2673590950,35400,35400,35400,35400,15
20230721,134100,2673059950,35400,35400,35400,35400,3
20230721,134000,2672953750,35400,35400,35400,35400,60
20230721,133900,2670829750,35350,35350,35350,35350,117
20230721,133800,2666693800,35350,35350,35350,35350,2
20230721,133700,2666623100,35500,35350,35500,35350,39
20230721,133600,2665244300,35400,35350,35400,35350,19
20230721,133500,2664572600,35350,35400,35400,35350,101
20230721,133400,2661000800,35400,35400,35400,35400,768
20230721,133300,2633813600,35400,35450,35450,35400,200
20230721,133200,2626728600,35450,35500,35500,35450,68
20230721,133100,2624317500,35500,35500,35500,35500,79
20230721,133000,2621513000,35450,35450,35450,35450,0
20230721,132900,2621513000,35450,35450,35450,35450,4
20230721,132800,2621371200,35450,35400,35450,35400,52
20230721,132700,2619530300,35400,35400,35400,35400,1
20230721,132600,2619494900,35400,35400,35400,35400,10
20230721,132500,2619140900,35450,35450,35450,35450,3
20230721,132400,2619034550,35450,35500,35500,35450,1004
20230721,132300,2583440450,35500,35500,35500,35500,0
20230721,132200,2583440450,35500,35500,35500,35500,0
20230721,132100,2583440450,35500,35500,35500,35500,21
20230721,132000,2582694950,35450,35450,35450,35450,7
20230721,131900,2582446800,35450,35450,35450,35450,17
20230721,131800,2581844150,35400,35400,35400,35400,0
20230721,131700,2581844150,35400,35400,35400,35400,1
20230721,131600,2581808750,35400,35450,35450,35400,813
20230721,131500,2553000350,35450,35450,35450,35450,1
20230721,131400,2552964900,35450,35450,35450,35450,72
20230721,131300,2550412500,35450,35450,35450,35450,4
20230721,131200,2550270700,35450,35450,35450,35450,25
20230721,131100,2549384450,35450,35450,35450,35400,448
20230721,131000,2533504850,35400,35400,35400,35400,0
20230721,130900,2533504850,35400,35400,35400,35400,0
20230721,130800,2533504850,35400,35450,35450,35350,1017
20230721,130700,2497499350,35450,35500,35500,35450,133
20230721,130600,2492782250,35550,35550,35550,35550,4
20230721,130500,2492640050,35550,35550,35550,35550,6
20230721,130400,2492426750,35450,35450,35450,35450,0
20230721,130300,2492426750,35450,35450,35450,35450,10
20230721,130200,2492072250,35450,35550,35550,35450,105
20230721,130100,2488339600,35450,35500,35500,35450,360
20230721,130000,2475572600,35500,35400,35500,35400,2
20230721,125900,2475501700,35450,35450,35450,35450,0
20230721,125800,2475501700,35450,35450,35450,35450,10
20230721,125700,2475147200,35400,35400,35400,35400,10
20230721,125600,2474793200,35400,35400,35400,35400,0
20230721,125500,2474793200,35400,35400,35400,35400,17
20230721,125400,2474191400,35450,35500,35500,35450,104
20230721,125300,2470503750,35450,35450,35450,35450,0
20230721,125200,2470503750,35450,35450,35450,35450,50
20230721,125100,2468731250,35450,35450,35450,35450,60
20230721,125000,2466604250,35400,35400,35400,35400,313
20230721,124900,2455524050,35400,35400,35400,35400,582
20230721,124800,2434921250,35350,35400,35400,35350,303
20230721,124700,2424195100,35400,35400,35400,35400,205
20230721,124600,2416938100,35350,35350,35350,35350,0
20230721,124500,2416938100,35350,35350,35350,35350,22
20230721,124400,2416160400,35350,35350,35350,35350,7
20230721,124300,2415912950,35350,35350,35350,35350,18
20230721,124200,2415276650,35400,35400,35400,35400,125
20230721,124100,2410851650,35400,35400,35400,35400,101
20230721,124000,2407276250,35400,35400,35400,35350,70
20230721,123900,2404798350,35400,35400,35400,35400,10
20230721,123800,2404444350,35400,35400,35400,35400,6
20230721,123700,2404231950,35350,35350,35350,35350,834
20230721,123600,2374750050,35400,35350,35400,35350,40
20230721,123500,2373335600,35350,35350,35400,35350,177
20230721,123400,2367078200,35350,35400,35400,35350,239
20230721,123300,2358629500,35400,35350,35400,35350,303
20230721,123200,2347917650,35350,35350,35350,35350,494
20230721,123100,2330454750,35350,35400,35400,35350,296
20230721,123000,2319988150,35350,35350,35350,35350,20
20230721,122900,2319281150,35350,35350,35350,35350,10
20230721,122800,2318927650,35350,35400,35400,35350,391
20230721,122700,2305088800,35400,35400,35400,35400,20
20230721,122600,2304380800,35400,35550,35550,35400,129
20230721,122500,2299803700,35550,35350,35550,35350,144
20230721,122400,2294703500,35300,35300,35300,35300,0
20230721,122300,2294703500,35300,35350,35350,35300,279
20230721,122200,2284850800,35350,35400,35400,35350,400
20230721,122100,2270707350,35400,35450,35450,35400,445
20230721,122000,2254954300,35450,35450,35450,35450,35
20230721,121900,2253713550,35450,35450,35450,35450,310
20230721,121800,2242724050,35450,35450,35450,35450,55
20230721,121700,2240774300,35450,35450,35450,35450,0
20230721,121600,2240774300,35450,35450,35450,35450,15
20230721,121500,2240242550,35500,35500,35500,35500,141
20230721,121400,2235237050,35500,35500,35500,35500,0
20230721,121300,2235237050,35500,35550,35600,35500,70
20230721,121200,2232750700,35550,35500,35550,35500,163
20230721,121100,2226959750,35500,35450,35500,35450,57
20230721,121000,2224937700,35500,35450,35500,35450,10
20230721,120900,2224583150,35450,35450,35450,35450,78
20230721,120800,2221818050,35450,35450,35450,35450,26
20230721,120700,2220896350,35450,35450,35450,35450,20
20230721,120600,2220187350,35450,35450,35450,35450,20
20230721,120500,2219478350,35450,35450,35450,35450,314
20230721,120400,2208347050,35450,35450,35450,35450,1
20230721,120300,2208311600,35450,35450,35450,35450,55
20230721,120200,2206361850,35500,35500,35500,35500,48
20230721,120100,2204657850,35650,35550,35650,35500,32
20230721,120000,2203521100,35500,35500,35500,35500,0
20230721,115900,2203521100,35500,35450,35500,35400,114
20230721,115800,2199478750,35450,35450,35450,35450,383
20230721,115700,2185901400,35450,35450,35450,35450,6
20230721,115600,2185688700,35350,35350,35350,35350,1135
20230721,115500,2145566450,35400,35450,35450,35400,490
20230721,115400,2128216150,35500,35500,35500,35500,158
20230721,115300,2122607150,35450,35450,35450,35450,146
20230721,115200,2117431450,35450,35450,35450,35450,281
20230721,115100,2107470000,35500,35500,35500,35500,21
20230721,115000,2106724500,35500,35450,35500,35450,12
20230721,114900,2106298600,35450,35500,35500,35450,11
20230721,114800,2105908600,35500,35550,35550,35500,1282
20230721,114700,2060397500,35500,35600,35650,35500,931
20230721,114600,2027288400,35600,35600,35600,35600,86
20230721,114500,2024226800,35600,35600,35600,35600,52
20230721,114400,2022375600,35600,35600,35600,35600,171
20230721,114300,2016288000,35600,35600,35600,35600,15
20230721,114200,2015754000,35600,35600,35600,35600,0
20230721,114100,2015754000,35600,35600,35600,35600,0
20230721,114000,2015754000,35600,35600,35600,35600,190
20230721,113900,2008990000,35600,35600,35600,35600,120
20230721,113800,2004718000,35550,35600,35600,35550,510
20230721,113700,1986567400,35650,35650,35650,35650,0
20230721,113600,1986567400,35650,35750,35750,35650,1016
20230721,113500,1950301950,35800,35750,35800,35750,83
20230721,113400,1947334450,35700,35700,35700,35700,0
20230721,113300,1947334450,35700,35700,35700,35700,0
20230721,113200,1947334450,35700,35700,35700,35700,7
20230721,113100,1947084550,35700,35700,35700,35700,52
20230721,113000,1945228150,35700,35700,35700,35700,0
20230721,112900,1945228150,35700,35750,35750,35700,208
20230721,112800,1937792400,35750,35750,35750,35750,23
20230721,112700,1936970150,35750,35750,35750,35750,28
20230721,112600,1935969150,35750,35750,35750,35750,0
20230721,112500,1935969150,35750,35750,35750,35750,0
20230721,112400,1935969150,35750,35750,35750,35750,101
20230721,112300,1932358400,35750,35750,35800,35750,74
20230721,112200,1929710400,35750,35800,35800,35750,777
20230721,112100,1901896400,35800,35900,35900,35800,322
20230721,112000,1890355000,35900,35900,35900,35900,51
20230721,111900,1888524100,35900,35900,35900,35900,0
20230721,111800,1888524100,35900,35900,35900,35900,0
20230721,111700,1888524100,35900,35900,35900,35900,41
20230721,111600,1887052200,35900,35900,35900,35900,0
20230721,111500,1887052200,35900,35900,35900,35900,50
20230721,111400,1885257200,35900,35900,35900,35900,0
20230721,111300,1885257200,35900,35900,35900,35900,32
20230721,111200,1884108400,36000,36000,36000,36000,1
20230721,111100,1884072400,36000,36000,36000,36000,738
20230721,111000,1857504400,35850,35850,35850,35850,0
20230721,110900,1857504400,35850,35900,36000,35850,240
20230721,110800,1848885600,35850,35800,35850,35800,200
20230721,110700,1841715750,35850,35800,35850,35800,58
20230721,110600,1839636500,35850,35850,35850,35800,67
20230721,110500,1837236300,35850,35850,35850,35850,1
20230721,110400,1837200450,35850,35850,35850,35800,38
20230721,110300,1835838200,35850,35800,35850,35800,35
20230721,110200,1834585150,35700,35700,35700,35700,0
20230721,110100,1834585150,35700,35700,35700,35700,17
20230721,110000,1833978250,35800,35700,35800,35700,57
20230721,105900,1831937750,35800,35800,35800,35800,0
20230721,105800,1831937750,35800,35800,35800,35800,5
20230721,105700,1831758750,35750,35750,35750,35750,4
20230721,105600,1831615750,35750,35700,35750,35700,40
20230721,105500,1830186250,35700,35600,35700,35600,327
20230721,105400,1818512450,35600,35600,35600,35600,5
20230721,105300,1818334450,35700,35700,35700,35700,290
20230721,105200,1807981450,35600,35600,35700,35600,52
20230721,105100,1806130150,35600,35550,35600,35550,99
20230721,105000,1802608250,35600,35600,35600,35500,258
20230721,104900,1793442950,35600,35600,35600,35500,206
20230721,104800,1786109450,35600,35500,35600,35500,1060
20230721,104700,1748468350,35500,35550,35550,35500,1297
20230721,104600,1702376650,35550,35650,35650,35550,2520
20230721,104500,1612577500,35700,35700,35700,35700,1
20230721,104400,1612541800,35700,35700,35700,35700,175
20230721,104300,1606294300,35750,35750,35750,35750,20
20230721,104200,1605579300,35750,35750,35750,35700,872
20230721,104100,1574410300,35750,35650,35750,35650,88
20230721,104000,1571268850,35650,35700,35700,35650,402
20230721,103900,1556929950,35700,35800,35800,35700,1298
20230721,103800,1510567250,35800,35800,35800,35800,1
20230721,103700,1510531450,35800,35800,35800,35800,14
20230721,103600,1510030250,35750,35750,35750,35750,58
20230721,103500,1507956750,35750,35750,35750,35750,6
20230721,103400,1507742250,35800,35800,35800,35800,50
20230721,103300,1505952250,35800,35800,35800,35800,10
20230721,103200,1505594250,35800,35750,35800,35700,809
20230721,103100,1476700200,35750,35750,35750,35750,50
20230721,103000,1474912700,35750,35750,35800,35700,322
20230721,102900,1463410800,35850,35850,35850,35850,3
20230721,102800,1463303250,35800,35800,35800,35800,311
20230721,102700,1452169450,35750,35700,35750,35700,878
20230721,102600,1420784650,35700,35800,35800,35700,2069
20230721,102500,1346834450,35800,35800,35800,35800,31
20230721,102400,1345724650,35800,35850,35850,35800,9
20230721,102300,1345402250,35850,35850,35850,35850,70
20230721,102200,1342892750,35850,35850,35850,35850,50
20230721,102100,1341100250,35800,35800,35800,35800,57
20230721,102000,1339059650,35800,35800,35800,35800,0
20230721,101900,1339059650,35800,35800,35900,35800,77
20230721,101800,1336296500,35800,35900,35900,35800,11
20230721,101700,1335902600,35800,35850,35850,35800,244
20230721,101600,1327166650,35850,35800,35850,35800,55
20230721,101500,1325195100,35800,35800,35800,35800,0
20230721,101400,1325195100,35800,35800,35800,35800,65
20230721,101300,1322868100,35850,36000,36000,35850,265
20230721,101200,1313367700,35850,35850,35850,35850,0
20230721,101100,1313367700,35850,35850,35850,35850,400
20230721,101000,1299027700,35850,35850,35850,35850,164
20230721,100900,1293148300,36000,36000,36000,36000,0
20230721,100800,1293148300,36000,36000,36000,36000,5
20230721,100700,1292968300,35850,35900,35900,35850,29
20230721,100600,1291928600,35900,36000,36000,35900,412
20230721,100500,1277107200,36000,35850,36000,35850,371
20230721,100400,1263798950,35850,35850,35850,35850,125
20230721,100300,1259317700,35850,35850,35850,35850,36
20230721,100200,1258027100,35800,35800,35850,35800,13
20230721,100100,1257561200,35800,35800,35800,35800,1
20230721,100000,1257525400,35750,35900,35900,35750,3
20230721,095900,1257418000,35750,35750,35750,35750,41
20230721,095800,1255952250,35900,35800,35900,35750,179
20230721,095700,1249549500,35800,35750,35850,35750,101
20230721,095600,1245933550,35750,35750,35750,35650,1526
20230721,095500,1191484250,35750,35900,35900,35700,2549
20230721,095400,1100221950,36050,35900,36050,35900,58
20230721,095300,1098138950,36000,35950,36000,35950,180
20230721,095200,1091667250,35900,35800,35900,35800,418
20230721,095100,1076676750,35800,36000,36000,35800,3239
20230721,095000,960498400,36000,36100,36100,35850,2858
20230721,094900,857757100,36100,36100,36100,36100,6
20230721,094800,857540500,36150,36150,36150,36150,36
20230721,094700,856239100,36200,36300,36300,36150,124
20230721,094600,851751400,36200,36100,36200,36100,208
20230721,094500,844229150,36100,36100,36100,36100,0
20230721,094400,844229150,36100,36150,36150,36100,206
20230721,094300,836784650,36150,36250,36250,36150,308
20230721,094200,825632850,36250,36250,36250,36200,688
20230721,094100,800697450,36250,36400,36450,36250,357
20230721,094000,787747350,36300,36400,36400,36300,97
20230721,093900,784221450,36450,36400,36450,36400,210
20230721,093800,776571950,36400,36350,36400,36300,183
20230721,093700,769918600,36350,36250,36350,36250,10
20230721,093600,769555600,36400,36100,36400,36100,651
20230721,093500,745901400,36100,36000,36100,36000,978
20230721,093400,710649650,36000,36050,36050,36000,698
20230721,093300,685510100,36100,36050,36100,36050,77
20230721,093200,682733750,36150,36100,36150,36100,3
20230721,093100,682625350,36100,36300,36300,36100,210
20230721,093000,675032100,36300,36150,36300,36150,86
20230721,092900,671922000,36150,36100,36150,36100,589
20230721,092800,650635050,36050,36000,36050,36000,47
20230721,092700,648942900,36000,36000,36000,36000,61
20230721,092600,646746900,36000,36000,36050,36000,887
20230721,092500,614807100,36000,36000,36000,36000,162
20230721,092400,608975100,36050,36100,36100,36050,353
20230721,092300,596248850,36100,36150,36150,36100,208
20230721,092200,588734500,36150,36150,36150,36150,0
20230721,092100,588734500,36150,36200,36200,36150,274
20230721,092000,578817900,36200,36150,36200,36150,4
20230721,091900,578673200,36150,36100,36150,36100,148
20230721,091800,573323450,36100,36100,36100,36050,343
20230721,091700,560941200,36100,36100,36100,36050,209
20230721,091600,553396750,36050,36100,36100,36050,241
20230721,091500,544702950,36050,36150,36150,36050,83
20230721,091400,541705300,36200,36350,36350,36200,1018
20230721,091300,504753150,36350,36300,36400,36300,118
20230721,091200,500465850,36300,36400,36400,36300,53
20230721,091100,498539050,36350,36150,36350,36150,562
20230721,091000,478174550,36100,36100,36150,36050,347
20230721,090900,465641100,36100,36000,36100,36000,212
20230721,090800,457988900,36100,36050,36100,35950,1479
20230721,090700,404702050,36050,36050,36100,36050,55
20230721,090600,402716800,36000,36200,36200,35950,3135
20230721,090500,289739700,36150,36350,36350,36150,2121
20230721,090400,212845750,36400,36650,36650,36400,1870
20230721,090300,144641800,36600,36300,36600,36300,663
20230721,090200,120431400,36250,36450,36450,36250,1316
20230721,090100,72580100,36450,36450,36600,36450,308
20230721,090000,61345850,36250,36100,36250,36100,1489
Reference in New Issue Copy Permalink