ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/038290/min/candle-20240213.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

618 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191500,1637343150,22000,22000,22000,22000,1046
20240213,191400,1637343150,22000,22000,22000,22000,0
20240213,191300,1637343150,22000,22000,22000,22000,0
20240213,191200,1637343150,22000,22000,22000,22000,0
20240213,191100,1637343150,22000,22000,22000,22000,0
20240213,191000,1637343150,22000,22000,22000,22000,0
20240213,190900,1637343150,22000,22000,22000,22000,0
20240213,190800,1637343150,22000,22000,22000,22000,0
20240213,190700,1637343150,22000,22000,22000,22000,0
20240213,190600,1637343150,22000,22000,22000,22000,0
20240213,190500,1637343150,22000,22000,22000,22000,0
20240213,190400,1637343150,22000,22000,22000,22000,0
20240213,190300,1637343150,22000,22000,22000,22000,0
20240213,190200,1637343150,22000,22000,22000,22000,0
20240213,190100,1637343150,22000,22000,22000,22000,0
20240213,190000,1637343150,22000,22000,22000,22000,0
20240213,185900,1637343150,22000,22000,22000,22000,0
20240213,185800,1637343150,22000,22000,22000,22000,0
20240213,185700,1637343150,22000,22000,22000,22000,0
20240213,185600,1637343150,22000,22000,22000,22000,0
20240213,185500,1637343150,22000,22000,22000,22000,0
20240213,185400,1637343150,22000,22000,22000,22000,0
20240213,185300,1637343150,22000,22000,22000,22000,0
20240213,185200,1637343150,22000,22000,22000,22000,0
20240213,185100,1637343150,22000,22000,22000,22000,0
20240213,185000,1637343150,22000,22000,22000,22000,0
20240213,184900,1637343150,22000,22000,22000,22000,0
20240213,184800,1637343150,22000,22000,22000,22000,0
20240213,184700,1637343150,22000,22000,22000,22000,0
20240213,184600,1637343150,22000,22000,22000,22000,0
20240213,184500,1637343150,22000,22000,22000,22000,1046
20240213,184400,1637343150,22000,22000,22000,22000,0
20240213,184300,1637343150,22000,22000,22000,22000,0
20240213,184200,1637343150,22000,22000,22000,22000,0
20240213,184100,1637343150,22000,22000,22000,22000,0
20240213,184000,1637343150,22000,22000,22000,22000,0
20240213,183900,1637343150,22000,22000,22000,22000,0
20240213,183800,1637343150,22000,22000,22000,22000,0
20240213,183700,1637343150,22000,22000,22000,22000,0
20240213,183600,1637343150,22000,22000,22000,22000,0
20240213,183500,1637343150,22000,22000,22000,22000,0
20240213,183400,1637343150,22000,22000,22000,22000,0
20240213,183300,1637343150,22000,22000,22000,22000,0
20240213,183200,1637343150,22000,22000,22000,22000,0
20240213,183100,1637343150,22000,22000,22000,22000,0
20240213,183000,1637343150,22000,22000,22000,22000,0
20240213,182900,1637343150,22000,22000,22000,22000,0
20240213,182800,1637343150,22000,22000,22000,22000,0
20240213,182700,1637343150,22000,22000,22000,22000,0
20240213,182600,1637343150,22000,22000,22000,22000,0
20240213,182500,1637343150,22000,22000,22000,22000,0
20240213,182400,1637343150,22000,22000,22000,22000,0
20240213,182300,1637343150,22000,22000,22000,22000,0
20240213,182200,1637343150,22000,22000,22000,22000,0
20240213,182100,1637343150,22000,22000,22000,22000,0
20240213,182000,1637343150,22000,22000,22000,22000,0
20240213,181900,1637343150,22000,22000,22000,22000,0
20240213,181800,1637343150,22000,22000,22000,22000,0
20240213,181700,1637343150,22000,22000,22000,22000,0
20240213,181600,1637343150,22000,22000,22000,22000,0
20240213,181500,1637343150,22000,22000,22000,22000,1046
20240213,181400,1637343150,22000,22000,22000,22000,0
20240213,181300,1637343150,22000,22000,22000,22000,0
20240213,181200,1637343150,22000,22000,22000,22000,0
20240213,181100,1637343150,22000,22000,22000,22000,0
20240213,181000,1637343150,22000,22000,22000,22000,0
20240213,180900,1637343150,22000,22000,22000,22000,0
20240213,180800,1637343150,22000,22000,22000,22000,0
20240213,180700,1637343150,22000,22000,22000,22000,0
20240213,180600,1637343150,22000,22000,22000,22000,0
20240213,180500,1637343150,22000,22000,22000,22000,0
20240213,180400,1637343150,22000,22000,22000,22000,0
20240213,180300,1637343150,22000,22000,22000,22000,0
20240213,180200,1637343150,22000,22000,22000,22000,0
20240213,180100,1637343150,22000,22000,22000,22000,0
20240213,180000,1637343150,22000,22000,22000,22000,0
20240213,175900,1637343150,22000,22000,22000,22000,0
20240213,175800,1637343150,22000,22000,22000,22000,0
20240213,175700,1637343150,22000,22000,22000,22000,0
20240213,175600,1637343150,22000,22000,22000,22000,0
20240213,175500,1637343150,22000,22000,22000,22000,0
20240213,175400,1637343150,22000,22000,22000,22000,0
20240213,175300,1637343150,22000,22000,22000,22000,0
20240213,175200,1637343150,22000,22000,22000,22000,0
20240213,175100,1637343150,22000,22000,22000,22000,0
20240213,175000,1637343150,22000,22000,22000,22000,0
20240213,174900,1637343150,22000,22000,22000,22000,0
20240213,174800,1637343150,22000,22000,22000,22000,0
20240213,174700,1637343150,22000,22000,22000,22000,0
20240213,174600,1637343150,22000,22000,22000,22000,0
20240213,174500,1637343150,22000,22000,22000,22000,1046
20240213,174400,1637343150,22000,22000,22000,22000,0
20240213,174300,1637343150,22000,22000,22000,22000,0
20240213,174200,1637343150,22000,22000,22000,22000,0
20240213,174100,1637343150,22000,22000,22000,22000,0
20240213,174000,1637343150,22000,22000,22000,22000,0
20240213,173900,1637343150,22000,22000,22000,22000,0
20240213,173800,1637343150,22000,22000,22000,22000,0
20240213,173700,1637343150,22000,22000,22000,22000,0
20240213,173600,1637343150,22000,22000,22000,22000,0
20240213,173500,1637343150,22000,22000,22000,22000,0
20240213,173400,1637343150,22000,22000,22000,22000,0
20240213,173300,1637343150,22000,22000,22000,22000,0
20240213,173200,1637343150,22000,22000,22000,22000,0
20240213,173100,1637343150,22000,22000,22000,22000,0
20240213,173000,1637343150,22000,22000,22000,22000,0
20240213,172900,1637343150,22000,22000,22000,22000,0
20240213,172800,1637343150,22000,22000,22000,22000,0
20240213,172700,1637343150,22000,22000,22000,22000,0
20240213,172600,1637343150,22000,22000,22000,22000,0
20240213,172500,1637343150,22000,22000,22000,22000,0
20240213,172400,1637343150,22000,22000,22000,22000,0
20240213,172300,1637343150,22000,22000,22000,22000,0
20240213,172200,1637343150,22000,22000,22000,22000,0
20240213,172100,1637343150,22000,22000,22000,22000,0
20240213,172000,1637343150,22000,22000,22000,22000,0
20240213,171900,1637343150,22000,22000,22000,22000,0
20240213,171800,1637343150,22000,22000,22000,22000,0
20240213,171700,1637343150,22000,22000,22000,22000,0
20240213,171600,1637343150,22000,22000,22000,22000,0
20240213,171500,1637343150,22000,22000,22000,22000,1046
20240213,171400,1637343150,22000,22000,22000,22000,0
20240213,171300,1637343150,22000,22000,22000,22000,0
20240213,171200,1637343150,22000,22000,22000,22000,0
20240213,171100,1637343150,22000,22000,22000,22000,0
20240213,171000,1637343150,22000,22000,22000,22000,0
20240213,170900,1637343150,22000,22000,22000,22000,0
20240213,170800,1637343150,22000,22000,22000,22000,0
20240213,170700,1637343150,22000,22000,22000,22000,0
20240213,170600,1637343150,22000,22000,22000,22000,0
20240213,170500,1637343150,22000,22000,22000,22000,0
20240213,170400,1637343150,22000,22000,22000,22000,0
20240213,170300,1637343150,22000,22000,22000,22000,0
20240213,170200,1637343150,22000,22000,22000,22000,0
20240213,170100,1637343150,22000,22000,22000,22000,0
20240213,170000,1637343150,22000,22000,22000,22000,0
20240213,165900,1637343150,22000,22000,22000,22000,0
20240213,165800,1637343150,22000,22000,22000,22000,0
20240213,165700,1637343150,22000,22000,22000,22000,0
20240213,165600,1637343150,22000,22000,22000,22000,0
20240213,165500,1637343150,22000,22000,22000,22000,0
20240213,165400,1637343150,22000,22000,22000,22000,0
20240213,165300,1637343150,22000,22000,22000,22000,0
20240213,165200,1637343150,22000,22000,22000,22000,0
20240213,165100,1637343150,22000,22000,22000,22000,0
20240213,165000,1637343150,22000,22000,22000,22000,0
20240213,164900,1637343150,22000,22000,22000,22000,0
20240213,164800,1637343150,22000,22000,22000,22000,0
20240213,164700,1637343150,22000,22000,22000,22000,0
20240213,164600,1637343150,22000,22000,22000,22000,0
20240213,164500,1637343150,22000,22000,22000,22000,1046
20240213,164400,1637343150,22000,22000,22000,22000,0
20240213,164300,1637343150,22000,22000,22000,22000,0
20240213,164200,1637343150,22000,22000,22000,22000,0
20240213,164100,1637343150,22000,22000,22000,22000,0
20240213,164000,1637343150,22000,22000,22000,22000,0
20240213,163900,1637343150,22000,22000,22000,22000,0
20240213,163800,1637343150,22000,22000,22000,22000,0
20240213,163700,1637343150,22000,22000,22000,22000,0
20240213,163600,1637343150,22000,22000,22000,22000,0
20240213,163500,1637343150,22000,22000,22000,22000,0
20240213,163400,1637343150,22000,22000,22000,22000,0
20240213,163300,1637343150,22000,22000,22000,22000,0
20240213,163200,1637343150,22000,22000,22000,22000,0
20240213,163100,1637343150,22000,22000,22000,22000,0
20240213,163000,1637343150,22000,22000,22000,22000,0
20240213,162900,1637343150,22000,22000,22000,22000,0
20240213,162800,1637343150,22000,22000,22000,22000,0
20240213,162700,1637343150,22000,22000,22000,22000,0
20240213,162600,1637343150,22000,22000,22000,22000,0
20240213,162500,1637343150,22000,22000,22000,22000,0
20240213,162400,1637343150,22000,22000,22000,22000,0
20240213,162300,1637343150,22000,22000,22000,22000,0
20240213,162200,1637343150,22000,22000,22000,22000,0
20240213,162100,1637343150,22000,22000,22000,22000,0
20240213,162000,1637343150,22000,22000,22000,22000,0
20240213,161900,1637343150,22000,22000,22000,22000,0
20240213,161800,1637343150,22000,22000,22000,22000,0
20240213,161700,1637343150,22000,22000,22000,22000,0
20240213,161600,1637343150,22000,22000,22000,22000,0
20240213,161500,1637343150,22000,22000,22000,22000,1046
20240213,161400,1637343150,22000,22000,22000,22000,0
20240213,161300,1637343150,22000,22000,22000,22000,0
20240213,161200,1637343150,22000,22000,22000,22000,0
20240213,161100,1637343150,22000,22000,22000,22000,0
20240213,161000,1637343150,22000,22000,22000,22000,0
20240213,160900,1637343150,22000,22000,22000,22000,0
20240213,160800,1637343150,22000,22000,22000,22000,0
20240213,160700,1637343150,22000,22000,22000,22000,0
20240213,160600,1637343150,22000,22000,22000,22000,0
20240213,160500,1637343150,22000,22000,22000,22000,0
20240213,160400,1637343150,22000,22000,22000,22000,0
20240213,160300,1637343150,22000,22000,22000,22000,0
20240213,160200,1637343150,22000,22000,22000,22000,0
20240213,160100,1637343150,22000,22000,22000,22000,0
20240213,160000,1637343150,22000,22000,22000,22000,0
20240213,155900,1637343150,22000,22000,22000,22000,0
20240213,155800,1637343150,22000,22000,22000,22000,0
20240213,155700,1637343150,22000,22000,22000,22000,0
20240213,155600,1637343150,22000,22000,22000,22000,0
20240213,155500,1637343150,22000,22000,22000,22000,0
20240213,155400,1637343150,22000,22000,22000,22000,0
20240213,155300,1637343150,22000,22000,22000,22000,0
20240213,155200,1637343150,22000,22000,22000,22000,0
20240213,155100,1637343150,22000,22000,22000,22000,0
20240213,155000,1637343150,22000,22000,22000,22000,0
20240213,154900,1637343150,22000,22000,22000,22000,0
20240213,154800,1637343150,22000,22000,22000,22000,0
20240213,154700,1637343150,22000,22000,22000,22000,0
20240213,154600,1637343150,22000,22000,22000,22000,0
20240213,154500,1637343150,22000,22000,22000,22000,1046
20240213,154400,1637343150,22000,22000,22000,22000,0
20240213,154300,1637343150,22000,22000,22000,22000,0
20240213,154200,1637343150,22000,22000,22000,22000,0
20240213,154100,1637343150,22000,22000,22000,22000,0
20240213,154000,1637343150,22000,22000,22000,22000,0
20240213,153900,1637343150,22000,22000,22000,22000,0
20240213,153800,1637343150,22000,22000,22000,22000,0
20240213,153700,1637343150,22000,22000,22000,22000,0
20240213,153600,1637343150,22000,22000,22000,22000,0
20240213,153500,1637343150,22000,22000,22000,22000,0
20240213,153400,1637343150,22000,22000,22000,22000,0
20240213,153300,1637343150,22000,22000,22000,22000,0
20240213,153200,1637343150,22000,22000,22000,22000,0
20240213,153100,1637343150,22000,22000,22000,22000,0
20240213,153000,1637343150,22000,22000,22000,22000,1046
20240213,152900,1614331150,21950,21950,21950,21950,0
20240213,152800,1614331150,21950,21950,21950,21950,0
20240213,152700,1614331150,21950,21950,21950,21950,0
20240213,152600,1614331150,21950,21950,21950,21950,0
20240213,152500,1614331150,21950,21950,21950,21950,0
20240213,152400,1614331150,21950,21950,21950,21950,0
20240213,152300,1614331150,21950,21950,21950,21950,0
20240213,152200,1614331150,21950,21950,21950,21950,0
20240213,152100,1614331150,21950,21950,21950,21950,0
20240213,152000,1614331150,21950,21950,21950,21950,0
20240213,151900,1614331150,21950,21900,21950,21850,291
20240213,151800,1607952350,21900,21900,21900,21900,46
20240213,151700,1606944950,21800,21900,21900,21800,851
20240213,151600,1588350600,21900,21900,21900,21900,157
20240213,151500,1584912300,21950,21900,21950,21900,120
20240213,151400,1582279300,21900,21900,21900,21900,436
20240213,151300,1572730900,21900,21900,21900,21900,100
20240213,151200,1570540900,21950,21950,21950,21950,38
20240213,151100,1569706800,21950,21950,21950,21950,36
20240213,151000,1568916600,21950,21950,21950,21950,1
20240213,150900,1568894650,21950,21950,21950,21950,2
20240213,150800,1568850750,22000,22000,22000,22000,0
20240213,150700,1568850750,22000,22000,22000,22000,0
20240213,150600,1568850750,22000,22000,22000,21950,575
20240213,150500,1556228250,22000,22000,22000,22000,70
20240213,150400,1554688250,22000,22000,22000,22000,4
20240213,150300,1554600250,22000,22000,22000,22000,90
20240213,150200,1552620250,22000,22000,22000,22000,98
20240213,150100,1550464250,22050,22000,22050,22000,24
20240213,150000,1549936000,22000,22000,22050,22000,203
20240213,145900,1545464600,22050,22050,22050,22050,93
20240213,145800,1543413950,22000,22050,22050,22000,133
20240213,145700,1540486300,22050,21950,22050,21950,34
20240213,145600,1539736700,21950,22050,22050,21950,46
20240213,145500,1538723400,21950,22050,22050,21950,219
20240213,145400,1533908350,22050,22050,22050,22050,149
20240213,145300,1530622900,22050,22050,22050,22050,69
20240213,145200,1529101450,22050,22050,22050,21900,506
20240213,145100,1517975850,22050,22050,22050,22050,99
20240213,145000,1515792900,22050,22050,22050,22050,110
20240213,144900,1513367400,22050,22050,22050,22050,74
20240213,144800,1511735700,22050,22050,22050,22050,60
20240213,144700,1510412700,22050,22050,22050,22050,164
20240213,144600,1506796500,22050,22050,22050,22050,451
20240213,144500,1496851950,22050,22050,22050,22050,3
20240213,144400,1496785800,22050,22050,22050,22050,442
20240213,144300,1487039700,22000,22000,22050,22000,698
20240213,144200,1471667400,21950,21950,21950,21950,154
20240213,144100,1468287100,21950,21950,21950,21950,316
20240213,144000,1461350900,21950,22000,22000,21950,974
20240213,143900,1439927900,22000,22000,22000,22000,66
20240213,143800,1438475900,22000,22050,22050,22000,108
20240213,143700,1436094900,22050,22050,22050,22000,111
20240213,143600,1433647850,22000,22000,22000,22000,22
20240213,143500,1433163850,22000,22000,22000,22000,40
20240213,143400,1432283850,22000,22000,22000,22000,54
20240213,143300,1431095850,22000,22050,22050,22000,34
20240213,143200,1430347450,22050,22050,22050,22050,1
20240213,143100,1430325400,22000,22050,22100,22000,528
20240213,143000,1418661600,22050,22050,22050,22050,5
20240213,142900,1418551350,22050,22050,22050,22050,161
20240213,142800,1415001300,22050,22050,22050,22050,173
20240213,142700,1411186650,22050,22050,22050,22050,1112
20240213,142600,1386667050,22050,22050,22050,22050,371
20240213,142500,1378486500,22050,22000,22050,21950,602
20240213,142400,1365228450,22000,22000,22050,22000,10
20240213,142300,1365008200,22000,22000,22050,22000,644
20240213,142200,1350815750,22050,22000,22050,22000,19
20240213,142100,1350397300,22000,21950,22000,21950,493
20240213,142000,1339551350,21950,22000,22000,21950,25
20240213,141900,1339001600,21950,21950,21950,21950,1
20240213,141800,1338979650,21950,21950,21950,21950,124
20240213,141700,1336257850,21950,21950,21950,21950,0
20240213,141600,1336257850,21950,21950,21950,21950,72
20240213,141500,1334677450,21950,21950,21950,21950,3
20240213,141400,1334611600,22000,22000,22000,22000,11
20240213,141300,1334369600,21950,21950,21950,21950,49
20240213,141200,1333294050,21900,21950,21950,21900,4
20240213,141100,1333206400,21950,21950,21950,21950,39
20240213,141000,1332350350,21950,21950,21950,21950,5
20240213,140900,1332240600,22000,22000,22000,22000,6
20240213,140800,1332108600,22000,22000,22000,22000,144
20240213,140700,1328940600,22000,22000,22000,22000,2
20240213,140600,1328896600,22000,22000,22000,22000,5
20240213,140500,1328786600,22000,22000,22000,22000,11
20240213,140400,1328544600,22000,22000,22000,22000,81
20240213,140300,1326762600,22000,22000,22000,22000,20
20240213,140200,1326322600,22050,21950,22050,21950,1013
20240213,140100,1304029500,21950,21950,22000,21950,523
20240213,140000,1292530450,21950,21900,21950,21850,1241
20240213,135900,1265370750,21950,21950,21950,21950,40
20240213,135800,1264492750,21950,21950,21950,21950,20
20240213,135700,1264053750,21950,22050,22050,21950,602
20240213,135600,1250809950,22050,21950,22050,21950,4105
20240213,135500,1160548350,21900,21850,21900,21850,25
20240213,135400,1160001100,21850,21850,21850,21850,0
20240213,135300,1160001100,21850,21850,21850,21850,100
20240213,135200,1157816100,21950,21950,21950,21950,7
20240213,135100,1157662450,21950,21900,21950,21900,6
20240213,135000,1157530800,21900,21900,21900,21900,70
20240213,134900,1155997800,21900,21900,21900,21900,91
20240213,134800,1154004900,21800,21800,21800,21800,141
20240213,134700,1150931100,21800,21800,21800,21800,10
20240213,134600,1150713100,21800,21850,21850,21800,492
20240213,134500,1139981800,21800,21800,21800,21800,0
20240213,134400,1139981800,21800,21800,21800,21800,0
20240213,134300,1139981800,21800,21850,21850,21800,250
20240213,134200,1134519700,21850,21900,21900,21850,11
20240213,134100,1134279300,21850,21850,21850,21850,220
20240213,134000,1129472300,21850,21900,21900,21850,608
20240213,133900,1116182200,21900,21900,21900,21900,423
20240213,133800,1106918500,21900,21900,21950,21900,61
20240213,133700,1105582250,21900,21850,21900,21850,612
20240213,133600,1092180000,21800,21800,21800,21800,10
20240213,133500,1091962000,21900,21850,21900,21850,34
20240213,133400,1091217800,21900,21900,21900,21900,1301
20240213,133300,1062725900,21850,21800,21900,21750,1126
20240213,133200,1038150250,21750,21750,21750,21750,0
20240213,133100,1038150250,21750,21750,21750,21750,200
20240213,133000,1033800250,21750,21700,21750,21700,231
20240213,132900,1028779700,21750,21750,21750,21750,10
20240213,132800,1028562200,21700,21700,21700,21700,251
20240213,132700,1023115500,21750,21750,21750,21750,158
20240213,132600,1019679000,21750,21750,21800,21750,20
20240213,132500,1019243100,21800,21800,21800,21800,1
20240213,132400,1019221300,21750,21750,21750,21750,244
20240213,132300,1013914300,21700,21700,21700,21700,52
20240213,132200,1012785900,21700,21700,21700,21700,1
20240213,132100,1012764200,21700,21700,21700,21700,11
20240213,132000,1012525500,21700,21700,21700,21700,20
20240213,131900,1012091500,21700,21700,21700,21700,0
20240213,131800,1012091500,21700,21650,21700,21650,156
20240213,131700,1008711350,21700,21700,21700,21650,396
20240213,131600,1000128050,21700,21750,21750,21700,44
20240213,131500,999173050,21750,21750,21750,21750,0
20240213,131400,999173050,21750,21750,21750,21750,4
20240213,131300,999086050,21750,21750,21750,21750,23
20240213,131200,998585800,21650,21650,21650,21650,0
20240213,131100,998585800,21650,21650,21650,21650,9
20240213,131000,998390950,21700,21700,21700,21700,12
20240213,130900,998130550,21750,21750,21750,21750,75
20240213,130800,996499300,21750,21750,21750,21750,2
20240213,130700,996455800,21700,21700,21700,21700,2
20240213,130600,996412400,21750,21750,21750,21750,86
20240213,130500,994541900,21750,21700,21750,21700,400
20240213,130400,985852500,21700,21700,21700,21700,21
20240213,130300,985396800,21650,21650,21650,21650,30
20240213,130200,984747300,21700,21650,21700,21650,20
20240213,130100,984313800,21700,21700,21700,21700,0
20240213,130000,984313800,21700,21700,21700,21700,0
20240213,125900,984313800,21700,21700,21700,21700,0
20240213,125800,984313800,21700,21700,21700,21700,283
20240213,125700,978172700,21700,21650,21700,21650,106
20240213,125600,975877750,21650,21650,21650,21650,144
20240213,125500,972760150,21700,21700,21700,21700,0
20240213,125400,972760150,21700,21700,21700,21650,13
20240213,125300,972478600,21650,21650,21650,21600,410
20240213,125200,963606150,21650,21650,21650,21650,0
20240213,125100,963606150,21650,21650,21650,21650,0
20240213,125000,963606150,21650,21650,21650,21650,441
20240213,124900,954058500,21650,21650,21650,21650,0
20240213,124800,954058500,21650,21650,21650,21650,0
20240213,124700,954058500,21650,21650,21650,21650,13
20240213,124600,953777050,21650,21650,21650,21650,7
20240213,124500,953625500,21650,21650,21650,21650,10
20240213,124400,953409000,21650,21650,21650,21650,1
20240213,124300,953387350,21650,21650,21650,21650,3
20240213,124200,953322400,21600,21600,21600,21600,0
20240213,124100,953322400,21600,21600,21600,21600,0
20240213,124000,953322400,21600,21600,21600,21600,105
20240213,123900,951054400,21600,21600,21600,21600,0
20240213,123800,951054400,21600,21600,21600,21600,0
20240213,123700,951054400,21600,21550,21600,21550,195
20240213,123600,946842550,21550,21550,21550,21550,0
20240213,123500,946842550,21550,21550,21550,21550,10
20240213,123400,946627050,21600,21600,21600,21600,0
20240213,123300,946627050,21600,21600,21600,21600,0
20240213,123200,946627050,21600,21600,21600,21600,0
20240213,123100,946627050,21600,21600,21600,21600,2
20240213,123000,946583850,21600,21600,21600,21600,0
20240213,122900,946583850,21600,21600,21600,21600,0
20240213,122800,946583850,21600,21600,21600,21600,0
20240213,122700,946583850,21600,21600,21600,21600,0
20240213,122600,946583850,21600,21600,21600,21600,201
20240213,122500,942242250,21550,21550,21550,21550,87
20240213,122400,940367400,21600,21600,21600,21600,6
20240213,122300,940237800,21550,21550,21550,21550,0
20240213,122200,940237800,21550,21600,21600,21550,123
20240213,122100,937586200,21600,21600,21600,21600,0
20240213,122000,937586200,21600,21600,21600,21600,50
20240213,121900,936506200,21650,21650,21650,21650,166
20240213,121800,932912300,21550,21600,21600,21550,3
20240213,121700,932847550,21650,21650,21650,21650,1
20240213,121600,932825900,21550,21600,21600,21550,28
20240213,121500,932221200,21600,21600,21600,21600,123
20240213,121400,929564400,21600,21600,21600,21600,0
20240213,121300,929564400,21600,21600,21600,21600,5
20240213,121200,929456400,21600,21600,21600,21600,1
20240213,121100,929434800,21600,21600,21600,21600,0
20240213,121000,929434800,21600,21600,21600,21600,0
20240213,120900,929434800,21600,21600,21600,21600,0
20240213,120800,929434800,21600,21550,21600,21550,610
20240213,120700,916258950,21600,21600,21600,21600,0
20240213,120600,916258950,21600,21600,21600,21600,3
20240213,120500,916194150,21550,21550,21550,21550,0
20240213,120400,916194150,21550,21550,21550,21550,0
20240213,120300,916194150,21550,21550,21550,21550,0
20240213,120200,916194150,21550,21550,21550,21550,0
20240213,120100,916194150,21550,21550,21550,21550,911
20240213,120000,896562100,21550,21550,21550,21550,0
20240213,115900,896562100,21550,21550,21550,21550,0
20240213,115800,896562100,21550,21550,21550,21550,87
20240213,115700,894687250,21600,21600,21600,21600,1
20240213,115600,894665650,21600,21600,21600,21600,0
20240213,115500,894665650,21600,21550,21600,21550,193
20240213,115400,890501500,21550,21550,21550,21550,47
20240213,115300,889488650,21600,21600,21600,21600,3
20240213,115200,889423850,21550,21550,21600,21550,286
20240213,115100,883260450,21550,21550,21600,21550,543
20240213,115000,871558750,21550,21550,21550,21550,0
20240213,114900,871558750,21550,21550,21550,21550,12
20240213,114800,871300150,21550,21550,21550,21550,0
20240213,114700,871300150,21550,21550,21550,21550,3
20240213,114600,871235500,21550,21550,21550,21550,2
20240213,114500,871192400,21500,21500,21500,21500,0
20240213,114400,871192400,21500,21550,21550,21500,1000
20240213,114300,849683000,21550,21550,21550,21550,0
20240213,114200,849683000,21550,21550,21550,21550,161
20240213,114100,846213450,21550,21550,21550,21550,220
20240213,114000,841472450,21600,21550,21600,21550,16
20240213,113900,841127000,21600,21600,21600,21600,0
20240213,113800,841127000,21600,21600,21600,21600,162
20240213,113700,837627800,21550,21600,21600,21550,42
20240213,113600,836720650,21600,21600,21600,21600,0
20240213,113500,836720650,21600,21600,21600,21600,99
20240213,113400,834582250,21600,21600,21600,21600,0
20240213,113300,834582250,21600,21600,21600,21600,20
20240213,113200,834150250,21600,21600,21600,21600,0
20240213,113100,834150250,21600,21600,21600,21600,120
20240213,113000,831558250,21600,21600,21600,21600,1
20240213,112900,831536650,21550,21550,21550,21550,58
20240213,112800,830286750,21600,21600,21600,21600,14
20240213,112700,829984350,21600,21600,21600,21600,11
20240213,112600,829746750,21600,21600,21600,21600,0
20240213,112500,829746750,21600,21600,21600,21600,22
20240213,112400,829271550,21600,21650,21650,21600,10
20240213,112300,829055100,21650,21600,21650,21600,2
20240213,112200,829011850,21600,21600,21600,21600,23
20240213,112100,828515050,21600,21600,21600,21600,6
20240213,112000,828385450,21600,21600,21600,21600,1
20240213,111900,828363850,21600,21600,21600,21600,0
20240213,111800,828363850,21600,21600,21600,21600,3
20240213,111700,828299050,21600,21600,21600,21600,5
20240213,111600,828191050,21600,21600,21600,21600,3
20240213,111500,828126250,21600,21600,21600,21600,0
20240213,111400,828126250,21600,21600,21600,21600,0
20240213,111300,828126250,21600,21600,21600,21600,21
20240213,111200,827672650,21600,21600,21600,21600,195
20240213,111100,823460650,21600,21600,21600,21600,0
20240213,111000,823460650,21600,21600,21600,21600,3
20240213,110900,823395850,21600,21500,21600,21500,1396
20240213,110800,793283600,21550,21550,21550,21550,0
20240213,110700,793283600,21550,21550,21550,21550,0
20240213,110600,793283600,21550,21550,21550,21550,0
20240213,110500,793283600,21550,21550,21550,21550,0
20240213,110400,793283600,21550,21550,21550,21550,0
20240213,110300,793283600,21550,21550,21550,21550,35
20240213,110200,792529350,21500,21500,21500,21500,445
20240213,110100,782961850,21550,21550,21550,21550,9
20240213,110000,782767900,21550,21550,21550,21550,27
20240213,105900,782186050,21550,21550,21550,21550,108
20240213,105800,779858650,21550,21550,21550,21550,20
20240213,105700,779427650,21500,21550,21550,21500,42
20240213,105600,778522950,21550,21550,21550,21550,32
20240213,105500,777833350,21550,21550,21550,21550,68
20240213,105400,776367950,21550,21550,21550,21500,43
20240213,105300,775441550,21550,21550,21550,21550,20
20240213,105200,775010550,21550,21550,21550,21550,13
20240213,105100,774730400,21500,21550,21600,21500,313
20240213,105000,768000050,21550,21500,21550,21500,45
20240213,104900,767032300,21500,21500,21500,21500,33
20240213,104800,766322800,21500,21500,21500,21500,1173
20240213,104700,741103300,21500,21500,21500,21500,77
20240213,104600,739447800,21500,21500,21500,21450,97
20240213,104500,737362350,21600,21600,21600,21600,10
20240213,104400,737146350,21600,21600,21600,21600,0
20240213,104300,737146350,21600,21600,21600,21600,0
20240213,104200,737146350,21600,21600,21600,21600,0
20240213,104100,737146350,21600,21500,21600,21400,486
20240213,104000,726721450,21500,21500,21500,21500,0
20240213,103900,726721450,21500,21450,21500,21450,1688
20240213,103800,690488800,21500,21500,21500,21500,859
20240213,103700,672020300,21550,21550,21550,21550,676
20240213,103600,657452500,21550,21550,21600,21550,61
20240213,103500,656137900,21600,21600,21600,21600,0
20240213,103400,656137900,21600,21600,21600,21600,33
20240213,103300,655425100,21600,21600,21600,21550,725
20240213,103200,639776100,21600,21600,21600,21600,13
20240213,103100,639495300,21550,21550,21550,21550,380
20240213,103000,631306300,21600,21600,21600,21600,100
20240213,102900,629146300,21600,21600,21600,21600,1032
20240213,102800,606855100,21600,21600,21600,21600,0
20240213,102700,606855100,21600,21600,21600,21600,552
20240213,102600,594931900,21600,21600,21600,21600,100
20240213,102500,592771900,21650,21650,21650,21650,10
20240213,102400,592555400,21650,21650,21650,21650,42
20240213,102300,591646100,21600,21650,21650,21600,278
20240213,102200,585632800,21650,21650,21650,21650,402
20240213,102100,576929500,21700,21700,21700,21700,5
20240213,102000,576821000,21700,21650,21700,21650,685
20240213,101900,561990250,21700,21700,21700,21650,60
20240213,101800,560690750,21700,21700,21700,21700,17
20240213,101700,560321850,21700,21700,21700,21700,0
20240213,101600,560321850,21700,21750,21750,21700,1547
20240213,101500,526740850,21800,21800,21800,21800,0
20240213,101400,526740850,21800,21800,21800,21800,0
20240213,101300,526740850,21800,21800,21800,21800,0
20240213,101200,526740850,21800,21800,21800,21800,0
20240213,101100,526740850,21800,21800,21800,21800,10
20240213,101000,526522850,21700,21800,21800,21700,893
20240213,100900,507118250,21800,21800,21800,21800,20
20240213,100800,506682250,21750,21750,21750,21750,0
20240213,100700,506682250,21750,21750,21750,21750,0
20240213,100600,506682250,21750,21750,21750,21750,190
20240213,100500,502549750,21750,21750,21750,21700,12
20240213,100400,502289250,21700,21700,21700,21700,55
20240213,100300,501095750,21700,21700,21700,21700,0
20240213,100200,501095750,21700,21700,21700,21700,10
20240213,100100,500878750,21700,21700,21700,21700,110
20240213,100000,498491750,21700,21800,21800,21700,159
20240213,095900,495041350,21700,21800,21800,21700,283
20240213,095800,488884100,21800,21800,21850,21800,127
20240213,095700,486115200,21800,21800,21800,21800,5
20240213,095600,486006200,21800,21800,21800,21800,1
20240213,095500,485984400,21800,21800,21800,21800,9
20240213,095400,485788200,21700,21800,21850,21700,295
20240213,095300,479366100,21800,21800,21800,21800,9
20240213,095200,479169900,21750,21800,21800,21750,110
20240213,095100,476776900,21750,21750,21750,21750,350
20240213,095000,469164400,21750,21700,21800,21700,110
20240213,094900,466771050,21800,21800,21800,21800,182
20240213,094800,462803450,21800,21800,21850,21800,154
20240213,094700,459446150,21750,21750,21750,21750,137
20240213,094600,456466400,21750,21750,21750,21750,1
20240213,094500,456444650,21750,21750,21750,21750,7
20240213,094400,456292400,21700,21700,21750,21700,167
20240213,094300,452668400,21700,21700,21700,21700,2
20240213,094200,452625000,21700,21750,21750,21700,108
20240213,094100,450281000,21750,21700,21750,21700,125
20240213,094000,447562350,21700,21700,21700,21700,71
20240213,093900,446021650,21600,21600,21600,21600,11
20240213,093800,445784050,21600,21700,21700,21600,661
20240213,093700,431491850,21650,21650,21650,21650,5
20240213,093600,431383600,21650,21650,21650,21650,100
20240213,093500,429218600,21650,21750,21750,21650,975
20240213,093400,408088550,21750,21800,21800,21750,219
20240213,093300,403324350,21800,21800,21800,21750,125
20240213,093200,400604850,21800,21800,21800,21800,100
20240213,093100,398424850,21800,21800,21800,21800,13
20240213,093000,398141450,21900,21750,21900,21750,55
20240213,092900,396937100,21750,21850,21850,21750,132
20240213,092800,394059700,21850,21850,21850,21850,60
20240213,092700,392748700,21900,21900,21900,21900,59
20240213,092600,391456600,21850,21850,21850,21850,70
20240213,092500,389927100,21850,21850,21850,21850,1
20240213,092400,389905250,21850,21850,21850,21800,741
20240213,092300,373714650,21850,21900,21900,21850,464
20240213,092200,363575800,21900,21850,21900,21850,622
20240213,092100,349979000,21750,21850,21850,21750,320
20240213,092000,342999900,21850,21850,21850,21850,157
20240213,091900,339569450,21850,21850,21850,21850,42
20240213,091800,338651750,21850,21900,21900,21850,101
20240213,091700,336439900,21850,21850,21900,21850,364
20240213,091600,328478800,21900,21850,21900,21850,639
20240213,091500,314486200,21850,21800,21850,21750,122
20240213,091400,311823550,21850,21900,21900,21850,827
20240213,091300,293726100,21900,21950,21950,21900,243
20240213,091200,288404250,21950,21950,22000,21900,559
20240213,091100,276118050,21950,21900,22000,21800,714
20240213,091000,260466250,21850,21850,21850,21800,432
20240213,090900,251027200,21850,21800,21850,21800,624
20240213,090800,237417600,21800,21800,21850,21800,79
20240213,090700,235694600,21800,21800,21800,21750,237
20240213,090600,230533400,21800,21800,21850,21800,920
20240213,090500,210451000,21700,21700,21800,21700,1850
20240213,090400,170226700,21700,21600,21700,21600,504
20240213,090300,159310700,21600,21500,21600,21500,70
20240213,090200,157800700,21500,21500,21500,21500,95
20240213,090100,155758200,21500,21550,21600,21500,1425
20240213,090000,125083500,21550,21600,21600,21550,5492
Reference in New Issue View Git Blame Copy Permalink