ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/100120/min/candle-20230712.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

658 lines
34 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195500,2274938050,34900,34900,34900,34900,763
20230712,195400,2274938050,34900,34900,34900,34900,0
20230712,195300,2274938050,34900,34900,34900,34900,0
20230712,195200,2274938050,34900,34900,34900,34900,0
20230712,195100,2274938050,34900,34900,34900,34900,0
20230712,195000,2274938050,34900,34900,34900,34900,0
20230712,194900,2274938050,34900,34900,34900,34900,0
20230712,194800,2274938050,34900,34900,34900,34900,0
20230712,194700,2274938050,34900,34900,34900,34900,0
20230712,194600,2274938050,34900,34900,34900,34900,0
20230712,194500,2274938050,34900,34900,34900,34900,0
20230712,194400,2274938050,34900,34900,34900,34900,0
20230712,194300,2274938050,34900,34900,34900,34900,0
20230712,194200,2274938050,34900,34900,34900,34900,0
20230712,194100,2274938050,34900,34900,34900,34900,0
20230712,194000,2274938050,34900,34900,34900,34900,0
20230712,193900,2274938050,34900,34900,34900,34900,0
20230712,193800,2274938050,34900,34900,34900,34900,0
20230712,193700,2274938050,34900,34900,34900,34900,0
20230712,193600,2274938050,34900,34900,34900,34900,0
20230712,193500,2274938050,34900,34900,34900,34900,0
20230712,193400,2274938050,34900,34900,34900,34900,0
20230712,193300,2274938050,34900,34900,34900,34900,0
20230712,193200,2274938050,34900,34900,34900,34900,0
20230712,193100,2274938050,34900,34900,34900,34900,0
20230712,193000,2274938050,34900,34900,34900,34900,0
20230712,192900,2274938050,34900,34900,34900,34900,0
20230712,192800,2274938050,34900,34900,34900,34900,0
20230712,192700,2274938050,34900,34900,34900,34900,0
20230712,192600,2274938050,34900,34900,34900,34900,0
20230712,192500,2274938050,34900,34900,34900,34900,763
20230712,192400,2274938050,34900,34900,34900,34900,0
20230712,192300,2274938050,34900,34900,34900,34900,0
20230712,192200,2274938050,34900,34900,34900,34900,0
20230712,192100,2274938050,34900,34900,34900,34900,0
20230712,192000,2274938050,34900,34900,34900,34900,0
20230712,191900,2274938050,34900,34900,34900,34900,0
20230712,191800,2274938050,34900,34900,34900,34900,0
20230712,191700,2274938050,34900,34900,34900,34900,0
20230712,191600,2274938050,34900,34900,34900,34900,0
20230712,191500,2274938050,34900,34900,34900,34900,0
20230712,191400,2274938050,34900,34900,34900,34900,0
20230712,191300,2274938050,34900,34900,34900,34900,0
20230712,191200,2274938050,34900,34900,34900,34900,0
20230712,191100,2274938050,34900,34900,34900,34900,0
20230712,191000,2274938050,34900,34900,34900,34900,0
20230712,190900,2274938050,34900,34900,34900,34900,0
20230712,190800,2274938050,34900,34900,34900,34900,0
20230712,190700,2274938050,34900,34900,34900,34900,0
20230712,190600,2274938050,34900,34900,34900,34900,0
20230712,190500,2274938050,34900,34900,34900,34900,0
20230712,190400,2274938050,34900,34900,34900,34900,0
20230712,190300,2274938050,34900,34900,34900,34900,0
20230712,190200,2274938050,34900,34900,34900,34900,0
20230712,190100,2274938050,34900,34900,34900,34900,0
20230712,190000,2274938050,34900,34900,34900,34900,0
20230712,185900,2274938050,34900,34900,34900,34900,0
20230712,185800,2274938050,34900,34900,34900,34900,0
20230712,185700,2274938050,34900,34900,34900,34900,0
20230712,185600,2274938050,34900,34900,34900,34900,0
20230712,185500,2274938050,34900,34900,34900,34900,763
20230712,185400,2274938050,34900,34900,34900,34900,0
20230712,185300,2274938050,34900,34900,34900,34900,0
20230712,185200,2274938050,34900,34900,34900,34900,0
20230712,185100,2274938050,34900,34900,34900,34900,0
20230712,185000,2274938050,34900,34900,34900,34900,0
20230712,184900,2274938050,34900,34900,34900,34900,0
20230712,184800,2274938050,34900,34900,34900,34900,0
20230712,184700,2274938050,34900,34900,34900,34900,0
20230712,184600,2274938050,34900,34900,34900,34900,0
20230712,184500,2274938050,34900,34900,34900,34900,0
20230712,184400,2274938050,34900,34900,34900,34900,0
20230712,184300,2274938050,34900,34900,34900,34900,0
20230712,184200,2274938050,34900,34900,34900,34900,0
20230712,184100,2274938050,34900,34900,34900,34900,0
20230712,184000,2274938050,34900,34900,34900,34900,0
20230712,183900,2274938050,34900,34900,34900,34900,0
20230712,183800,2274938050,34900,34900,34900,34900,0
20230712,183700,2274938050,34900,34900,34900,34900,0
20230712,183600,2274938050,34900,34900,34900,34900,0
20230712,183500,2274938050,34900,34900,34900,34900,0
20230712,183400,2274938050,34900,34900,34900,34900,0
20230712,183300,2274938050,34900,34900,34900,34900,0
20230712,183200,2274938050,34900,34900,34900,34900,0
20230712,183100,2274938050,34900,34900,34900,34900,0
20230712,183000,2274938050,34900,34900,34900,34900,0
20230712,182900,2274938050,34900,34900,34900,34900,0
20230712,182800,2274938050,34900,34900,34900,34900,0
20230712,182700,2274938050,34900,34900,34900,34900,0
20230712,182600,2274938050,34900,34900,34900,34900,0
20230712,182500,2274938050,34900,34900,34900,34900,763
20230712,182400,2274938050,34900,34900,34900,34900,0
20230712,182300,2274938050,34900,34900,34900,34900,0
20230712,182200,2274938050,34900,34900,34900,34900,0
20230712,182100,2274938050,34900,34900,34900,34900,0
20230712,182000,2274938050,34900,34900,34900,34900,0
20230712,181900,2274938050,34900,34900,34900,34900,0
20230712,181800,2274938050,34900,34900,34900,34900,0
20230712,181700,2274938050,34900,34900,34900,34900,0
20230712,181600,2274938050,34900,34900,34900,34900,0
20230712,181500,2274938050,34900,34900,34900,34900,0
20230712,181400,2274938050,34900,34900,34900,34900,0
20230712,181300,2274938050,34900,34900,34900,34900,0
20230712,181200,2274938050,34900,34900,34900,34900,0
20230712,181100,2274938050,34900,34900,34900,34900,0
20230712,181000,2274938050,34900,34900,34900,34900,0
20230712,180900,2274938050,34900,34900,34900,34900,0
20230712,180800,2274938050,34900,34900,34900,34900,0
20230712,180700,2274938050,34900,34900,34900,34900,0
20230712,180600,2274938050,34900,34900,34900,34900,0
20230712,180500,2274938050,34900,34900,34900,34900,0
20230712,180400,2274938050,34900,34900,34900,34900,0
20230712,180300,2274938050,34900,34900,34900,34900,0
20230712,180200,2274938050,34900,34900,34900,34900,0
20230712,180100,2274938050,34900,34900,34900,34900,0
20230712,180000,2274938050,34900,34900,34900,34900,0
20230712,175900,2274938050,34900,34900,34900,34900,0
20230712,175800,2274938050,34900,34900,34900,34900,0
20230712,175700,2274938050,34900,34900,34900,34900,0
20230712,175600,2274938050,34900,34900,34900,34900,0
20230712,175500,2274938050,34900,34900,34900,34900,763
20230712,175400,2274938050,34900,34900,34900,34900,0
20230712,175300,2274938050,34900,34900,34900,34900,0
20230712,175200,2274938050,34900,34900,34900,34900,0
20230712,175100,2274938050,34900,34900,34900,34900,0
20230712,175000,2274938050,34900,34900,34900,34900,0
20230712,174900,2274938050,34900,34900,34900,34900,0
20230712,174800,2274938050,34900,34900,34900,34900,0
20230712,174700,2274938050,34900,34900,34900,34900,0
20230712,174600,2274938050,34900,34900,34900,34900,0
20230712,174500,2274938050,34900,34900,34900,34900,0
20230712,174400,2274938050,34900,34900,34900,34900,0
20230712,174300,2274938050,34900,34900,34900,34900,0
20230712,174200,2274938050,34900,34900,34900,34900,0
20230712,174100,2274938050,34900,34900,34900,34900,0
20230712,174000,2274938050,34900,34900,34900,34900,0
20230712,173900,2274938050,34900,34900,34900,34900,0
20230712,173800,2274938050,34900,34900,34900,34900,0
20230712,173700,2274938050,34900,34900,34900,34900,0
20230712,173600,2274938050,34900,34900,34900,34900,0
20230712,173500,2274938050,34900,34900,34900,34900,0
20230712,173400,2274938050,34900,34900,34900,34900,0
20230712,173300,2274938050,34900,34900,34900,34900,0
20230712,173200,2274938050,34900,34900,34900,34900,0
20230712,173100,2274938050,34900,34900,34900,34900,0
20230712,173000,2274938050,34900,34900,34900,34900,0
20230712,172900,2274938050,34900,34900,34900,34900,0
20230712,172800,2274938050,34900,34900,34900,34900,0
20230712,172700,2274938050,34900,34900,34900,34900,0
20230712,172600,2274938050,34900,34900,34900,34900,0
20230712,172500,2274938050,34900,34900,34900,34900,763
20230712,172400,2274938050,34900,34900,34900,34900,0
20230712,172300,2274938050,34900,34900,34900,34900,0
20230712,172200,2274938050,34900,34900,34900,34900,0
20230712,172100,2274938050,34900,34900,34900,34900,0
20230712,172000,2274938050,34900,34900,34900,34900,0
20230712,171900,2274938050,34900,34900,34900,34900,0
20230712,171800,2274938050,34900,34900,34900,34900,0
20230712,171700,2274938050,34900,34900,34900,34900,0
20230712,171600,2274938050,34900,34900,34900,34900,0
20230712,171500,2274938050,34900,34900,34900,34900,0
20230712,171400,2274938050,34900,34900,34900,34900,0
20230712,171300,2274938050,34900,34900,34900,34900,0
20230712,171200,2274938050,34900,34900,34900,34900,0
20230712,171100,2274938050,34900,34900,34900,34900,0
20230712,171000,2274938050,34900,34900,34900,34900,0
20230712,170900,2274938050,34900,34900,34900,34900,0
20230712,170800,2274938050,34900,34900,34900,34900,0
20230712,170700,2274938050,34900,34900,34900,34900,0
20230712,170600,2274938050,34900,34900,34900,34900,0
20230712,170500,2274938050,34900,34900,34900,34900,0
20230712,170400,2274938050,34900,34900,34900,34900,0
20230712,170300,2274938050,34900,34900,34900,34900,0
20230712,170200,2274938050,34900,34900,34900,34900,0
20230712,170100,2274938050,34900,34900,34900,34900,0
20230712,170000,2274938050,34900,34900,34900,34900,0
20230712,165900,2274938050,34900,34900,34900,34900,0
20230712,165800,2274938050,34900,34900,34900,34900,0
20230712,165700,2274938050,34900,34900,34900,34900,0
20230712,165600,2274938050,34900,34900,34900,34900,0
20230712,165500,2274938050,34900,34900,34900,34900,763
20230712,165400,2274938050,34900,34900,34900,34900,0
20230712,165300,2274938050,34900,34900,34900,34900,0
20230712,165200,2274938050,34900,34900,34900,34900,0
20230712,165100,2274938050,34900,34900,34900,34900,0
20230712,165000,2274938050,34900,34900,34900,34900,0
20230712,164900,2274938050,34900,34900,34900,34900,0
20230712,164800,2274938050,34900,34900,34900,34900,0
20230712,164700,2274938050,34900,34900,34900,34900,0
20230712,164600,2274938050,34900,34900,34900,34900,0
20230712,164500,2274938050,34900,34900,34900,34900,0
20230712,164400,2274938050,34900,34900,34900,34900,0
20230712,164300,2274938050,34900,34900,34900,34900,0
20230712,164200,2274938050,34900,34900,34900,34900,0
20230712,164100,2274938050,34900,34900,34900,34900,0
20230712,164000,2274938050,34900,34900,34900,34900,0
20230712,163900,2274938050,34900,34900,34900,34900,0
20230712,163800,2274938050,34900,34900,34900,34900,0
20230712,163700,2274938050,34900,34900,34900,34900,0
20230712,163600,2274938050,34900,34900,34900,34900,0
20230712,163500,2274938050,34900,34900,34900,34900,0
20230712,163400,2274938050,34900,34900,34900,34900,0
20230712,163300,2274938050,34900,34900,34900,34900,0
20230712,163200,2274938050,34900,34900,34900,34900,0
20230712,163100,2274938050,34900,34900,34900,34900,0
20230712,163000,2274938050,34900,34900,34900,34900,0
20230712,162900,2274938050,34900,34900,34900,34900,0
20230712,162800,2274938050,34900,34900,34900,34900,0
20230712,162700,2274938050,34900,34900,34900,34900,0
20230712,162600,2274938050,34900,34900,34900,34900,0
20230712,162500,2274938050,34900,34900,34900,34900,763
20230712,162400,2274938050,34900,34900,34900,34900,0
20230712,162300,2274938050,34900,34900,34900,34900,0
20230712,162200,2274938050,34900,34900,34900,34900,0
20230712,162100,2274938050,34900,34900,34900,34900,0
20230712,162000,2274938050,34900,34900,34900,34900,0
20230712,161900,2274938050,34900,34900,34900,34900,0
20230712,161800,2274938050,34900,34900,34900,34900,0
20230712,161700,2274938050,34900,34900,34900,34900,0
20230712,161600,2274938050,34900,34900,34900,34900,0
20230712,161500,2274938050,34900,34900,34900,34900,0
20230712,161400,2274938050,34900,34900,34900,34900,0
20230712,161300,2274938050,34900,34900,34900,34900,0
20230712,161200,2274938050,34900,34900,34900,34900,0
20230712,161100,2274938050,34900,34900,34900,34900,0
20230712,161000,2274938050,34900,34900,34900,34900,0
20230712,160900,2274938050,34900,34900,34900,34900,0
20230712,160800,2274938050,34900,34900,34900,34900,0
20230712,160700,2274938050,34900,34900,34900,34900,0
20230712,160600,2274938050,34900,34900,34900,34900,0
20230712,160500,2274938050,34900,34900,34900,34900,0
20230712,160400,2274938050,34900,34900,34900,34900,0
20230712,160300,2274938050,34900,34900,34900,34900,0
20230712,160200,2274938050,34900,34900,34900,34900,0
20230712,160100,2274938050,34900,34900,34900,34900,0
20230712,160000,2274938050,34900,34900,34900,34900,0
20230712,155900,2274938050,34900,34900,34900,34900,0
20230712,155800,2274938050,34900,34900,34900,34900,0
20230712,155700,2274938050,34900,34900,34900,34900,0
20230712,155600,2274938050,34900,34900,34900,34900,0
20230712,155500,2274938050,34900,34900,34900,34900,763
20230712,155400,2274938050,34900,34900,34900,34900,0
20230712,155300,2274938050,34900,34900,34900,34900,0
20230712,155200,2274938050,34900,34900,34900,34900,0
20230712,155100,2274938050,34900,34900,34900,34900,0
20230712,155000,2274938050,34900,34900,34900,34900,0
20230712,154900,2274938050,34900,34900,34900,34900,0
20230712,154800,2274938050,34900,34900,34900,34900,0
20230712,154700,2274938050,34900,34900,34900,34900,0
20230712,154600,2274938050,34900,34900,34900,34900,0
20230712,154500,2274938050,34900,34900,34900,34900,0
20230712,154400,2274938050,34900,34900,34900,34900,0
20230712,154300,2274938050,34900,34900,34900,34900,0
20230712,154200,2274938050,34900,34900,34900,34900,0
20230712,154100,2274938050,34900,34900,34900,34900,0
20230712,154000,2274938050,34900,34900,34900,34900,0
20230712,153900,2274938050,34900,34900,34900,34900,0
20230712,153800,2274938050,34900,34900,34900,34900,0
20230712,153700,2274938050,34900,34900,34900,34900,0
20230712,153600,2274938050,34900,34900,34900,34900,0
20230712,153500,2274938050,34900,34900,34900,34900,0
20230712,153400,2274938050,34900,34900,34900,34900,0
20230712,153300,2274938050,34900,34900,34900,34900,0
20230712,153200,2274938050,34900,34900,34900,34900,0
20230712,153100,2274938050,34900,34900,34900,34900,0
20230712,153000,2274938050,34900,34900,34900,34900,763
20230712,152900,2248309350,35050,35050,35050,35050,0
20230712,152800,2248309350,35050,35050,35050,35050,0
20230712,152700,2248309350,35050,35050,35050,35050,0
20230712,152600,2248309350,35050,35050,35050,35050,0
20230712,152500,2248309350,35050,35050,35050,35050,0
20230712,152400,2248309350,35050,35050,35050,35050,0
20230712,152300,2248309350,35050,35050,35050,35050,0
20230712,152200,2248309350,35050,35050,35050,35050,0
20230712,152100,2248309350,35050,35050,35050,35050,0
20230712,152000,2248309350,35050,35050,35050,35050,0
20230712,151900,2248309350,35050,35050,35050,35050,70
20230712,151800,2245855850,35050,35050,35050,35050,23
20230712,151700,2245049700,35050,35100,35100,35050,131
20230712,151600,2240451950,35150,35150,35150,35150,0
20230712,151500,2240451950,35150,35150,35150,35150,34
20230712,151400,2239256850,35150,35150,35150,35150,0
20230712,151300,2239256850,35150,35150,35150,35150,0
20230712,151200,2239256850,35150,35150,35150,35150,1
20230712,151100,2239221700,35150,35150,35150,35150,216
20230712,151000,2231629300,35100,35150,35150,35100,23
20230712,150900,2230821900,35150,35150,35150,35100,30
20230712,150800,2229768100,35150,35150,35150,35150,8
20230712,150700,2229486900,35150,35150,35150,35150,10
20230712,150600,2229135400,35150,35150,35150,35150,6
20230712,150500,2228924500,35150,35150,35150,35150,7
20230712,150400,2228678450,35150,35150,35150,35150,7
20230712,150300,2228432400,35100,35100,35150,35100,50
20230712,150200,2226675650,35100,35100,35100,35050,170
20230712,150100,2220713500,35050,35050,35050,35050,0
20230712,150000,2220713500,35050,35050,35150,35050,44
20230712,145900,2219169000,35000,35000,35000,35000,12
20230712,145800,2218749000,35050,35050,35050,35000,214
20230712,145700,2211257700,35050,35050,35050,35050,0
20230712,145600,2211257700,35050,35050,35050,35050,10
20230712,145500,2210907200,35050,35050,35050,35050,155
20230712,145400,2205474450,35050,35050,35050,35050,11
20230712,145300,2205088900,35050,35050,35050,35050,10
20230712,145200,2204738400,35000,35000,35000,35000,0
20230712,145100,2204738400,35000,35050,35050,35000,53
20230712,145000,2202881200,35050,35050,35050,35050,66
20230712,144900,2200567900,35050,35050,35050,35050,5
20230712,144800,2200392650,35050,35050,35050,35050,70
20230712,144700,2197939150,35100,35100,35100,35100,0
20230712,144600,2197939150,35100,35100,35100,35100,10
20230712,144500,2197588150,35050,35100,35100,35050,38
20230712,144400,2196256200,35050,35050,35050,35050,6
20230712,144300,2196045900,35050,35050,35050,35050,27
20230712,144200,2195099550,35100,35050,35100,35050,3
20230712,144100,2194994350,35050,35150,35150,35050,6
20230712,144000,2194783950,35000,34950,35000,34950,60
20230712,143900,2192686450,34950,35000,35000,34950,251
20230712,143800,2183907750,35000,35000,35000,35000,8
20230712,143700,2183627750,35000,35000,35000,35000,5
20230712,143600,2183452750,35000,35100,35100,35000,866
20230712,143500,2153075450,35150,35150,35150,35150,0
20230712,143400,2153075450,35150,35200,35200,35150,55
20230712,143300,2151141900,35200,35100,35200,35100,81
20230712,143200,2148297500,35100,35150,35150,35100,15
20230712,143100,2147770400,35150,35150,35150,35150,27
20230712,143000,2146821350,35150,35150,35150,35150,10
20230712,142900,2146469850,35150,35150,35150,35150,12
20230712,142800,2146048050,35150,35200,35200,35100,200
20230712,142700,2139017850,35200,35200,35250,35200,253
20230712,142600,2130099950,35150,35150,35150,35150,4
20230712,142500,2129959350,35150,35150,35150,35150,5
20230712,142400,2129783600,35150,35350,35350,35150,49
20230712,142300,2128059250,35200,35200,35200,35200,0
20230712,142200,2128059250,35200,35250,35250,35200,297
20230712,142100,2117600950,35250,35200,35250,35200,100
20230712,142000,2114080450,35200,35200,35200,35200,1
20230712,141900,2114045250,35200,35200,35200,35200,38
20230712,141800,2112707650,35250,35250,35250,35250,28
20230712,141700,2111720650,35250,35200,35250,35200,83
20230712,141600,2108795050,35250,35250,35250,35250,2
20230712,141500,2108724550,35450,35100,35450,35050,209
20230712,141400,2101332950,35100,35100,35100,35100,5
20230712,141300,2101157450,35050,35150,35150,35050,525
20230712,141200,2082756100,35150,35100,35150,35100,254
20230712,141100,2073835500,35100,35100,35100,35100,25
20230712,141000,2072958000,35100,35100,35100,35050,62
20230712,140900,2070783050,35050,35100,35100,35050,64
20230712,140800,2068536950,35000,35050,35050,35000,207
20230712,140700,2061281750,35100,35150,35150,35050,1285
20230712,140600,2016227350,35100,35250,35300,35100,197
20230712,140500,2009294850,35150,35200,35200,35100,551
20230712,140400,1989922950,35150,35200,35200,35150,43
20230712,140300,1988409850,35200,35350,35500,35150,284
20230712,140200,1978412250,35350,35200,35800,35200,796
20230712,140100,1950148400,35200,34950,35200,34900,1763
20230712,140000,1888507750,34900,35150,35150,34900,1006
20230712,135900,1853268050,35150,35600,35650,35150,957
20230712,135800,1819432050,35650,35500,35650,35500,763
20230712,135700,1792298750,35500,35600,35650,35500,1577
20230712,135600,1736224500,35600,35300,35600,35250,1312
20230712,135500,1689696300,35300,35450,35550,35100,1168
20230712,135400,1648570150,35400,35700,35700,35150,2804
20230712,135300,1549179350,35700,35600,36100,35550,3316
20230712,135200,1430570050,35600,36800,37000,35000,6822
20230712,135100,1185158950,37000,36900,37300,36350,8333
20230712,135000,877917150,36800,35750,37000,35750,10436
20230712,134900,496238650,35750,34850,35950,34850,7273
20230712,134800,237980200,35000,34700,35000,34700,1121
20230712,134700,198875800,34700,34650,34700,34650,290
20230712,134600,188817800,34550,34550,34550,34550,0
20230712,134500,188817800,34550,34550,34550,34550,0
20230712,134400,188817800,34550,34550,34550,34550,0
20230712,134300,188817800,34550,34550,34550,34550,0
20230712,134200,188817800,34550,34550,34550,34550,0
20230712,134100,188817800,34550,34550,34550,34550,0
20230712,134000,188817800,34550,34550,34550,34550,0
20230712,133900,188817800,34550,34550,34550,34550,15
20230712,133800,188299550,34550,34550,34550,34550,0
20230712,133700,188299550,34550,34550,34550,34550,0
20230712,133600,188299550,34550,34550,34550,34550,0
20230712,133500,188299550,34550,34550,34550,34550,6
20230712,133400,188092250,34550,34500,34550,34500,16
20230712,133300,187539950,34550,34550,34550,34550,1
20230712,133200,187505400,34600,34600,34600,34600,0
20230712,133100,187505400,34600,34550,34600,34500,301
20230712,133000,177114600,34600,34600,34600,34600,0
20230712,132900,177114600,34600,34600,34600,34600,0
20230712,132800,177114600,34600,34600,34600,34600,26
20230712,132700,176215000,34600,34600,34600,34600,53
20230712,132600,174381200,34550,34550,34550,34550,0
20230712,132500,174381200,34550,34550,34550,34550,11
20230712,132400,174001150,34550,34550,34550,34550,25
20230712,132300,173137400,34550,34550,34550,34550,50
20230712,132200,171409900,34550,34550,34550,34550,0
20230712,132100,171409900,34550,34550,34550,34550,0
20230712,132000,171409900,34550,34550,34550,34550,0
20230712,131900,171409900,34550,34550,34550,34550,1
20230712,131800,171375350,34600,34600,34600,34600,0
20230712,131700,171375350,34600,34600,34600,34600,0
20230712,131600,171375350,34600,34600,34600,34600,1
20230712,131500,171340750,34600,34600,34600,34600,25
20230712,131400,170475750,34600,34600,34600,34600,0
20230712,131300,170475750,34600,34600,34600,34600,0
20230712,131200,170475750,34600,34600,34600,34600,2
20230712,131100,170406550,34600,34600,34600,34600,0
20230712,131000,170406550,34600,34600,34600,34600,0
20230712,130900,170406550,34600,34600,34600,34600,0
20230712,130800,170406550,34600,34600,34600,34600,1
20230712,130700,170371950,34600,34600,34600,34600,4
20230712,130600,170233550,34600,34600,34600,34600,5
20230712,130500,170060550,34550,34550,34550,34550,0
20230712,130400,170060550,34550,34550,34550,34550,0
20230712,130300,170060550,34550,34550,34550,34550,0
20230712,130200,170060550,34550,34550,34550,34550,0
20230712,130100,170060550,34550,34550,34550,34550,0
20230712,130000,170060550,34550,34550,34550,34550,28
20230712,125900,169093150,34550,34550,34550,34550,22
20230712,125800,168333050,34550,34550,34550,34550,157
20230712,125700,162908700,34550,34550,34550,34550,0
20230712,125600,162908700,34550,34550,34550,34550,3
20230712,125500,162805050,34650,34650,34650,34650,1
20230712,125400,162770400,34650,34650,34650,34650,1
20230712,125300,162735750,34600,34600,34600,34600,0
20230712,125200,162735750,34600,34600,34600,34600,0
20230712,125100,162735750,34600,34600,34600,34600,0
20230712,125000,162735750,34600,34600,34600,34600,112
20230712,124900,158860550,34650,34650,34650,34650,0
20230712,124800,158860550,34650,34650,34650,34650,0
20230712,124700,158860550,34650,34650,34650,34650,0
20230712,124600,158860550,34650,34650,34650,34650,1
20230712,124500,158825900,34650,34650,34650,34650,10
20230712,124400,158479400,34650,34650,34650,34650,0
20230712,124300,158479400,34650,34650,34650,34650,0
20230712,124200,158479400,34650,34650,34650,34650,0
20230712,124100,158479400,34650,34650,34650,34650,3
20230712,124000,158375450,34600,34600,34600,34600,0
20230712,123900,158375450,34600,34600,34600,34600,0
20230712,123800,158375450,34600,34600,34600,34600,11
20230712,123700,157994850,34600,34600,34600,34600,0
20230712,123600,157994850,34600,34600,34600,34600,0
20230712,123500,157994850,34600,34600,34600,34600,0
20230712,123400,157994850,34600,34600,34600,34600,0
20230712,123300,157994850,34600,34600,34600,34600,0
20230712,123200,157994850,34600,34600,34600,34600,0
20230712,123100,157994850,34600,34600,34600,34600,0
20230712,123000,157994850,34600,34600,34600,34600,0
20230712,122900,157994850,34600,34600,34600,34600,0
20230712,122800,157994850,34600,34600,34600,34600,0
20230712,122700,157994850,34600,34600,34600,34600,0
20230712,122600,157994850,34600,34600,34600,34600,0
20230712,122500,157994850,34600,34600,34600,34600,0
20230712,122400,157994850,34600,34600,34600,34600,0
20230712,122300,157994850,34600,34600,34600,34600,0
20230712,122200,157994850,34600,34600,34600,34600,0
20230712,122100,157994850,34600,34600,34600,34600,0
20230712,122000,157994850,34600,34600,34600,34600,0
20230712,121900,157994850,34600,34600,34600,34600,0
20230712,121800,157994850,34600,34600,34600,34600,5
20230712,121700,157821850,34650,34650,34650,34650,0
20230712,121600,157821850,34650,34650,34650,34650,0
20230712,121500,157821850,34650,34650,34650,34650,8
20230712,121400,157544650,34550,34550,34550,34550,0
20230712,121300,157544650,34550,34550,34550,34550,0
20230712,121200,157544650,34550,34550,34550,34550,0
20230712,121100,157544650,34550,34550,34550,34550,0
20230712,121000,157544650,34550,34550,34550,34550,0
20230712,120900,157544650,34550,34550,34550,34550,0
20230712,120800,157544650,34550,34550,34550,34550,0
20230712,120700,157544650,34550,34550,34550,34550,0
20230712,120600,157544650,34550,34550,34550,34550,0
20230712,120500,157544650,34550,34550,34550,34550,0
20230712,120400,157544650,34550,34550,34550,34550,0
20230712,120300,157544650,34550,34550,34550,34550,0
20230712,120200,157544650,34550,34550,34550,34550,5
20230712,120100,157371900,34550,34550,34550,34550,0
20230712,120000,157371900,34550,34550,34550,34550,0
20230712,115900,157371900,34550,34550,34550,34550,0
20230712,115800,157371900,34550,34550,34550,34550,0
20230712,115700,157371900,34550,34550,34550,34550,14
20230712,115600,156888200,34600,34600,34600,34600,0
20230712,115500,156888200,34600,34600,34600,34600,0
20230712,115400,156888200,34600,34600,34600,34600,0
20230712,115300,156888200,34600,34600,34600,34600,0
20230712,115200,156888200,34600,34600,34600,34600,2
20230712,115100,156819000,34600,34600,34600,34600,0
20230712,115000,156819000,34600,34600,34600,34600,0
20230712,114900,156819000,34600,34600,34600,34600,0
20230712,114800,156819000,34600,34600,34600,34600,4
20230712,114700,156680600,34550,34550,34550,34550,0
20230712,114600,156680600,34550,34550,34550,34550,0
20230712,114500,156680600,34550,34550,34550,34550,0
20230712,114400,156680600,34550,34550,34550,34550,5
20230712,114300,156507850,34550,34550,34550,34550,15
20230712,114200,155989600,34500,34500,34500,34500,0
20230712,114100,155989600,34500,34500,34500,34500,0
20230712,114000,155989600,34500,34500,34500,34500,0
20230712,113900,155989600,34500,34500,34500,34500,0
20230712,113800,155989600,34500,34500,34500,34500,0
20230712,113700,155989600,34500,34500,34500,34500,0
20230712,113600,155989600,34500,34500,34500,34500,0
20230712,113500,155989600,34500,34500,34500,34500,0
20230712,113400,155989600,34500,34500,34500,34500,0
20230712,113300,155989600,34500,34500,34500,34500,0
20230712,113200,155989600,34500,34500,34500,34500,0
20230712,113100,155989600,34500,34500,34500,34500,0
20230712,113000,155989600,34500,34500,34500,34500,0
20230712,112900,155989600,34500,34500,34500,34500,0
20230712,112800,155989600,34500,34500,34500,34500,0
20230712,112700,155989600,34500,34500,34500,34500,0
20230712,112600,155989600,34500,34500,34500,34500,0
20230712,112500,155989600,34500,34500,34500,34500,0
20230712,112400,155989600,34500,34500,34500,34500,0
20230712,112300,155989600,34500,34500,34500,34500,0
20230712,112200,155989600,34500,34500,34500,34500,0
20230712,112100,155989600,34500,34500,34500,34500,0
20230712,112000,155989600,34500,34500,34500,34500,6
20230712,111900,155782600,34500,34500,34500,34500,35
20230712,111800,154575100,34500,34500,34500,34500,1
20230712,111700,154540600,34500,34500,34500,34500,60
20230712,111600,152470600,34500,34500,34500,34500,60
20230712,111500,150400600,34500,34500,34500,34500,1
20230712,111400,150366100,34500,34500,34500,34500,2
20230712,111300,150297100,34500,34600,34600,34500,102
20230712,111200,146777500,34650,34650,34650,34650,43
20230712,111100,145287550,34700,34700,34700,34700,292
20230712,111000,135155150,34700,34700,34700,34700,0
20230712,110900,135155150,34700,34700,34700,34700,0
20230712,110800,135155150,34700,34700,34700,34700,0
20230712,110700,135155150,34700,34700,34700,34700,0
20230712,110600,135155150,34700,34700,34700,34700,0
20230712,110500,135155150,34700,34700,34700,34700,0
20230712,110400,135155150,34700,34700,34700,34700,0
20230712,110300,135155150,34700,34700,34700,34700,0
20230712,110200,135155150,34700,34700,34700,34700,0
20230712,110100,135155150,34700,34700,34700,34700,5
20230712,110000,134981650,34700,34700,34700,34700,0
20230712,105900,134981650,34700,34700,34700,34700,0
20230712,105800,134981650,34700,34700,34700,34700,1
20230712,105700,134946950,34700,34700,34700,34700,0
20230712,105600,134946950,34700,34700,34700,34700,0
20230712,105500,134946950,34700,34700,34700,34700,0
20230712,105400,134946950,34700,34750,34750,34700,72
20230712,105300,132446900,34750,34750,34750,34750,64
20230712,105200,130222900,34750,34750,34750,34750,0
20230712,105100,130222900,34750,34750,34750,34750,0
20230712,105000,130222900,34750,34750,34750,34750,0
20230712,104900,130222900,34750,34750,34750,34750,0
20230712,104800,130222900,34750,34750,34750,34750,0
20230712,104700,130222900,34750,34750,34750,34750,0
20230712,104600,130222900,34750,34750,34750,34750,0
20230712,104500,130222900,34750,34700,34750,34700,14
20230712,104400,129736600,34700,34700,34700,34700,0
20230712,104300,129736600,34700,34700,34700,34700,0
20230712,104200,129736600,34700,34700,34700,34700,0
20230712,104100,129736600,34700,34700,34700,34700,20
20230712,104000,129042600,34700,34700,34700,34700,0
20230712,103900,129042600,34700,34700,34700,34700,0
20230712,103800,129042600,34700,34700,34700,34700,0
20230712,103700,129042600,34700,34700,34700,34700,0
20230712,103600,129042600,34700,34700,34700,34700,0
20230712,103500,129042600,34700,34700,34700,34700,0
20230712,103400,129042600,34700,34700,34700,34700,0
20230712,103300,129042600,34700,34700,34700,34700,0
20230712,103200,129042600,34700,34700,34700,34700,0
20230712,103100,129042600,34700,34700,34700,34700,0
20230712,103000,129042600,34700,34700,34700,34700,0
20230712,102900,129042600,34700,34700,34700,34700,1
20230712,102800,129007900,34650,34650,34650,34650,0
20230712,102700,129007900,34650,34650,34650,34650,0
20230712,102600,129007900,34650,34650,34650,34650,10
20230712,102500,128661400,34700,34700,34700,34700,53
20230712,102400,126822300,34700,34650,34700,34650,142
20230712,102300,121899650,34500,34500,34500,34500,1
20230712,102200,121865150,34500,34500,34500,34500,3
20230712,102100,121761650,34500,34500,34500,34500,0
20230712,102000,121761650,34500,34500,34500,34500,0
20230712,101900,121761650,34500,34500,34500,34500,200
20230712,101800,114861650,34500,34500,34500,34500,0
20230712,101700,114861650,34500,34500,34500,34500,11
20230712,101600,114482150,34500,34500,34500,34500,199
20230712,101500,107616650,34550,34550,34550,34550,0
20230712,101400,107616650,34550,34550,34550,34550,1
20230712,101300,107582100,34550,34550,34550,34550,0
20230712,101200,107582100,34550,34550,34550,34550,39
20230712,101100,106234650,34600,34600,34600,34600,0
20230712,101000,106234650,34600,34600,34600,34600,2
20230712,100900,106165450,34600,34600,34600,34600,0
20230712,100800,106165450,34600,34600,34600,34600,0
20230712,100700,106165450,34600,34600,34600,34600,0
20230712,100600,106165450,34600,34600,34600,34600,0
20230712,100500,106165450,34600,34600,34600,34600,0
20230712,100400,106165450,34600,34600,34600,34600,142
20230712,100300,101252250,34650,34650,34650,34650,0
20230712,100200,101252250,34650,34600,34650,34600,200
20230712,100100,94324000,34600,34600,34600,34600,0
20230712,100000,94324000,34600,34600,34600,34450,42
20230712,095900,92876800,34500,34500,34500,34500,0
20230712,095800,92876800,34500,34500,34500,34500,0
20230712,095700,92876800,34500,34500,34500,34500,0
20230712,095600,92876800,34500,34500,34500,34500,20
20230712,095500,92186800,34450,34450,34450,34450,35
20230712,095400,90981050,34450,34450,34450,34450,0
20230712,095300,90981050,34450,34450,34450,34450,0
20230712,095200,90981050,34450,34450,34450,34450,0
20230712,095100,90981050,34450,34450,34450,34450,1
20230712,095000,90946600,34500,34500,34500,34500,0
20230712,094900,90946600,34500,34550,34550,34500,362
20230712,094800,78451100,34650,34650,34650,34650,1
20230712,094700,78416450,34550,34550,34550,34550,0
20230712,094600,78416450,34550,34550,34550,34550,0
20230712,094500,78416450,34550,34550,34550,34550,0
20230712,094400,78416450,34550,34550,34550,34550,1
20230712,094300,78381900,34550,34550,34550,34550,90
20230712,094200,75272400,34600,34650,34650,34600,8
20230712,094100,74995250,34550,34550,34550,34550,0
20230712,094000,74995250,34550,34550,34550,34550,7
20230712,093900,74753400,34550,34550,34550,34550,20
20230712,093800,74062400,34600,34650,34650,34600,333
20230712,093700,62531600,34650,34650,34650,34650,25
20230712,093600,61665350,34700,34700,34700,34700,0
20230712,093500,61665350,34700,34700,34700,34700,1
20230712,093400,61630650,34750,34750,34750,34750,36
20230712,093300,60379650,34750,34750,34750,34750,18
20230712,093200,59754150,34750,34750,34750,34750,1
20230712,093100,59719400,34850,34850,34850,34850,0
20230712,093000,59719400,34850,34750,34850,34750,19
20230712,092900,59057700,34750,34750,34750,34750,15
20230712,092800,58536450,34750,34550,34750,34550,182
20230712,092700,52238400,34600,34600,34600,34500,158
20230712,092600,46775800,34650,34650,34650,34650,50
20230712,092500,45043300,34600,34650,34650,34600,2
20230712,092400,44974050,34650,34650,34650,34650,0
20230712,092300,44974050,34650,34650,34650,34650,9
20230712,092200,44662200,34650,34650,34650,34650,0
20230712,092100,44662200,34650,34650,34650,34650,35
20230712,092000,43449450,34650,34650,34650,34650,0
20230712,091900,43449450,34650,34650,34650,34650,1
20230712,091800,43414800,34700,34700,34700,34700,0
20230712,091700,43414800,34700,34700,34700,34700,54
20230712,091600,41541000,34500,34500,34500,34500,0
20230712,091500,41541000,34500,34500,34500,34500,1
20230712,091400,41506500,34600,34550,34600,34550,25
20230712,091300,40641700,34650,34650,34650,34650,30
20230712,091200,39602200,34650,34650,34650,34650,0
20230712,091100,39602200,34650,34650,34650,34650,0
20230712,091000,39602200,34650,34650,34650,34650,5
20230712,090900,39428950,34650,34700,34950,34650,145
20230712,090800,34394150,34500,34600,34600,34500,121
20230712,090700,30219550,34450,34450,34450,34450,1
20230712,090600,30185100,34450,34650,34650,34450,257
20230712,090500,21293500,34700,34700,34700,34650,73
20230712,090400,18760550,34700,34700,34700,34700,1
20230712,090300,18725850,34700,34750,34750,34700,139
20230712,090200,13901050,34750,35000,35150,34750,195
20230712,090100,7077400,35200,35150,35200,35000,33
20230712,090000,5918050,35300,35450,35450,35300,167
Reference in New Issue View Git Blame Copy Permalink