ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/285490/min/candle-20230809.csv

690 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
20230809,202700,1874018350,31800,31800,31800,31800,717
20230809,202600,1874018350,31800,31800,31800,31800,0
20230809,202500,1874018350,31800,31800,31800,31800,0
20230809,202400,1874018350,31800,31800,31800,31800,0
20230809,202300,1874018350,31800,31800,31800,31800,0
20230809,202200,1874018350,31800,31800,31800,31800,0
20230809,202100,1874018350,31800,31800,31800,31800,0
20230809,202000,1874018350,31800,31800,31800,31800,0
20230809,201900,1874018350,31800,31800,31800,31800,0
20230809,201800,1874018350,31800,31800,31800,31800,0
20230809,201700,1874018350,31800,31800,31800,31800,0
20230809,201600,1874018350,31800,31800,31800,31800,0
20230809,201500,1874018350,31800,31800,31800,31800,0
20230809,201400,1874018350,31800,31800,31800,31800,0
20230809,201300,1874018350,31800,31800,31800,31800,0
20230809,201200,1874018350,31800,31800,31800,31800,0
20230809,201100,1874018350,31800,31800,31800,31800,0
20230809,201000,1874018350,31800,31800,31800,31800,0
20230809,200900,1874018350,31800,31800,31800,31800,0
20230809,200800,1874018350,31800,31800,31800,31800,0
20230809,200700,1874018350,31800,31800,31800,31800,0
20230809,200600,1874018350,31800,31800,31800,31800,0
20230809,200500,1874018350,31800,31800,31800,31800,0
20230809,200400,1874018350,31800,31800,31800,31800,0
20230809,200300,1874018350,31800,31800,31800,31800,0
20230809,200200,1874018350,31800,31800,31800,31800,0
20230809,200100,1874018350,31800,31800,31800,31800,0
20230809,200000,1874018350,31800,31800,31800,31800,0
20230809,195900,1874018350,31800,31800,31800,31800,0
20230809,195800,1874018350,31800,31800,31800,31800,0
20230809,195700,1874018350,31800,31800,31800,31800,717
20230809,195600,1874018350,31800,31800,31800,31800,0
20230809,195500,1874018350,31800,31800,31800,31800,0
20230809,195400,1874018350,31800,31800,31800,31800,0
20230809,195300,1874018350,31800,31800,31800,31800,0
20230809,195200,1874018350,31800,31800,31800,31800,0
20230809,195100,1874018350,31800,31800,31800,31800,0
20230809,195000,1874018350,31800,31800,31800,31800,0
20230809,194900,1874018350,31800,31800,31800,31800,0
20230809,194800,1874018350,31800,31800,31800,31800,0
20230809,194700,1874018350,31800,31800,31800,31800,0
20230809,194600,1874018350,31800,31800,31800,31800,0
20230809,194500,1874018350,31800,31800,31800,31800,0
20230809,194400,1874018350,31800,31800,31800,31800,0
20230809,194300,1874018350,31800,31800,31800,31800,0
20230809,194200,1874018350,31800,31800,31800,31800,0
20230809,194100,1874018350,31800,31800,31800,31800,0
20230809,194000,1874018350,31800,31800,31800,31800,0
20230809,193900,1874018350,31800,31800,31800,31800,0
20230809,193800,1874018350,31800,31800,31800,31800,0
20230809,193700,1874018350,31800,31800,31800,31800,0
20230809,193600,1874018350,31800,31800,31800,31800,0
20230809,193500,1874018350,31800,31800,31800,31800,0
20230809,193400,1874018350,31800,31800,31800,31800,0
20230809,193300,1874018350,31800,31800,31800,31800,0
20230809,193200,1874018350,31800,31800,31800,31800,0
20230809,193100,1874018350,31800,31800,31800,31800,0
20230809,193000,1874018350,31800,31800,31800,31800,0
20230809,192900,1874018350,31800,31800,31800,31800,0
20230809,192800,1874018350,31800,31800,31800,31800,0
20230809,192700,1874018350,31800,31800,31800,31800,717
20230809,192600,1874018350,31800,31800,31800,31800,0
20230809,192500,1874018350,31800,31800,31800,31800,0
20230809,192400,1874018350,31800,31800,31800,31800,0
20230809,192300,1874018350,31800,31800,31800,31800,0
20230809,192200,1874018350,31800,31800,31800,31800,0
20230809,192100,1874018350,31800,31800,31800,31800,0
20230809,192000,1874018350,31800,31800,31800,31800,0
20230809,191900,1874018350,31800,31800,31800,31800,0
20230809,191800,1874018350,31800,31800,31800,31800,0
20230809,191700,1874018350,31800,31800,31800,31800,0
20230809,191600,1874018350,31800,31800,31800,31800,0
20230809,191500,1874018350,31800,31800,31800,31800,0
20230809,191400,1874018350,31800,31800,31800,31800,0
20230809,191300,1874018350,31800,31800,31800,31800,0
20230809,191200,1874018350,31800,31800,31800,31800,0
20230809,191100,1874018350,31800,31800,31800,31800,0
20230809,191000,1874018350,31800,31800,31800,31800,0
20230809,190900,1874018350,31800,31800,31800,31800,0
20230809,190800,1874018350,31800,31800,31800,31800,0
20230809,190700,1874018350,31800,31800,31800,31800,0
20230809,190600,1874018350,31800,31800,31800,31800,0
20230809,190500,1874018350,31800,31800,31800,31800,0
20230809,190400,1874018350,31800,31800,31800,31800,0
20230809,190300,1874018350,31800,31800,31800,31800,0
20230809,190200,1874018350,31800,31800,31800,31800,0
20230809,190100,1874018350,31800,31800,31800,31800,0
20230809,190000,1874018350,31800,31800,31800,31800,0
20230809,185900,1874018350,31800,31800,31800,31800,0
20230809,185800,1874018350,31800,31800,31800,31800,0
20230809,185700,1874018350,31800,31800,31800,31800,717
20230809,185600,1874018350,31800,31800,31800,31800,0
20230809,185500,1874018350,31800,31800,31800,31800,0
20230809,185400,1874018350,31800,31800,31800,31800,0
20230809,185300,1874018350,31800,31800,31800,31800,0
20230809,185200,1874018350,31800,31800,31800,31800,0
20230809,185100,1874018350,31800,31800,31800,31800,0
20230809,185000,1874018350,31800,31800,31800,31800,0
20230809,184900,1874018350,31800,31800,31800,31800,0
20230809,184800,1874018350,31800,31800,31800,31800,0
20230809,184700,1874018350,31800,31800,31800,31800,0
20230809,184600,1874018350,31800,31800,31800,31800,0
20230809,184500,1874018350,31800,31800,31800,31800,0
20230809,184400,1874018350,31800,31800,31800,31800,0
20230809,184300,1874018350,31800,31800,31800,31800,0
20230809,184200,1874018350,31800,31800,31800,31800,0
20230809,184100,1874018350,31800,31800,31800,31800,0
20230809,184000,1874018350,31800,31800,31800,31800,0
20230809,183900,1874018350,31800,31800,31800,31800,0
20230809,183800,1874018350,31800,31800,31800,31800,0
20230809,183700,1874018350,31800,31800,31800,31800,0
20230809,183600,1874018350,31800,31800,31800,31800,0
20230809,183500,1874018350,31800,31800,31800,31800,0
20230809,183400,1874018350,31800,31800,31800,31800,0
20230809,183300,1874018350,31800,31800,31800,31800,0
20230809,183200,1874018350,31800,31800,31800,31800,0
20230809,183100,1874018350,31800,31800,31800,31800,0
20230809,183000,1874018350,31800,31800,31800,31800,0
20230809,182900,1874018350,31800,31800,31800,31800,0
20230809,182800,1874018350,31800,31800,31800,31800,0
20230809,182700,1874018350,31800,31800,31800,31800,717
20230809,182600,1874018350,31800,31800,31800,31800,0
20230809,182500,1874018350,31800,31800,31800,31800,0
20230809,182400,1874018350,31800,31800,31800,31800,0
20230809,182300,1874018350,31800,31800,31800,31800,0
20230809,182200,1874018350,31800,31800,31800,31800,0
20230809,182100,1874018350,31800,31800,31800,31800,0
20230809,182000,1874018350,31800,31800,31800,31800,0
20230809,181900,1874018350,31800,31800,31800,31800,0
20230809,181800,1874018350,31800,31800,31800,31800,0
20230809,181700,1874018350,31800,31800,31800,31800,0
20230809,181600,1874018350,31800,31800,31800,31800,0
20230809,181500,1874018350,31800,31800,31800,31800,0
20230809,181400,1874018350,31800,31800,31800,31800,0
20230809,181300,1874018350,31800,31800,31800,31800,0
20230809,181200,1874018350,31800,31800,31800,31800,0
20230809,181100,1874018350,31800,31800,31800,31800,0
20230809,181000,1874018350,31800,31800,31800,31800,0
20230809,180900,1874018350,31800,31800,31800,31800,0
20230809,180800,1874018350,31800,31800,31800,31800,0
20230809,180700,1874018350,31800,31800,31800,31800,0
20230809,180600,1874018350,31800,31800,31800,31800,0
20230809,180500,1874018350,31800,31800,31800,31800,0
20230809,180400,1874018350,31800,31800,31800,31800,0
20230809,180300,1874018350,31800,31800,31800,31800,0
20230809,180200,1874018350,31800,31800,31800,31800,0
20230809,180100,1874018350,31800,31800,31800,31800,0
20230809,180000,1874018350,31800,31800,31800,31800,0
20230809,175900,1874018350,31800,31800,31800,31800,0
20230809,175800,1874018350,31800,31800,31800,31800,0
20230809,175700,1874018350,31800,31800,31800,31800,717
20230809,175600,1874018350,31800,31800,31800,31800,0
20230809,175500,1874018350,31800,31800,31800,31800,0
20230809,175400,1874018350,31800,31800,31800,31800,0
20230809,175300,1874018350,31800,31800,31800,31800,0
20230809,175200,1874018350,31800,31800,31800,31800,0
20230809,175100,1874018350,31800,31800,31800,31800,0
20230809,175000,1874018350,31800,31800,31800,31800,0
20230809,174900,1874018350,31800,31800,31800,31800,0
20230809,174800,1874018350,31800,31800,31800,31800,0
20230809,174700,1874018350,31800,31800,31800,31800,0
20230809,174600,1874018350,31800,31800,31800,31800,0
20230809,174500,1874018350,31800,31800,31800,31800,0
20230809,174400,1874018350,31800,31800,31800,31800,0
20230809,174300,1874018350,31800,31800,31800,31800,0
20230809,174200,1874018350,31800,31800,31800,31800,0
20230809,174100,1874018350,31800,31800,31800,31800,0
20230809,174000,1874018350,31800,31800,31800,31800,0
20230809,173900,1874018350,31800,31800,31800,31800,0
20230809,173800,1874018350,31800,31800,31800,31800,0
20230809,173700,1874018350,31800,31800,31800,31800,0
20230809,173600,1874018350,31800,31800,31800,31800,0
20230809,173500,1874018350,31800,31800,31800,31800,0
20230809,173400,1874018350,31800,31800,31800,31800,0
20230809,173300,1874018350,31800,31800,31800,31800,0
20230809,173200,1874018350,31800,31800,31800,31800,0
20230809,173100,1874018350,31800,31800,31800,31800,0
20230809,173000,1874018350,31800,31800,31800,31800,0
20230809,172900,1874018350,31800,31800,31800,31800,0
20230809,172800,1874018350,31800,31800,31800,31800,0
20230809,172700,1874018350,31800,31800,31800,31800,717
20230809,172600,1874018350,31800,31800,31800,31800,0
20230809,172500,1874018350,31800,31800,31800,31800,0
20230809,172400,1874018350,31800,31800,31800,31800,0
20230809,172300,1874018350,31800,31800,31800,31800,0
20230809,172200,1874018350,31800,31800,31800,31800,0
20230809,172100,1874018350,31800,31800,31800,31800,0
20230809,172000,1874018350,31800,31800,31800,31800,0
20230809,171900,1874018350,31800,31800,31800,31800,0
20230809,171800,1874018350,31800,31800,31800,31800,0
20230809,171700,1874018350,31800,31800,31800,31800,0
20230809,171600,1874018350,31800,31800,31800,31800,0
20230809,171500,1874018350,31800,31800,31800,31800,0
20230809,171400,1874018350,31800,31800,31800,31800,0
20230809,171300,1874018350,31800,31800,31800,31800,0
20230809,171200,1874018350,31800,31800,31800,31800,0
20230809,171100,1874018350,31800,31800,31800,31800,0
20230809,171000,1874018350,31800,31800,31800,31800,0
20230809,170900,1874018350,31800,31800,31800,31800,0
20230809,170800,1874018350,31800,31800,31800,31800,0
20230809,170700,1874018350,31800,31800,31800,31800,0
20230809,170600,1874018350,31800,31800,31800,31800,0
20230809,170500,1874018350,31800,31800,31800,31800,0
20230809,170400,1874018350,31800,31800,31800,31800,0
20230809,170300,1874018350,31800,31800,31800,31800,0
20230809,170200,1874018350,31800,31800,31800,31800,0
20230809,170100,1874018350,31800,31800,31800,31800,0
20230809,170000,1874018350,31800,31800,31800,31800,0
20230809,165900,1874018350,31800,31800,31800,31800,0
20230809,165800,1874018350,31800,31800,31800,31800,0
20230809,165700,1874018350,31800,31800,31800,31800,717
20230809,165600,1874018350,31800,31800,31800,31800,0
20230809,165500,1874018350,31800,31800,31800,31800,0
20230809,165400,1874018350,31800,31800,31800,31800,0
20230809,165300,1874018350,31800,31800,31800,31800,0
20230809,165200,1874018350,31800,31800,31800,31800,0
20230809,165100,1874018350,31800,31800,31800,31800,0
20230809,165000,1874018350,31800,31800,31800,31800,0
20230809,164900,1874018350,31800,31800,31800,31800,0
20230809,164800,1874018350,31800,31800,31800,31800,0
20230809,164700,1874018350,31800,31800,31800,31800,0
20230809,164600,1874018350,31800,31800,31800,31800,0
20230809,164500,1874018350,31800,31800,31800,31800,0
20230809,164400,1874018350,31800,31800,31800,31800,0
20230809,164300,1874018350,31800,31800,31800,31800,0
20230809,164200,1874018350,31800,31800,31800,31800,0
20230809,164100,1874018350,31800,31800,31800,31800,0
20230809,164000,1874018350,31800,31800,31800,31800,0
20230809,163900,1874018350,31800,31800,31800,31800,0
20230809,163800,1874018350,31800,31800,31800,31800,0
20230809,163700,1874018350,31800,31800,31800,31800,0
20230809,163600,1874018350,31800,31800,31800,31800,0
20230809,163500,1874018350,31800,31800,31800,31800,0
20230809,163400,1874018350,31800,31800,31800,31800,0
20230809,163300,1874018350,31800,31800,31800,31800,0
20230809,163200,1874018350,31800,31800,31800,31800,0
20230809,163100,1874018350,31800,31800,31800,31800,0
20230809,163000,1874018350,31800,31800,31800,31800,0
20230809,162900,1874018350,31800,31800,31800,31800,0
20230809,162800,1874018350,31800,31800,31800,31800,0
20230809,162700,1874018350,31800,31800,31800,31800,717
20230809,162600,1874018350,31800,31800,31800,31800,0
20230809,162500,1874018350,31800,31800,31800,31800,0
20230809,162400,1874018350,31800,31800,31800,31800,0
20230809,162300,1874018350,31800,31800,31800,31800,0
20230809,162200,1874018350,31800,31800,31800,31800,0
20230809,162100,1874018350,31800,31800,31800,31800,0
20230809,162000,1874018350,31800,31800,31800,31800,0
20230809,161900,1874018350,31800,31800,31800,31800,0
20230809,161800,1874018350,31800,31800,31800,31800,0
20230809,161700,1874018350,31800,31800,31800,31800,0
20230809,161600,1874018350,31800,31800,31800,31800,0
20230809,161500,1874018350,31800,31800,31800,31800,0
20230809,161400,1874018350,31800,31800,31800,31800,0
20230809,161300,1874018350,31800,31800,31800,31800,0
20230809,161200,1874018350,31800,31800,31800,31800,0
20230809,161100,1874018350,31800,31800,31800,31800,0
20230809,161000,1874018350,31800,31800,31800,31800,0
20230809,160900,1874018350,31800,31800,31800,31800,0
20230809,160800,1874018350,31800,31800,31800,31800,0
20230809,160700,1874018350,31800,31800,31800,31800,0
20230809,160600,1874018350,31800,31800,31800,31800,0
20230809,160500,1874018350,31800,31800,31800,31800,0
20230809,160400,1874018350,31800,31800,31800,31800,0
20230809,160300,1874018350,31800,31800,31800,31800,0
20230809,160200,1874018350,31800,31800,31800,31800,0
20230809,160100,1874018350,31800,31800,31800,31800,0
20230809,160000,1874018350,31800,31800,31800,31800,0
20230809,155900,1874018350,31800,31800,31800,31800,0
20230809,155800,1874018350,31800,31800,31800,31800,0
20230809,155700,1874018350,31800,31800,31800,31800,717
20230809,155600,1874018350,31800,31800,31800,31800,0
20230809,155500,1874018350,31800,31800,31800,31800,0
20230809,155400,1874018350,31800,31800,31800,31800,0
20230809,155300,1874018350,31800,31800,31800,31800,0
20230809,155200,1874018350,31800,31800,31800,31800,0
20230809,155100,1874018350,31800,31800,31800,31800,0
20230809,155000,1874018350,31800,31800,31800,31800,0
20230809,154900,1874018350,31800,31800,31800,31800,0
20230809,154800,1874018350,31800,31800,31800,31800,0
20230809,154700,1874018350,31800,31800,31800,31800,0
20230809,154600,1874018350,31800,31800,31800,31800,0
20230809,154500,1874018350,31800,31800,31800,31800,0
20230809,154400,1874018350,31800,31800,31800,31800,0
20230809,154300,1874018350,31800,31800,31800,31800,0
20230809,154200,1874018350,31800,31800,31800,31800,0
20230809,154100,1874018350,31800,31800,31800,31800,0
20230809,154000,1874018350,31800,31800,31800,31800,0
20230809,153900,1874018350,31800,31800,31800,31800,0
20230809,153800,1874018350,31800,31800,31800,31800,0
20230809,153700,1874018350,31800,31800,31800,31800,0
20230809,153600,1874018350,31800,31800,31800,31800,0
20230809,153500,1874018350,31800,31800,31800,31800,0
20230809,153400,1874018350,31800,31800,31800,31800,0
20230809,153300,1874018350,31800,31800,31800,31800,0
20230809,153200,1874018350,31800,31800,31800,31800,0
20230809,153100,1874018350,31800,31800,31800,31800,0
20230809,153000,1874018350,31800,31800,31800,31800,717
20230809,152900,1851217750,31850,31850,31850,31850,0
20230809,152800,1851217750,31850,31850,31850,31850,0
20230809,152700,1851217750,31850,31850,31850,31850,0
20230809,152600,1851217750,31850,31850,31850,31850,0
20230809,152500,1851217750,31850,31850,31850,31850,0
20230809,152400,1851217750,31850,31850,31850,31850,0
20230809,152300,1851217750,31850,31850,31850,31850,0
20230809,152200,1851217750,31850,31850,31850,31850,0
20230809,152100,1851217750,31850,31850,31850,31850,0
20230809,152000,1851217750,31850,31850,31850,31850,0
20230809,151900,1851217750,31850,31900,31900,31850,39
20230809,151800,1849974750,31850,31850,31850,31850,20
20230809,151700,1849337750,31900,31850,31900,31850,517
20230809,151600,1832865000,31850,31850,31900,31850,40
20230809,151500,1831590950,31850,31800,31900,31800,151
20230809,151400,1826778900,31800,31800,31800,31800,14
20230809,151300,1826333700,31800,31800,31800,31800,39
20230809,151200,1825093500,31800,31800,31800,31800,15
20230809,151100,1824616500,31950,31800,31950,31750,359
20230809,151000,1813193000,31800,31700,31800,31700,365
20230809,150900,1801604350,31700,31700,31750,31700,109
20230809,150800,1798148550,31700,31700,31700,31700,64
20230809,150700,1796119750,31700,31750,31750,31700,59
20230809,150600,1794248550,31750,31750,31750,31750,3
20230809,150500,1794153300,31700,31700,31700,31700,23
20230809,150400,1793424200,31700,31700,31700,31650,529
20230809,150300,1776654950,31700,31750,31750,31700,107
20230809,150200,1773261050,31750,31750,31750,31750,10
20230809,150100,1772943550,31750,31750,31750,31700,112
20230809,150000,1769388550,31750,31800,31800,31750,114
20230809,145900,1765768800,31750,31750,31750,31750,22
20230809,145800,1765070300,31750,31750,31750,31750,9
20230809,145700,1764784550,31750,31750,31750,31750,0
20230809,145600,1764784550,31750,31800,31800,31750,169
20230809,145500,1759411450,31750,31750,31750,31750,0
20230809,145400,1759411450,31750,31800,31800,31750,72
20230809,145300,1757122950,31700,31700,31700,31700,1525
20230809,145200,1708780450,31700,31700,31700,31700,24
20230809,145100,1708019650,31700,31700,31700,31700,10
20230809,145000,1707702650,31750,31700,31750,31700,412
20230809,144900,1694641650,31750,31750,31750,31750,18
20230809,144800,1694070150,31750,31750,31800,31750,333
20230809,144700,1683497050,31750,31750,31750,31750,9
20230809,144600,1683211300,31800,31800,31800,31800,176
20230809,144500,1677614500,31800,31800,31800,31800,58
20230809,144400,1675770100,31850,31850,31850,31850,29
20230809,144300,1674846450,31850,31850,31850,31850,126
20230809,144200,1670833350,31850,31850,31850,31850,42
20230809,144100,1669495650,31800,31800,31800,31800,9
20230809,144000,1669209450,31800,31800,31800,31800,125
20230809,143900,1665234450,31800,31850,31850,31800,90
20230809,143800,1662368350,31900,31850,31900,31850,25
20230809,143700,1661571250,31850,31850,31850,31850,14
20230809,143600,1661125350,31900,31850,31900,31850,133
20230809,143500,1656884300,31850,31850,31850,31850,26
20230809,143400,1656056200,31800,31800,31800,31800,8
20230809,143300,1655801800,31800,31800,31800,31800,50
20230809,143200,1654211800,31800,31700,31800,31700,1128
20230809,143100,1618352950,31700,31700,31700,31700,266
20230809,143000,1609920750,31800,31750,31800,31700,46
20230809,142900,1608460650,31750,31700,31750,31700,51
20230809,142800,1606842150,31700,31700,31700,31700,52
20230809,142700,1605193750,31700,31750,31750,31700,478
20230809,142600,1590017750,31750,31800,31800,31750,136
20230809,142500,1585696550,31750,31750,31750,31750,116
20230809,142400,1582013550,31750,31750,31750,31750,60
20230809,142300,1580108550,31750,31800,31850,31750,187
20230809,142200,1574162600,31800,31800,31800,31800,63
20230809,142100,1572159200,31800,31800,31800,31800,59
20230809,142000,1570283000,31850,31850,31850,31850,64
20230809,141900,1568244600,31800,31850,31850,31800,13
20230809,141800,1567831000,31800,31800,31800,31800,1
20230809,141700,1567799200,31800,31850,31850,31800,35
20230809,141600,1566685450,31850,31850,31850,31850,11
20230809,141500,1566335100,31800,31800,31800,31800,8
20230809,141400,1566080700,31800,31850,31850,31800,428
20230809,141300,1552470050,31800,31850,31850,31800,49
20230809,141200,1550909800,31800,31800,31800,31800,24
20230809,141100,1550146600,31850,31850,31850,31850,10
20230809,141000,1549828100,31850,31800,31850,31800,27
20230809,140900,1548969250,31800,31800,31800,31800,113
20230809,140800,1545375850,31800,31850,31850,31800,30
20230809,140700,1544421450,31800,31800,31800,31800,0
20230809,140600,1544421450,31800,31800,31800,31800,19
20230809,140500,1543817250,31800,31800,31800,31800,270
20230809,140400,1535231250,31850,31850,31850,31850,66
20230809,140300,1533129150,31900,31900,31900,31900,4
20230809,140200,1533001550,31850,31850,31850,31850,8
20230809,140100,1532746750,31850,31850,31850,31850,14
20230809,140000,1532300850,31900,31950,31950,31900,23
20230809,135900,1531566900,31950,31950,31950,31950,8
20230809,135800,1531311300,32000,32000,32000,32000,158
20230809,135700,1526255300,32000,31950,32000,31950,32
20230809,135600,1525232700,32000,32000,32000,32000,30
20230809,135500,1524272700,32000,31800,32000,31800,4246
20230809,135400,1388677050,31750,31750,31750,31750,42
20230809,135300,1387343550,31750,31750,31750,31750,123
20230809,135200,1383438300,31750,31750,31750,31750,16
20230809,135100,1382930300,31750,31750,31750,31750,66
20230809,135000,1380834800,31750,31750,31750,31750,4
20230809,134900,1380707800,31700,31700,31700,31700,9
20230809,134800,1380422500,31750,31750,31750,31750,14
20230809,134700,1379978000,31700,31700,31700,31700,8
20230809,134600,1379724400,31800,31750,31800,31700,24
20230809,134500,1378962750,31700,31700,31700,31700,0
20230809,134400,1378962750,31700,31700,31700,31700,9
20230809,134300,1378677450,31750,31700,31750,31700,26
20230809,134200,1377853150,31750,31750,31750,31600,12
20230809,134100,1377473350,31800,31800,31800,31800,0
20230809,134000,1377473350,31800,31700,31800,31600,3509
20230809,133900,1265925800,31650,31650,31650,31650,115
20230809,133800,1262286050,31650,31650,31650,31650,18
20230809,133700,1261716350,31650,31650,31650,31650,28
20230809,133600,1260830150,31650,31700,31700,31650,95
20230809,133500,1257819050,31700,31700,31700,31700,508
20230809,133400,1241715450,31800,31750,31800,31750,2
20230809,133300,1241651900,31750,31700,31750,31700,32
20230809,133200,1240636400,31750,31750,31750,31750,1
20230809,133100,1240604650,31700,31700,31700,31700,308
20230809,133000,1230841050,31750,31700,31750,31700,554
20230809,132900,1213254750,31700,31700,31700,31700,494
20230809,132800,1197594950,31700,31750,31750,31700,17
20230809,132700,1197055900,31750,31700,31750,31650,407
20230809,132600,1184145700,31700,31750,31750,31700,546
20230809,132500,1166811700,31750,31750,31750,31750,13
20230809,132400,1166398950,31750,31750,31750,31750,0
20230809,132300,1166398950,31750,31800,31800,31750,208
20230809,132200,1159784950,31800,31800,31800,31800,49
20230809,132100,1158226750,31800,31800,31800,31800,30
20230809,132000,1157272750,31800,31850,31850,31800,18
20230809,131900,1156699850,31850,31800,31850,31800,208
20230809,131800,1150080100,31800,31800,31800,31800,23
20230809,131700,1149348700,31850,31850,31850,31850,7
20230809,131600,1149125750,31850,31800,31850,31800,22
20230809,131500,1148425500,31850,31850,31850,31850,0
20230809,131400,1148425500,31850,31800,31850,31800,9
20230809,131300,1148139250,31800,31800,31800,31800,0
20230809,131200,1148139250,31800,31800,31800,31800,8
20230809,131100,1147884850,31900,31900,31900,31900,21
20230809,131000,1147214950,31850,31800,31850,31800,115
20230809,130900,1143552700,31800,31800,31800,31800,8
20230809,130800,1143298300,31850,31850,31850,31850,261
20230809,130700,1134985450,31750,31750,31750,31750,78
20230809,130600,1132508950,31850,31800,31850,31800,405
20230809,130500,1119610850,31800,31700,31800,31700,910
20230809,130400,1090683800,31700,31700,31700,31700,32
20230809,130300,1089669400,31700,31750,31750,31700,280
20230809,130200,1080779800,31700,31700,31700,31700,214
20230809,130100,1073996000,31650,31650,31650,31650,40
20230809,130000,1072730000,31650,31650,31650,31650,172
20230809,125900,1067286200,31650,31600,31650,31600,10
20230809,125800,1066970150,31600,31600,31600,31600,7
20230809,125700,1066748950,31600,31600,31600,31600,2
20230809,125600,1066685750,31550,31550,31550,31550,8
20230809,125500,1066433350,31550,31550,31550,31550,0
20230809,125400,1066433350,31550,31550,31550,31550,109
20230809,125300,1062994400,31550,31550,31550,31550,160
20230809,125200,1057946400,31550,31550,31550,31550,8
20230809,125100,1057694000,31650,31650,31650,31650,0
20230809,125000,1057694000,31650,31600,31650,31550,99
20230809,124900,1054565600,31550,31550,31550,31550,50
20230809,124800,1052988100,31550,31550,31550,31550,29
20230809,124700,1052073150,31650,31550,31650,31550,31
20230809,124600,1051095000,31550,31600,31600,31550,122
20230809,124500,1047245150,31650,31650,31650,31650,1
20230809,124400,1047213500,31500,31500,31650,31500,2130
20230809,124300,980118350,31500,31550,31550,31500,1009
20230809,124200,948317950,31500,31600,31600,31500,3000
20230809,124100,853627450,31700,31600,31700,31600,20
20230809,124000,852994250,31700,31700,31700,31700,15
20230809,123900,852518750,31600,31700,31700,31600,20
20230809,123800,851885550,31700,31700,31700,31700,15
20230809,123700,851410050,31600,31650,31650,31600,49
20230809,123600,849859650,31600,31600,31600,31600,7
20230809,123500,849638450,31600,31650,31650,31600,20
20230809,123400,849005850,31700,31700,31700,31700,0
20230809,123300,849005850,31700,31650,31700,31600,741
20230809,123200,825576800,31650,31650,31650,31650,0
20230809,123100,825576800,31650,31700,31700,31650,35
20230809,123000,824468500,31650,31650,31650,31650,9
20230809,122900,824183650,31650,31650,31650,31650,0
20230809,122800,824183650,31650,31700,31700,31650,20
20230809,122700,823550050,31650,31700,31700,31650,1073
20230809,122600,789570100,31700,31700,31700,31700,9
20230809,122500,789284800,31750,31750,31750,31750,10
20230809,122400,788967300,31700,31700,31700,31700,8
20230809,122300,788713700,31700,31700,31700,31700,12
20230809,122200,788333300,31700,31700,31700,31700,8
20230809,122100,788079700,31750,31750,31750,31750,0
20230809,122000,788079700,31750,31700,31750,31700,31
20230809,121900,787096300,31700,31700,31700,31700,5
20230809,121800,786937800,31700,31750,31750,31700,10
20230809,121700,786620700,31700,31700,31700,31700,8
20230809,121600,786367100,31750,31700,31750,31700,16
20230809,121500,785859800,31700,31700,31700,31700,9
20230809,121400,785574500,31700,31700,31700,31700,0
20230809,121300,785574500,31700,31700,31750,31700,49
20230809,121200,784020650,31650,31650,31650,31650,30
20230809,121100,783071150,31650,31750,31750,31650,458
20230809,121000,768553400,31700,31700,31700,31700,0
20230809,120900,768553400,31700,31750,31750,31700,9
20230809,120800,768268050,31750,31750,31800,31750,614
20230809,120700,748771550,31750,31750,31750,31750,9
20230809,120600,748485800,31800,31750,31800,31750,25
20230809,120500,747691200,31800,31800,31800,31800,0
20230809,120400,747691200,31800,31750,31800,31750,19
20230809,120300,747087400,31800,31800,31800,31800,1
20230809,120200,747055600,31750,31750,31750,31750,23
20230809,120100,746325350,31750,31750,31750,31750,0
20230809,120000,746325350,31750,31750,31800,31750,25
20230809,115900,745531000,31750,31750,31750,31750,0
20230809,115800,745531000,31750,31750,31750,31750,8
20230809,115700,745277000,31750,31750,31750,31750,0
20230809,115600,745277000,31750,31800,31800,31750,69
20230809,115500,743083250,31750,31750,31750,31750,33
20230809,115400,742035500,31750,31800,31800,31750,43
20230809,115300,740668500,31750,31750,31750,31750,8
20230809,115200,740414500,31750,31750,31750,31750,0
20230809,115100,740414500,31750,31750,31750,31750,9
20230809,115000,740128750,31800,31800,31800,31800,112
20230809,114900,736567150,31800,31750,31800,31750,24
20230809,114800,735804350,31800,31800,31800,31800,20
20230809,114700,735168350,31750,31750,31750,31750,28
20230809,114600,734279350,31750,31750,31750,31750,0
20230809,114500,734279350,31750,31750,31800,31750,55
20230809,114400,732532300,31750,31750,31750,31750,0
20230809,114300,732532300,31750,31750,31750,31750,31
20230809,114200,731548050,31700,31700,31700,31700,16
20230809,114100,731040850,31700,31750,31750,31700,149
20230809,114000,726311750,31700,31700,31700,31700,9
20230809,113900,726026450,31750,31750,31750,31750,0
20230809,113800,726026450,31750,31700,31750,31700,28
20230809,113700,725137850,31750,31750,31750,31750,5
20230809,113600,724979100,31700,31700,31700,31700,8
20230809,113500,724725500,31750,31750,31750,31750,16
20230809,113400,724217500,31700,31700,31700,31700,9
20230809,113300,723932200,31700,31700,31700,31700,0
20230809,113200,723932200,31700,31700,31700,31700,18
20230809,113100,723361600,31700,31700,31700,31700,91
20230809,113000,720476900,31700,31700,31700,31700,8
20230809,112900,720223300,31750,31750,31750,31750,16
20230809,112800,719715300,31700,31700,31700,31700,9
20230809,112700,719430000,31750,31700,31750,31700,70
20230809,112600,717210200,31700,31700,31700,31700,0
20230809,112500,717210200,31700,31700,31700,31650,196
20230809,112400,711000550,31700,31700,31700,31700,118
20230809,112300,707259950,31700,31800,31800,31700,527
20230809,112200,690550600,31750,31750,31750,31750,6
20230809,112100,690360100,31700,31800,31800,31700,770
20230809,112000,665949350,31800,31800,31800,31800,1
20230809,111900,665917550,31750,31800,31800,31750,9
20230809,111800,665631750,31700,31700,31700,31700,0
20230809,111700,665631750,31700,31800,31800,31700,741
20230809,111600,642114900,31800,31800,31800,31750,29
20230809,111500,641192750,31800,31800,31800,31800,33
20230809,111400,640143350,31850,31750,31850,31700,115
20230809,111300,636493900,31800,31800,31800,31800,4
20230809,111200,636366700,31750,31750,31750,31750,9
20230809,111100,636080950,31750,31750,31750,31750,49
20230809,111000,634525200,31700,31750,31750,31700,21
20230809,110900,633858850,31750,31750,31750,31750,10
20230809,110800,633541350,31750,31800,31800,31750,303
20230809,110700,623919200,31800,31800,31800,31800,38
20230809,110600,622710800,31800,31750,31800,31750,24
20230809,110500,621948600,31700,31750,31750,31700,1200
20230809,110400,583903900,31750,31800,31800,31750,26
20230809,110300,583077500,31800,31800,31800,31800,9
20230809,110200,582791300,31800,31800,31800,31800,508
20230809,110100,566636900,31800,31800,31800,31800,414
20230809,110000,553471700,31850,31900,31900,31850,303
20230809,105900,543820500,31850,31900,31900,31850,9
20230809,105800,543533800,31850,31850,31850,31850,0
20230809,105700,543533800,31850,31850,31850,31850,81
20230809,105600,540953950,31850,31900,31900,31850,265
20230809,105500,532510000,31900,31900,31900,31900,64
20230809,105400,530468400,32000,32000,32000,32000,0
20230809,105300,530468400,32000,31850,32000,31850,24
20230809,105200,529701600,32000,32000,32000,32000,0
20230809,105100,529701600,32000,31900,32000,31850,185
20230809,105000,523808900,31950,32000,32000,31900,941
20230809,104900,493745900,31950,31900,32000,31900,641
20230809,104800,473252500,31950,31900,31950,31900,169
20230809,104700,467861350,31900,31900,31900,31900,159
20230809,104600,462789250,31900,31950,31950,31900,19
20230809,104500,462183050,31850,31850,31850,31850,240
20230809,104400,454539050,31850,31950,32000,31850,189
20230809,104300,448508200,32000,31950,32000,31950,114
20230809,104200,444865700,31900,31900,31900,31850,283
20230809,104100,435838400,31900,31900,31900,31900,86
20230809,104000,433095000,31850,31850,31850,31850,28
20230809,103900,432203200,31800,31800,31800,31800,0
20230809,103800,432203200,31800,31850,31850,31800,22
20230809,103700,431502950,31800,31800,31800,31800,1
20230809,103600,431471150,31800,31850,31850,31800,26
20230809,103500,430643450,31850,31800,31850,31800,28
20230809,103400,429752050,31850,31850,31850,31850,16
20230809,103300,429242450,31800,31800,31800,31800,10
20230809,103200,428924450,31850,31850,31850,31850,16
20230809,103100,428414850,31800,31850,31850,31800,24
20230809,103000,427650850,31800,31800,31800,31800,0
20230809,102900,427650850,31800,31850,31850,31800,35
20230809,102800,426537050,31800,31800,31800,31800,100
20230809,102700,423357050,31750,31800,31800,31750,214
20230809,102600,416552300,31800,31800,31800,31800,85
20230809,102500,413849300,31800,31800,31800,31800,248
20230809,102400,405962900,31800,31800,31850,31800,184
20230809,102300,400110900,31800,31800,31850,31800,211
20230809,102200,393400200,31850,31800,31850,31800,32
20230809,102100,392382550,31850,31850,31850,31850,28
20230809,102000,391490750,31850,31850,31850,31850,20
20230809,101900,390853750,31850,31850,31850,31850,2
20230809,101800,390790050,31800,31800,31800,31800,8
20230809,101700,390535650,31850,31850,31850,31850,22
20230809,101600,389834950,31850,31850,31850,31850,45
20230809,101500,388401700,31850,31850,31850,31850,10
20230809,101400,388083200,31850,31850,31850,31850,8
20230809,101300,387828400,31850,31850,31850,31850,0
20230809,101200,387828400,31850,31900,31900,31850,20
20230809,101100,387191350,31850,31800,31850,31800,78
20230809,101000,384707500,31850,31900,31900,31850,7
20230809,100900,384484450,31900,31850,31900,31800,209
20230809,100800,377830650,31800,31800,31800,31800,0
20230809,100700,377830650,31800,31900,31900,31800,20
20230809,100600,377193450,31900,31900,31900,31900,0
20230809,100500,377193450,31900,31800,31900,31800,29
20230809,100400,376269150,31900,31850,31900,31850,12
20230809,100300,375886900,31850,31800,31850,31800,10
20230809,100200,375568850,31850,31850,31850,31850,2
20230809,100100,375505150,31800,31800,31800,31800,22
20230809,100000,374805550,31750,31750,31750,31750,234
20230809,095900,367376050,31800,31850,31850,31800,5
20230809,095800,367217000,31800,31750,31800,31750,15
20230809,095700,366740450,31800,31800,31800,31800,1
20230809,095600,366708650,31800,31800,31800,31750,153
20230809,095500,361850550,31800,31850,31850,31800,300
20230809,095400,352310000,31850,31900,31900,31850,11
20230809,095300,351959500,31850,31850,31850,31850,30
20230809,095200,351004000,31850,31850,31850,31850,9
20230809,095100,350717350,31850,31850,31850,31850,38
20230809,095000,349507050,31850,31850,31850,31850,121
20230809,094900,345653200,31850,31850,31850,31850,3
20230809,094800,345557650,31850,31850,31850,31800,139
20230809,094700,341130900,31850,31850,31850,31850,20
20230809,094600,340493900,31850,31850,31850,31850,0
20230809,094500,340493900,31850,31850,31850,31850,220
20230809,094400,333486900,31850,31850,31850,31850,0
20230809,094300,333486900,31850,31900,31900,31850,105
20230809,094200,330137800,31900,31900,31900,31900,42
20230809,094100,328798000,31900,31900,31900,31900,10
20230809,094000,328479000,31950,31950,31950,31950,53
20230809,093900,326785650,31900,31900,31900,31900,8
20230809,093800,326530450,31900,31900,31900,31900,30
20230809,093700,325573450,31950,31950,31950,31950,5
20230809,093600,325413700,31950,31850,31950,31850,9
20230809,093500,325126650,31850,31850,31850,31850,4
20230809,093400,324999250,31850,31900,32000,31850,193
20230809,093300,318827650,31950,31950,31950,31950,61
20230809,093200,316878700,31800,31900,31900,31800,550
20230809,093100,299377250,32000,32000,32000,32000,31
20230809,093000,298385250,32000,32000,32000,31900,120
20230809,092900,294550650,32000,31800,32000,31800,102
20230809,092800,291290500,31800,31800,31800,31800,15
20230809,092700,290813500,31800,31800,31850,31800,32
20230809,092600,289795750,31800,31850,31850,31800,214
20230809,092500,282990500,31850,31850,31850,31850,0
20230809,092400,282990500,31850,31750,31850,31750,41
20230809,092300,281687150,31750,31750,31750,31750,184
20230809,092200,275845150,31700,31700,31700,31700,17
20230809,092100,275306250,31700,31700,31700,31700,1
20230809,092000,275274550,31700,31700,31700,31700,8
20230809,091900,275020950,31700,31600,31700,31600,155
20230809,091800,270117450,31600,31600,31600,31600,0
20230809,091700,270117450,31600,31550,31600,31550,25
20230809,091600,269328300,31600,31600,31600,31550,123
20230809,091500,265442300,31600,31600,31600,31600,706
20230809,091400,243132700,31650,31650,31650,31650,128
20230809,091300,239081500,31650,31700,31700,31650,12
20230809,091200,238701550,31700,31700,31700,31700,5
20230809,091100,238543050,31600,31600,31650,31600,216
20230809,091000,231716100,31600,31650,31650,31600,525
20230809,090900,215113300,31650,31650,31700,31650,330
20230809,090800,204667800,31650,31700,31700,31650,241
20230809,090700,197033050,31650,31700,31700,31650,1158
20230809,090600,160366800,31750,31800,31800,31750,173
20230809,090500,154871400,31800,31950,31950,31800,1115
20230809,090400,119276100,31950,31700,31950,31700,746
20230809,090300,95612350,31700,31600,31700,31600,62
20230809,090200,93651950,31650,31500,31650,31500,289
20230809,090100,84517900,31550,31800,31800,31550,2589
20230809,090000,2526400,31800,32000,32000,31800,79
Reference in New Issue Copy Permalink