ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/300080/min/candle-20230808.csv

699 lines
37 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,203600,4217218100,35800,35800,35800,35800,2428
20230808,203500,4217218100,35800,35800,35800,35800,0
20230808,203400,4217218100,35800,35800,35800,35800,0
20230808,203300,4217218100,35800,35800,35800,35800,0
20230808,203200,4217218100,35800,35800,35800,35800,0
20230808,203100,4217218100,35800,35800,35800,35800,0
20230808,203000,4217218100,35800,35800,35800,35800,0
20230808,202900,4217218100,35800,35800,35800,35800,0
20230808,202800,4217218100,35800,35800,35800,35800,0
20230808,202700,4217218100,35800,35800,35800,35800,0
20230808,202600,4217218100,35800,35800,35800,35800,0
20230808,202500,4217218100,35800,35800,35800,35800,0
20230808,202400,4217218100,35800,35800,35800,35800,0
20230808,202300,4217218100,35800,35800,35800,35800,0
20230808,202200,4217218100,35800,35800,35800,35800,0
20230808,202100,4217218100,35800,35800,35800,35800,0
20230808,202000,4217218100,35800,35800,35800,35800,0
20230808,201900,4217218100,35800,35800,35800,35800,0
20230808,201800,4217218100,35800,35800,35800,35800,0
20230808,201700,4217218100,35800,35800,35800,35800,0
20230808,201600,4217218100,35800,35800,35800,35800,0
20230808,201500,4217218100,35800,35800,35800,35800,0
20230808,201400,4217218100,35800,35800,35800,35800,0
20230808,201300,4217218100,35800,35800,35800,35800,0
20230808,201200,4217218100,35800,35800,35800,35800,0
20230808,201100,4217218100,35800,35800,35800,35800,0
20230808,201000,4217218100,35800,35800,35800,35800,0
20230808,200900,4217218100,35800,35800,35800,35800,0
20230808,200800,4217218100,35800,35800,35800,35800,0
20230808,200700,4217218100,35800,35800,35800,35800,0
20230808,200600,4217218100,35800,35800,35800,35800,2428
20230808,200500,4217218100,35800,35800,35800,35800,0
20230808,200400,4217218100,35800,35800,35800,35800,0
20230808,200300,4217218100,35800,35800,35800,35800,0
20230808,200200,4217218100,35800,35800,35800,35800,0
20230808,200100,4217218100,35800,35800,35800,35800,0
20230808,200000,4217218100,35800,35800,35800,35800,0
20230808,195900,4217218100,35800,35800,35800,35800,0
20230808,195800,4217218100,35800,35800,35800,35800,0
20230808,195700,4217218100,35800,35800,35800,35800,0
20230808,195600,4217218100,35800,35800,35800,35800,0
20230808,195500,4217218100,35800,35800,35800,35800,0
20230808,195400,4217218100,35800,35800,35800,35800,0
20230808,195300,4217218100,35800,35800,35800,35800,0
20230808,195200,4217218100,35800,35800,35800,35800,0
20230808,195100,4217218100,35800,35800,35800,35800,0
20230808,195000,4217218100,35800,35800,35800,35800,0
20230808,194900,4217218100,35800,35800,35800,35800,0
20230808,194800,4217218100,35800,35800,35800,35800,0
20230808,194700,4217218100,35800,35800,35800,35800,0
20230808,194600,4217218100,35800,35800,35800,35800,0
20230808,194500,4217218100,35800,35800,35800,35800,0
20230808,194400,4217218100,35800,35800,35800,35800,0
20230808,194300,4217218100,35800,35800,35800,35800,0
20230808,194200,4217218100,35800,35800,35800,35800,0
20230808,194100,4217218100,35800,35800,35800,35800,0
20230808,194000,4217218100,35800,35800,35800,35800,0
20230808,193900,4217218100,35800,35800,35800,35800,0
20230808,193800,4217218100,35800,35800,35800,35800,0
20230808,193700,4217218100,35800,35800,35800,35800,0
20230808,193600,4217218100,35800,35800,35800,35800,2428
20230808,193500,4217218100,35800,35800,35800,35800,0
20230808,193400,4217218100,35800,35800,35800,35800,0
20230808,193300,4217218100,35800,35800,35800,35800,0
20230808,193200,4217218100,35800,35800,35800,35800,0
20230808,193100,4217218100,35800,35800,35800,35800,0
20230808,193000,4217218100,35800,35800,35800,35800,0
20230808,192900,4217218100,35800,35800,35800,35800,0
20230808,192800,4217218100,35800,35800,35800,35800,0
20230808,192700,4217218100,35800,35800,35800,35800,0
20230808,192600,4217218100,35800,35800,35800,35800,0
20230808,192500,4217218100,35800,35800,35800,35800,0
20230808,192400,4217218100,35800,35800,35800,35800,0
20230808,192300,4217218100,35800,35800,35800,35800,0
20230808,192200,4217218100,35800,35800,35800,35800,0
20230808,192100,4217218100,35800,35800,35800,35800,0
20230808,192000,4217218100,35800,35800,35800,35800,0
20230808,191900,4217218100,35800,35800,35800,35800,0
20230808,191800,4217218100,35800,35800,35800,35800,0
20230808,191700,4217218100,35800,35800,35800,35800,0
20230808,191600,4217218100,35800,35800,35800,35800,0
20230808,191500,4217218100,35800,35800,35800,35800,0
20230808,191400,4217218100,35800,35800,35800,35800,0
20230808,191300,4217218100,35800,35800,35800,35800,0
20230808,191200,4217218100,35800,35800,35800,35800,0
20230808,191100,4217218100,35800,35800,35800,35800,0
20230808,191000,4217218100,35800,35800,35800,35800,0
20230808,190900,4217218100,35800,35800,35800,35800,0
20230808,190800,4217218100,35800,35800,35800,35800,0
20230808,190700,4217218100,35800,35800,35800,35800,0
20230808,190600,4217218100,35800,35800,35800,35800,2428
20230808,190500,4217218100,35800,35800,35800,35800,0
20230808,190400,4217218100,35800,35800,35800,35800,0
20230808,190300,4217218100,35800,35800,35800,35800,0
20230808,190200,4217218100,35800,35800,35800,35800,0
20230808,190100,4217218100,35800,35800,35800,35800,0
20230808,190000,4217218100,35800,35800,35800,35800,0
20230808,185900,4217218100,35800,35800,35800,35800,0
20230808,185800,4217218100,35800,35800,35800,35800,0
20230808,185700,4217218100,35800,35800,35800,35800,0
20230808,185600,4217218100,35800,35800,35800,35800,0
20230808,185500,4217218100,35800,35800,35800,35800,0
20230808,185400,4217218100,35800,35800,35800,35800,0
20230808,185300,4217218100,35800,35800,35800,35800,0
20230808,185200,4217218100,35800,35800,35800,35800,0
20230808,185100,4217218100,35800,35800,35800,35800,0
20230808,185000,4217218100,35800,35800,35800,35800,0
20230808,184900,4217218100,35800,35800,35800,35800,0
20230808,184800,4217218100,35800,35800,35800,35800,0
20230808,184700,4217218100,35800,35800,35800,35800,0
20230808,184600,4217218100,35800,35800,35800,35800,0
20230808,184500,4217218100,35800,35800,35800,35800,0
20230808,184400,4217218100,35800,35800,35800,35800,0
20230808,184300,4217218100,35800,35800,35800,35800,0
20230808,184200,4217218100,35800,35800,35800,35800,0
20230808,184100,4217218100,35800,35800,35800,35800,0
20230808,184000,4217218100,35800,35800,35800,35800,0
20230808,183900,4217218100,35800,35800,35800,35800,0
20230808,183800,4217218100,35800,35800,35800,35800,0
20230808,183700,4217218100,35800,35800,35800,35800,0
20230808,183600,4217218100,35800,35800,35800,35800,2428
20230808,183500,4217218100,35800,35800,35800,35800,0
20230808,183400,4217218100,35800,35800,35800,35800,0
20230808,183300,4217218100,35800,35800,35800,35800,0
20230808,183200,4217218100,35800,35800,35800,35800,0
20230808,183100,4217218100,35800,35800,35800,35800,0
20230808,183000,4217218100,35800,35800,35800,35800,0
20230808,182900,4217218100,35800,35800,35800,35800,0
20230808,182800,4217218100,35800,35800,35800,35800,0
20230808,182700,4217218100,35800,35800,35800,35800,0
20230808,182600,4217218100,35800,35800,35800,35800,0
20230808,182500,4217218100,35800,35800,35800,35800,0
20230808,182400,4217218100,35800,35800,35800,35800,0
20230808,182300,4217218100,35800,35800,35800,35800,0
20230808,182200,4217218100,35800,35800,35800,35800,0
20230808,182100,4217218100,35800,35800,35800,35800,0
20230808,182000,4217218100,35800,35800,35800,35800,0
20230808,181900,4217218100,35800,35800,35800,35800,0
20230808,181800,4217218100,35800,35800,35800,35800,0
20230808,181700,4217218100,35800,35800,35800,35800,0
20230808,181600,4217218100,35800,35800,35800,35800,0
20230808,181500,4217218100,35800,35800,35800,35800,0
20230808,181400,4217218100,35800,35800,35800,35800,0
20230808,181300,4217218100,35800,35800,35800,35800,0
20230808,181200,4217218100,35800,35800,35800,35800,0
20230808,181100,4217218100,35800,35800,35800,35800,0
20230808,181000,4217218100,35800,35800,35800,35800,0
20230808,180900,4217218100,35800,35800,35800,35800,0
20230808,180800,4217218100,35800,35800,35800,35800,0
20230808,180700,4217218100,35800,35800,35800,35800,0
20230808,180600,4217218100,35800,35800,35800,35800,2428
20230808,180500,4217218100,35800,35800,35800,35800,0
20230808,180400,4217218100,35800,35800,35800,35800,0
20230808,180300,4217218100,35800,35800,35800,35800,0
20230808,180200,4217218100,35800,35800,35800,35800,0
20230808,180100,4217218100,35800,35800,35800,35800,0
20230808,180000,4217218100,35800,35800,35800,35800,0
20230808,175900,4217218100,35800,35800,35800,35800,0
20230808,175800,4217218100,35800,35800,35800,35800,0
20230808,175700,4217218100,35800,35800,35800,35800,0
20230808,175600,4217218100,35800,35800,35800,35800,0
20230808,175500,4217218100,35800,35800,35800,35800,0
20230808,175400,4217218100,35800,35800,35800,35800,0
20230808,175300,4217218100,35800,35800,35800,35800,0
20230808,175200,4217218100,35800,35800,35800,35800,0
20230808,175100,4217218100,35800,35800,35800,35800,0
20230808,175000,4217218100,35800,35800,35800,35800,0
20230808,174900,4217218100,35800,35800,35800,35800,0
20230808,174800,4217218100,35800,35800,35800,35800,0
20230808,174700,4217218100,35800,35800,35800,35800,0
20230808,174600,4217218100,35800,35800,35800,35800,0
20230808,174500,4217218100,35800,35800,35800,35800,0
20230808,174400,4217218100,35800,35800,35800,35800,0
20230808,174300,4217218100,35800,35800,35800,35800,0
20230808,174200,4217218100,35800,35800,35800,35800,0
20230808,174100,4217218100,35800,35800,35800,35800,0
20230808,174000,4217218100,35800,35800,35800,35800,0
20230808,173900,4217218100,35800,35800,35800,35800,0
20230808,173800,4217218100,35800,35800,35800,35800,0
20230808,173700,4217218100,35800,35800,35800,35800,0
20230808,173600,4217218100,35800,35800,35800,35800,2428
20230808,173500,4217218100,35800,35800,35800,35800,0
20230808,173400,4217218100,35800,35800,35800,35800,0
20230808,173300,4217218100,35800,35800,35800,35800,0
20230808,173200,4217218100,35800,35800,35800,35800,0
20230808,173100,4217218100,35800,35800,35800,35800,0
20230808,173000,4217218100,35800,35800,35800,35800,0
20230808,172900,4217218100,35800,35800,35800,35800,0
20230808,172800,4217218100,35800,35800,35800,35800,0
20230808,172700,4217218100,35800,35800,35800,35800,0
20230808,172600,4217218100,35800,35800,35800,35800,0
20230808,172500,4217218100,35800,35800,35800,35800,0
20230808,172400,4217218100,35800,35800,35800,35800,0
20230808,172300,4217218100,35800,35800,35800,35800,0
20230808,172200,4217218100,35800,35800,35800,35800,0
20230808,172100,4217218100,35800,35800,35800,35800,0
20230808,172000,4217218100,35800,35800,35800,35800,0
20230808,171900,4217218100,35800,35800,35800,35800,0
20230808,171800,4217218100,35800,35800,35800,35800,0
20230808,171700,4217218100,35800,35800,35800,35800,0
20230808,171600,4217218100,35800,35800,35800,35800,0
20230808,171500,4217218100,35800,35800,35800,35800,0
20230808,171400,4217218100,35800,35800,35800,35800,0
20230808,171300,4217218100,35800,35800,35800,35800,0
20230808,171200,4217218100,35800,35800,35800,35800,0
20230808,171100,4217218100,35800,35800,35800,35800,0
20230808,171000,4217218100,35800,35800,35800,35800,0
20230808,170900,4217218100,35800,35800,35800,35800,0
20230808,170800,4217218100,35800,35800,35800,35800,0
20230808,170700,4217218100,35800,35800,35800,35800,0
20230808,170600,4217218100,35800,35800,35800,35800,2428
20230808,170500,4217218100,35800,35800,35800,35800,0
20230808,170400,4217218100,35800,35800,35800,35800,0
20230808,170300,4217218100,35800,35800,35800,35800,0
20230808,170200,4217218100,35800,35800,35800,35800,0
20230808,170100,4217218100,35800,35800,35800,35800,0
20230808,170000,4217218100,35800,35800,35800,35800,0
20230808,165900,4217218100,35800,35800,35800,35800,0
20230808,165800,4217218100,35800,35800,35800,35800,0
20230808,165700,4217218100,35800,35800,35800,35800,0
20230808,165600,4217218100,35800,35800,35800,35800,0
20230808,165500,4217218100,35800,35800,35800,35800,0
20230808,165400,4217218100,35800,35800,35800,35800,0
20230808,165300,4217218100,35800,35800,35800,35800,0
20230808,165200,4217218100,35800,35800,35800,35800,0
20230808,165100,4217218100,35800,35800,35800,35800,0
20230808,165000,4217218100,35800,35800,35800,35800,0
20230808,164900,4217218100,35800,35800,35800,35800,0
20230808,164800,4217218100,35800,35800,35800,35800,0
20230808,164700,4217218100,35800,35800,35800,35800,0
20230808,164600,4217218100,35800,35800,35800,35800,0
20230808,164500,4217218100,35800,35800,35800,35800,0
20230808,164400,4217218100,35800,35800,35800,35800,0
20230808,164300,4217218100,35800,35800,35800,35800,0
20230808,164200,4217218100,35800,35800,35800,35800,0
20230808,164100,4217218100,35800,35800,35800,35800,0
20230808,164000,4217218100,35800,35800,35800,35800,0
20230808,163900,4217218100,35800,35800,35800,35800,0
20230808,163800,4217218100,35800,35800,35800,35800,0
20230808,163700,4217218100,35800,35800,35800,35800,0
20230808,163600,4217218100,35800,35800,35800,35800,2428
20230808,163500,4217218100,35800,35800,35800,35800,0
20230808,163400,4217218100,35800,35800,35800,35800,0
20230808,163300,4217218100,35800,35800,35800,35800,0
20230808,163200,4217218100,35800,35800,35800,35800,0
20230808,163100,4217218100,35800,35800,35800,35800,0
20230808,163000,4217218100,35800,35800,35800,35800,0
20230808,162900,4217218100,35800,35800,35800,35800,0
20230808,162800,4217218100,35800,35800,35800,35800,0
20230808,162700,4217218100,35800,35800,35800,35800,0
20230808,162600,4217218100,35800,35800,35800,35800,0
20230808,162500,4217218100,35800,35800,35800,35800,0
20230808,162400,4217218100,35800,35800,35800,35800,0
20230808,162300,4217218100,35800,35800,35800,35800,0
20230808,162200,4217218100,35800,35800,35800,35800,0
20230808,162100,4217218100,35800,35800,35800,35800,0
20230808,162000,4217218100,35800,35800,35800,35800,0
20230808,161900,4217218100,35800,35800,35800,35800,0
20230808,161800,4217218100,35800,35800,35800,35800,0
20230808,161700,4217218100,35800,35800,35800,35800,0
20230808,161600,4217218100,35800,35800,35800,35800,0
20230808,161500,4217218100,35800,35800,35800,35800,0
20230808,161400,4217218100,35800,35800,35800,35800,0
20230808,161300,4217218100,35800,35800,35800,35800,0
20230808,161200,4217218100,35800,35800,35800,35800,0
20230808,161100,4217218100,35800,35800,35800,35800,0
20230808,161000,4217218100,35800,35800,35800,35800,0
20230808,160900,4217218100,35800,35800,35800,35800,0
20230808,160800,4217218100,35800,35800,35800,35800,0
20230808,160700,4217218100,35800,35800,35800,35800,0
20230808,160600,4217218100,35800,35800,35800,35800,2428
20230808,160500,4217218100,35800,35800,35800,35800,0
20230808,160400,4217218100,35800,35800,35800,35800,0
20230808,160300,4217218100,35800,35800,35800,35800,0
20230808,160200,4217218100,35800,35800,35800,35800,0
20230808,160100,4217218100,35800,35800,35800,35800,0
20230808,160000,4217218100,35800,35800,35800,35800,0
20230808,155900,4217218100,35800,35800,35800,35800,0
20230808,155800,4217218100,35800,35800,35800,35800,0
20230808,155700,4217218100,35800,35800,35800,35800,0
20230808,155600,4217218100,35800,35800,35800,35800,0
20230808,155500,4217218100,35800,35800,35800,35800,0
20230808,155400,4217218100,35800,35800,35800,35800,0
20230808,155300,4217218100,35800,35800,35800,35800,0
20230808,155200,4217218100,35800,35800,35800,35800,0
20230808,155100,4217218100,35800,35800,35800,35800,0
20230808,155000,4217218100,35800,35800,35800,35800,0
20230808,154900,4217218100,35800,35800,35800,35800,0
20230808,154800,4217218100,35800,35800,35800,35800,0
20230808,154700,4217218100,35800,35800,35800,35800,0
20230808,154600,4217218100,35800,35800,35800,35800,0
20230808,154500,4217218100,35800,35800,35800,35800,0
20230808,154400,4217218100,35800,35800,35800,35800,0
20230808,154300,4217218100,35800,35800,35800,35800,0
20230808,154200,4217218100,35800,35800,35800,35800,0
20230808,154100,4217218100,35800,35800,35800,35800,0
20230808,154000,4217218100,35800,35800,35800,35800,0
20230808,153900,4217218100,35800,35800,35800,35800,0
20230808,153800,4217218100,35800,35800,35800,35800,0
20230808,153700,4217218100,35800,35800,35800,35800,0
20230808,153600,4217218100,35800,35800,35800,35800,2428
20230808,153500,4217218100,35800,35800,35800,35800,0
20230808,153400,4217218100,35800,35800,35800,35800,0
20230808,153300,4217218100,35800,35800,35800,35800,0
20230808,153200,4217218100,35800,35800,35800,35800,0
20230808,153100,4217218100,35800,35800,35800,35800,0
20230808,153000,4217218100,35800,35800,35800,35800,2428
20230808,152900,4130295700,35950,35950,35950,35950,0
20230808,152800,4130295700,35950,35950,35950,35950,0
20230808,152700,4130295700,35950,35950,35950,35950,0
20230808,152600,4130295700,35950,35950,35950,35950,0
20230808,152500,4130295700,35950,35950,35950,35950,0
20230808,152400,4130295700,35950,35950,35950,35950,0
20230808,152300,4130295700,35950,35950,35950,35950,0
20230808,152200,4130295700,35950,35950,35950,35950,0
20230808,152100,4130295700,35950,35950,35950,35950,0
20230808,152000,4130295700,35950,35950,35950,35950,0
20230808,151900,4130295700,35950,36000,36000,35950,290
20230808,151800,4119866200,36000,36000,36000,35950,23
20230808,151700,4119038300,36000,36000,36000,35950,51
20230808,151600,4117202500,36000,36000,36000,36000,16
20230808,151500,4116626500,35950,35950,36000,35950,103
20230808,151400,4112920450,36000,36000,36000,36000,24
20230808,151300,4112056450,35950,36000,36000,35950,54
20230808,151200,4110114350,36000,35950,36000,35950,51
20230808,151100,4108279000,35950,35950,35950,35950,4
20230808,151000,4108135200,35950,36050,36050,35950,778
20230808,150900,4080152550,36000,36100,36100,36000,58
20230808,150800,4078062900,36100,36100,36100,36100,19
20230808,150700,4077377000,36050,36100,36100,36050,64
20230808,150600,4075069600,36050,36000,36050,36000,119
20230808,150500,4070781700,36050,36050,36050,36050,41
20230808,150400,4069303650,36050,36000,36050,36000,45
20230808,150300,4067683450,36050,36050,36050,36000,217
20230808,150200,4059862250,36100,36100,36100,36050,419
20230808,150100,4044740250,36100,36100,36100,36100,5
20230808,150000,4044559750,36050,36100,36100,36000,367
20230808,145900,4031319150,36100,36100,36100,36000,46
20230808,145800,4029659050,36000,36050,36100,36000,121
20230808,145700,4025299900,36050,36050,36150,36050,162
20230808,145600,4019453700,36050,36100,36100,36050,22
20230808,145500,4018660250,36050,35950,36050,35950,117
20230808,145400,4014448050,36000,35950,36000,35950,56
20230808,145300,4012434800,36000,36000,36000,36000,19
20230808,145200,4011750800,36000,36050,36100,36000,66
20230808,145100,4009372650,36000,36000,36000,36000,142
20230808,145000,4004260650,36000,36000,36050,36000,29
20230808,144900,4003215650,35950,36050,36050,35950,374
20230808,144800,3989756150,36100,36150,36150,36100,266
20230808,144700,3980152750,36150,36250,36250,36150,220
20230808,144600,3972196550,36200,36200,36200,36200,29
20230808,144500,3971146750,36200,36300,36300,36200,117
20230808,144400,3966906100,36250,36200,36250,36200,566
20230808,144300,3946390100,36200,36150,36200,36100,204
20230808,144200,3939010250,36050,36050,36050,36050,0
20230808,144100,3939010250,36050,36000,36050,36000,1575
20230808,144000,3882305800,36000,36000,36000,36000,176
20230808,143900,3875969800,36000,35950,36000,35950,256
20230808,143800,3866765600,35900,35850,35900,35850,101
20230808,143700,3863141400,35850,35800,35850,35800,143
20230808,143600,3858021000,35750,35750,35750,35750,93
20230808,143500,3854696250,35750,35700,35750,35700,354
20230808,143400,3842055750,35750,35750,35750,35750,96
20230808,143300,3838623750,35750,35750,35750,35700,22
20230808,143200,3837837350,35750,35750,35750,35650,1310
20230808,143100,3791088600,35700,35700,35700,35700,5
20230808,143000,3790910100,35700,35850,35850,35700,222
20230808,142900,3782980900,35850,35750,35850,35750,61
20230808,142800,3780799950,35850,35850,35850,35850,109
20230808,142700,3776892300,35850,35850,35900,35850,24
20230808,142600,3776031700,35850,35850,35850,35850,4
20230808,142500,3775888300,35850,35700,35850,35700,47
20230808,142400,3774207400,35850,35800,35850,35700,209
20230808,142300,3766729800,35750,35750,35750,35750,44
20230808,142200,3765156800,35750,35750,35750,35700,40
20230808,142100,3763726950,35750,35650,35750,35650,446
20230808,142000,3747802950,35650,35700,35700,35650,16
20230808,141900,3747232350,35650,35700,35700,35650,79
20230808,141800,3744415200,35700,35700,35700,35700,14
20230808,141700,3743915400,35700,35700,35750,35650,531
20230808,141600,3724963300,35650,35650,35700,35650,115
20230808,141500,3720863350,35650,35700,35700,35650,36
20230808,141400,3719579150,35700,35700,35700,35700,450
20230808,141300,3703514150,35750,35700,35750,35700,58
20230808,141200,3701440750,35700,35750,35750,35700,125
20230808,141100,3696977950,35700,35750,35750,35700,87
20230808,141000,3693871050,35700,35750,35750,35700,290
20230808,140900,3683514250,35750,35750,35750,35700,186
20230808,140800,3676866250,35750,35750,35750,35750,49
20230808,140700,3675114500,35750,35750,35750,35750,42
20230808,140600,3673613000,35750,35750,35750,35750,106
20230808,140500,3669823500,35700,35700,35750,35700,63
20230808,140400,3667574200,35750,35700,35750,35700,86
20230808,140300,3664502150,35700,35700,35750,35700,314
20230808,140200,3653291350,35700,35700,35750,35700,943
20230808,140100,3619626050,35750,35700,35750,35700,363
20230808,140000,3606661700,35750,35750,35750,35700,367
20230808,135900,3593542350,35800,35800,35800,35800,196
20230808,135800,3586525550,35750,35800,35800,35750,81
20230808,135700,3583627800,35800,35800,35800,35800,85
20230808,135600,3580584800,35800,35800,35800,35750,44
20230808,135500,3579009800,35750,35750,35750,35750,517
20230808,135400,3560527050,35750,35850,35850,35750,675
20230808,135300,3536384400,35850,35900,35900,35850,159
20230808,135200,3530683200,35900,35900,35900,35900,28
20230808,135100,3529678000,35900,35850,35900,35850,42
20230808,135000,3528170450,35850,35800,35850,35800,37
20230808,134900,3526845700,35800,35800,35800,35800,42
20230808,134800,3525342100,35800,35800,35800,35800,54
20230808,134700,3523408900,35850,35850,35850,35850,332
20230808,134600,3511506700,35850,35850,35850,35850,20
20230808,134500,3510789700,35800,35800,35850,35800,76
20230808,134400,3508068700,35800,35800,35800,35800,38
20230808,134300,3506708300,35800,35800,35800,35750,58
20230808,134200,3504633750,35800,35750,35800,35750,30
20230808,134100,3503561050,35750,35800,35800,35750,74
20230808,134000,3500914550,35800,35800,35800,35750,287
20230808,133900,3490648950,35800,35800,35800,35800,24
20230808,133800,3489789750,35800,35800,35800,35800,27
20230808,133700,3488823150,35800,35850,35900,35800,405
20230808,133600,3474322750,35800,35800,35800,35800,22
20230808,133500,3473535150,35750,35800,35800,35750,6
20230808,133400,3473320450,35750,35800,35800,35750,40
20230808,133300,3471889450,35800,35800,35800,35800,26
20230808,133200,3470958650,35800,35850,35850,35800,687
20230808,133100,3446349750,35850,35950,35950,35850,411
20230808,133000,3431607800,35950,36000,36000,35950,135
20230808,132900,3426753750,36000,36000,36000,36000,195
20230808,132800,3419733750,36050,36050,36050,36050,40
20230808,132700,3418291750,36050,36100,36100,36050,35
20230808,132600,3417029800,36100,36100,36100,36100,20
20230808,132500,3416307800,36100,36100,36100,36100,21
20230808,132400,3415549700,36100,36100,36100,36000,130
20230808,132300,3410863700,36100,36200,36200,36100,27
20230808,132200,3409888500,36200,36050,36200,36000,151
20230808,132100,3404439650,36000,36050,36050,36000,124
20230808,132000,3399970450,36050,36050,36050,36050,46
20230808,131900,3398312150,36050,36050,36050,36050,9
20230808,131800,3397987700,36050,36050,36050,36050,87
20230808,131700,3394851350,36050,35950,36050,35950,24
20230808,131600,3393988450,36050,36000,36050,36000,37
20230808,131500,3392656200,36000,36050,36050,36000,8
20230808,131400,3392367950,35900,36100,36100,35900,110
20230808,131300,3388410200,36150,36150,36150,36150,125
20230808,131200,3383891450,36150,36100,36150,36100,20
20230808,131100,3383169250,36100,36100,36100,36100,107
20230808,131000,3379306550,36150,36150,36150,36150,41
20230808,130900,3377824400,36150,36150,36200,36150,41
20230808,130800,3376342150,36100,36000,36100,36000,13
20230808,130700,3375873700,36000,36000,36000,36000,5
20230808,130600,3375693700,36000,36000,36000,36000,49
20230808,130500,3373929700,36000,35900,36000,35900,176
20230808,130400,3367604700,35950,35950,36000,35950,36
20230808,130300,3366310050,35950,35950,35950,35950,9
20230808,130200,3365986500,35950,35950,36000,35950,11
20230808,130100,3365590900,36000,36000,36000,36000,45
20230808,130000,3363970900,36000,35900,36000,35900,158
20230808,125900,3358296750,35900,35850,35900,35850,36
20230808,125800,3357004450,35900,35900,35900,35900,205
20230808,125700,3349644950,35900,35850,35900,35850,56
20230808,125600,3347636350,35850,35850,35850,35850,67
20230808,125500,3345234400,35850,35850,35850,35850,22
20230808,125400,3344445700,35800,35850,35850,35800,128
20230808,125300,3339862400,35850,35850,35850,35800,28
20230808,125200,3338858700,35850,35850,35850,35850,38
20230808,125100,3337496400,35850,35800,35850,35800,19
20230808,125000,3336816000,35750,35750,35750,35750,151
20230808,124900,3331417750,35700,35750,35750,35700,8
20230808,124800,3331131950,35700,35700,35700,35700,111
20230808,124700,3327169250,35650,35650,35650,35650,31
20230808,124600,3326064100,35650,35650,35650,35650,115
20230808,124500,3321964350,35650,35700,35700,35650,210
20230808,124400,3314475200,35750,35750,35750,35750,4
20230808,124300,3314332200,35700,35700,35700,35700,37
20230808,124200,3313011300,35700,35700,35700,35700,5
20230808,124100,3312832800,35600,35650,35650,35600,451
20230808,124000,3296756700,35650,35700,35700,35650,140
20230808,123900,3291765150,35750,35700,35750,35700,15
20230808,123800,3291229400,35700,35700,35700,35650,50
20230808,123700,3289445900,35700,35650,35700,35650,195
20230808,123600,3282486900,35700,35700,35750,35700,257
20230808,123500,3273311800,35700,35750,35750,35700,151
20230808,123400,3267919050,35750,35750,35750,35750,20
20230808,123300,3267204050,35700,35700,35700,35700,16
20230808,123200,3266632850,35750,35700,35750,35700,142
20230808,123100,3261561350,35800,35750,35800,35700,249
20230808,123000,3252658350,35700,35700,35700,35700,550
20230808,122900,3233023350,35750,35800,35800,35750,184
20230808,122800,3226443350,35800,35900,35900,35800,33
20230808,122700,3225260950,35900,35900,35900,35900,30
20230808,122600,3224183950,35900,35900,35900,35900,46
20230808,122500,3222532550,35950,35950,35950,35950,124
20230808,122400,3218074750,35750,35750,35750,35750,722
20230808,122300,3192263250,35750,35800,35800,35750,413
20230808,122200,3177491850,35800,35800,35800,35800,16
20230808,122100,3176919050,35800,35800,35850,35800,350
20230808,122000,3164388550,35850,35850,35850,35800,501
20230808,121900,3146442700,35850,35950,35950,35850,129
20230808,121800,3141816500,36000,36150,36150,36000,408
20230808,121700,3127088350,36200,36350,36400,36200,454
20230808,121600,3110634700,36300,35950,36300,35950,150
20230808,121500,3105227600,35950,35800,35950,35800,80
20230808,121400,3102360600,35800,35950,35950,35800,300
20230808,121300,3091605500,35950,35900,35950,35900,30
20230808,121200,3090527400,35900,35950,35950,35900,10
20230808,121100,3090168200,35950,35950,35950,35950,20
20230808,121000,3089449200,35950,35950,35950,35950,38
20230808,120900,3088083100,35950,35950,35950,35950,72
20230808,120800,3085494700,35950,35900,35950,35900,204
20230808,120700,3078170900,35900,35950,35950,35900,155
20230808,120600,3072603650,35950,35850,35950,35850,422
20230808,120500,3057455500,35950,35900,35950,35900,287
20230808,120400,3047137950,35850,35900,35900,35800,175
20230808,120300,3040870000,35950,35900,35950,35800,242
20230808,120200,3032190800,35850,35800,35850,35800,26
20230808,120100,3031259300,35850,35800,35850,35800,80
20230808,120000,3028391800,35750,35750,35750,35750,0
20230808,115900,3028391800,35750,35800,35850,35750,417
20230808,115800,3013471200,35800,35750,35800,35750,22
20230808,115700,3012683850,35800,35750,35800,35750,21
20230808,115600,3011932200,35800,35800,35800,35800,17
20230808,115500,3011323600,35800,35800,35850,35800,90
20230808,115400,3008101400,35800,35800,35800,35800,36
20230808,115300,3006812600,35750,35750,35750,35750,20
20230808,115200,3006097600,35750,35900,35900,35750,543
20230808,115100,2986679850,35900,35900,35900,35900,9
20230808,115000,2986356750,35900,35850,35900,35750,235
20230808,114900,2977952450,35850,35850,35850,35850,76
20230808,114800,2975227850,35850,35900,35900,35800,86
20230808,114700,2972145150,35850,35850,35850,35850,28
20230808,114600,2971141350,35900,35550,35900,35500,899
20230808,114500,2939140050,35500,35650,35700,35500,1878
20230808,114400,2872383600,35600,35850,35900,35600,965
20230808,114300,2837911650,35850,36000,36150,35850,1548
20230808,114200,2782300200,36000,36100,36150,36000,1511
20230808,114100,2727814900,36150,36200,36200,36150,1311
20230808,114000,2680416100,36250,36300,36300,36250,113
20230808,113900,2676316350,36250,36300,36300,36250,27
20230808,113800,2675336900,36300,36300,36300,36250,86
20230808,113700,2672215400,36300,36250,36300,36250,46
20230808,113600,2670547100,36200,36250,36250,36200,208
20230808,113500,2663017300,36250,36250,36250,36250,50
20230808,113400,2661204800,36250,36250,36250,36200,10
20230808,113300,2660842350,36250,36250,36250,36200,186
20230808,113200,2654107350,36250,36250,36250,36200,38
20230808,113100,2652729950,36250,36250,36250,36250,15
20230808,113000,2652186200,36200,36200,36250,36200,212
20230808,112900,2644511750,36200,36300,36300,36150,1145
20230808,112800,2603080450,36300,36350,36350,36300,43
20230808,112700,2601517450,36350,36350,36350,36350,39
20230808,112600,2600099800,36350,36350,36350,36350,41
20230808,112500,2598609450,36200,36350,36350,36200,554
20230808,112400,2578524350,36350,36350,36350,36350,34
20230808,112300,2577288450,36350,36350,36350,36350,205
20230808,112200,2569836700,36350,36350,36350,36300,119
20230808,112100,2565511800,36350,36300,36350,36250,77
20230808,112000,2562717850,36300,36350,36350,36250,547
20230808,111900,2542860600,36400,36300,36400,36300,132
20230808,111800,2538062450,36350,36350,36350,36300,119
20230808,111700,2533738150,36350,36450,36450,36150,5120
20230808,111600,2347675750,36450,36450,36500,36450,391
20230808,111500,2333423600,36450,36500,36500,36450,258
20230808,111400,2324012850,36500,36500,36500,36500,20
20230808,111300,2323282850,36500,36550,36550,36500,437
20230808,111200,2307330100,36550,36500,36600,36500,644
20230808,111100,2283800400,36500,36500,36500,36450,200
20230808,111000,2276507800,36500,36500,36550,36400,1662
20230808,110900,2215905250,36500,36550,36550,36500,740
20230808,110800,2188891950,36600,36550,36600,36550,282
20230808,110700,2178583000,36550,36600,36600,36550,22
20230808,110600,2177778600,36550,36600,36600,36550,114
20230808,110500,2173606300,36600,36550,36600,36550,163
20230808,110400,2167648400,36550,36550,36600,36550,103
20230808,110300,2163882100,36550,36700,36700,36500,1003
20230808,110200,2127185700,36700,36800,36800,36700,516
20230808,110100,2108232400,36800,36850,36850,36800,14
20230808,110000,2107717050,36850,36850,36850,36850,27
20230808,105900,2106722100,36900,36900,36900,36850,24
20230808,105800,2105836600,36850,36850,36850,36850,436
20230808,105700,2089770000,36850,36950,36950,36850,259
20230808,105600,2080225350,36950,36950,36950,36850,23
20230808,105500,2079375700,36950,36950,37000,36900,203
20230808,105400,2071877450,36950,36900,36950,36900,291
20230808,105300,2061131350,36850,36900,36900,36850,24
20230808,105200,2060245850,36900,36950,37000,36900,105
20230808,105100,2056370450,37000,37000,37000,36950,25
20230808,105000,2055445550,37000,36950,37100,36950,33
20230808,104900,2054223350,36950,37150,37150,36950,135
20230808,104800,2049224250,37000,37000,37000,37000,136
20230808,104700,2044192250,37000,37100,37100,37000,115
20230808,104600,2039933450,37150,37150,37150,37150,30
20230808,104500,2038818950,37150,37200,37200,37150,120
20230808,104400,2034360150,37200,37200,37200,37200,15
20230808,104300,2033802150,37200,37200,37200,37200,21
20230808,104200,2033020950,37150,37050,37150,37050,91
20230808,104100,2029647900,37050,37150,37150,37050,185
20230808,104000,2022789250,37100,37200,37200,37100,10
20230808,103900,2022417850,37150,37100,37150,37100,144
20230808,103800,2017075200,37100,37050,37100,37050,367
20230808,103700,2003463200,37050,37050,37050,37000,22
20230808,103600,2002648200,37050,37050,37050,37050,0
20230808,103500,2002648200,37050,37050,37050,37050,20
20230808,103400,2001907200,36950,36950,36950,36950,5
20230808,103300,2001722450,36950,37050,37050,36950,109
20230808,103200,1997694500,36950,36800,36950,36800,111
20230808,103100,1993593350,36800,36750,36900,36750,930
20230808,103000,1959346050,36800,36800,36900,36800,637
20230808,102900,1935895750,36800,36850,36850,36800,6
20230808,102800,1935674700,36850,36900,36900,36850,134
20230808,102700,1930735100,36850,36900,36900,36850,33
20230808,102600,1929518900,36900,37100,37100,36900,186
20230808,102500,1922646400,37100,37050,37100,37050,87
20230808,102400,1919422200,37050,37050,37050,37050,5
20230808,102300,1919236950,36950,37050,37050,36950,452
20230808,102200,1902513150,37000,37000,37050,37000,106
20230808,102100,1898590950,37000,37050,37050,37000,62
20230808,102000,1896294350,37050,37000,37100,37000,109
20230808,101900,1892259100,37050,37150,37150,37050,752
20230808,101800,1864380050,37150,37100,37150,37100,60
20230808,101700,1862151800,37100,37050,37150,37050,34
20230808,101600,1860890100,37100,37100,37100,37100,11
20230808,101500,1860482000,37050,37050,37050,37050,105
20230808,101400,1856591750,37100,37250,37250,37100,452
20230808,101300,1839809950,37300,37100,37300,37100,26
20230808,101200,1838842150,37100,37100,37100,37050,278
20230808,101100,1828531350,37100,37200,37200,37100,825
20230808,101000,1797899450,37250,37250,37450,37200,683
20230808,100900,1772453750,37300,37450,37500,37300,1111
20230808,100800,1730938150,37450,37450,37450,37450,308
20230808,100700,1719403550,37500,37500,37500,37500,432
20230808,100600,1703203550,37500,37500,37500,37450,362
20230808,100500,1689629150,37450,37450,37450,37450,108
20230808,100400,1685584550,37300,37300,37300,37300,20
20230808,100300,1684838550,37300,37450,37500,37250,263
20230808,100200,1675033150,37300,37400,37400,37250,533
20230808,100100,1655149200,37400,37450,37500,37400,243
20230808,100000,1646050400,37500,37450,37500,37450,908
20230808,095900,1612003950,37450,37200,37450,37200,224
20230808,095800,1603639550,37150,37100,37200,37100,22
20230808,095700,1602822850,37100,37000,37250,36950,290
20230808,095600,1592065350,36950,36750,36950,36750,1059
20230808,095500,1553049000,36700,36900,36900,36700,699
20230808,095400,1527375900,36900,36850,36950,36750,887
20230808,095300,1494679450,36850,36850,36850,36800,204
20230808,095200,1487168550,36850,36850,36850,36800,115
20230808,095100,1482932300,36800,36850,36850,36800,20
20230808,095000,1482195450,36850,36850,36850,36850,268
20230808,094900,1472319650,36850,36900,36900,36850,253
20230808,094800,1462984050,36900,36900,36900,36900,4
20230808,094700,1462836450,36900,36900,36900,36900,23
20230808,094600,1461987750,36900,36900,36950,36900,322
20230808,094500,1450093850,36950,36900,36950,36900,766
20230808,094400,1421792850,36900,36900,36950,36900,205
20230808,094300,1414223000,36950,36950,36950,36950,113
20230808,094200,1410047650,36950,37100,37100,36950,527
20230808,094100,1390574100,36950,37100,37100,36950,428
20230808,094000,1374733350,37150,37200,37200,37150,12
20230808,093900,1374287100,37200,37100,37200,37100,39
20230808,093800,1372839550,37150,37100,37200,37100,167
20230808,093700,1366636850,37100,37100,37100,37000,331
20230808,093600,1354387750,37000,37000,37100,37000,10
20230808,093500,1354017550,36950,36750,37100,36650,937
20230808,093400,1319573050,36750,36900,36900,36650,684
20230808,093300,1294441900,36900,37100,37150,36800,1601
20230808,093200,1235337250,37100,37200,37200,37100,646
20230808,093100,1211358950,37150,37250,37250,37150,121
20230808,093000,1206855450,37250,37350,37350,37250,293
20230808,092900,1195921850,37350,37400,37400,37350,321
20230808,092800,1183924400,37400,37450,37450,37400,33
20230808,092700,1182688700,37400,37550,37550,37400,546
20230808,092600,1162237600,37550,37450,37550,37450,460
20230808,092500,1145004200,37450,37400,37550,37400,568
20230808,092400,1123704200,37400,37350,37400,37300,196
20230808,092300,1116376800,37350,37000,37350,37000,183
20230808,092200,1109574600,37000,36750,37000,36750,509
20230808,092100,1090777650,36650,36750,36750,36500,1238
20230808,092000,1045457750,36750,36900,36900,36750,1901
20230808,091900,975481300,36900,37100,37150,36900,617
20230808,091800,952653850,37050,37200,37200,37050,296
20230808,091700,941668400,37200,37250,37250,37200,252
20230808,091600,932281450,37250,37250,37300,37100,121
20230808,091500,927785000,37250,37100,37300,37050,584
20230808,091400,906062600,37000,37100,37100,37000,106
20230808,091300,902134350,37100,36950,37150,36950,811
20230808,091200,872122250,37000,37250,37250,36950,2258
20230808,091100,788512000,37200,37150,37200,37150,71
20230808,091000,785871050,37200,37200,37250,37150,517
20230808,090900,766649350,37250,37400,37400,37200,574
20230808,090800,745228900,37400,37450,37450,37400,714
20230808,090700,718523500,37400,37500,37500,37400,935
20230808,090600,683482600,37500,37550,37550,37500,236
20230808,090500,674621050,37550,37550,37600,37500,874
20230808,090400,641830350,37500,37650,37650,37500,1388
20230808,090300,589659000,37650,37650,37800,37650,1114
20230808,090200,547683100,37800,37900,38000,37600,4200
20230808,090100,388888400,38000,38150,38250,37900,4276
20230808,090000,226205100,38100,38100,38150,37850,5947
Reference in New Issue Copy Permalink