ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/300080/min/candle-20230817.csv

700 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
20230817,203700,2316365350,29350,29350,29350,29350,1225
20230817,203600,2316365350,29350,29350,29350,29350,0
20230817,203500,2316365350,29350,29350,29350,29350,0
20230817,203400,2316365350,29350,29350,29350,29350,0
20230817,203300,2316365350,29350,29350,29350,29350,0
20230817,203200,2316365350,29350,29350,29350,29350,0
20230817,203100,2316365350,29350,29350,29350,29350,0
20230817,203000,2316365350,29350,29350,29350,29350,0
20230817,202900,2316365350,29350,29350,29350,29350,0
20230817,202800,2316365350,29350,29350,29350,29350,0
20230817,202700,2316365350,29350,29350,29350,29350,0
20230817,202600,2316365350,29350,29350,29350,29350,0
20230817,202500,2316365350,29350,29350,29350,29350,0
20230817,202400,2316365350,29350,29350,29350,29350,0
20230817,202300,2316365350,29350,29350,29350,29350,0
20230817,202200,2316365350,29350,29350,29350,29350,0
20230817,202100,2316365350,29350,29350,29350,29350,0
20230817,202000,2316365350,29350,29350,29350,29350,0
20230817,201900,2316365350,29350,29350,29350,29350,0
20230817,201800,2316365350,29350,29350,29350,29350,0
20230817,201700,2316365350,29350,29350,29350,29350,0
20230817,201600,2316365350,29350,29350,29350,29350,0
20230817,201500,2316365350,29350,29350,29350,29350,0
20230817,201400,2316365350,29350,29350,29350,29350,0
20230817,201300,2316365350,29350,29350,29350,29350,0
20230817,201200,2316365350,29350,29350,29350,29350,0
20230817,201100,2316365350,29350,29350,29350,29350,0
20230817,201000,2316365350,29350,29350,29350,29350,0
20230817,200900,2316365350,29350,29350,29350,29350,0
20230817,200800,2316365350,29350,29350,29350,29350,0
20230817,200700,2316365350,29350,29350,29350,29350,1225
20230817,200600,2316365350,29350,29350,29350,29350,0
20230817,200500,2316365350,29350,29350,29350,29350,0
20230817,200400,2316365350,29350,29350,29350,29350,0
20230817,200300,2316365350,29350,29350,29350,29350,0
20230817,200200,2316365350,29350,29350,29350,29350,0
20230817,200100,2316365350,29350,29350,29350,29350,0
20230817,200000,2316365350,29350,29350,29350,29350,0
20230817,195900,2316365350,29350,29350,29350,29350,0
20230817,195800,2316365350,29350,29350,29350,29350,0
20230817,195700,2316365350,29350,29350,29350,29350,0
20230817,195600,2316365350,29350,29350,29350,29350,0
20230817,195500,2316365350,29350,29350,29350,29350,0
20230817,195400,2316365350,29350,29350,29350,29350,0
20230817,195300,2316365350,29350,29350,29350,29350,0
20230817,195200,2316365350,29350,29350,29350,29350,0
20230817,195100,2316365350,29350,29350,29350,29350,0
20230817,195000,2316365350,29350,29350,29350,29350,0
20230817,194900,2316365350,29350,29350,29350,29350,0
20230817,194800,2316365350,29350,29350,29350,29350,0
20230817,194700,2316365350,29350,29350,29350,29350,0
20230817,194600,2316365350,29350,29350,29350,29350,0
20230817,194500,2316365350,29350,29350,29350,29350,0
20230817,194400,2316365350,29350,29350,29350,29350,0
20230817,194300,2316365350,29350,29350,29350,29350,0
20230817,194200,2316365350,29350,29350,29350,29350,0
20230817,194100,2316365350,29350,29350,29350,29350,0
20230817,194000,2316365350,29350,29350,29350,29350,0
20230817,193900,2316365350,29350,29350,29350,29350,0
20230817,193800,2316365350,29350,29350,29350,29350,0
20230817,193700,2316365350,29350,29350,29350,29350,1225
20230817,193600,2316365350,29350,29350,29350,29350,0
20230817,193500,2316365350,29350,29350,29350,29350,0
20230817,193400,2316365350,29350,29350,29350,29350,0
20230817,193300,2316365350,29350,29350,29350,29350,0
20230817,193200,2316365350,29350,29350,29350,29350,0
20230817,193100,2316365350,29350,29350,29350,29350,0
20230817,193000,2316365350,29350,29350,29350,29350,0
20230817,192900,2316365350,29350,29350,29350,29350,0
20230817,192800,2316365350,29350,29350,29350,29350,0
20230817,192700,2316365350,29350,29350,29350,29350,0
20230817,192600,2316365350,29350,29350,29350,29350,0
20230817,192500,2316365350,29350,29350,29350,29350,0
20230817,192400,2316365350,29350,29350,29350,29350,0
20230817,192300,2316365350,29350,29350,29350,29350,0
20230817,192200,2316365350,29350,29350,29350,29350,0
20230817,192100,2316365350,29350,29350,29350,29350,0
20230817,192000,2316365350,29350,29350,29350,29350,0
20230817,191900,2316365350,29350,29350,29350,29350,0
20230817,191800,2316365350,29350,29350,29350,29350,0
20230817,191700,2316365350,29350,29350,29350,29350,0
20230817,191600,2316365350,29350,29350,29350,29350,0
20230817,191500,2316365350,29350,29350,29350,29350,0
20230817,191400,2316365350,29350,29350,29350,29350,0
20230817,191300,2316365350,29350,29350,29350,29350,0
20230817,191200,2316365350,29350,29350,29350,29350,0
20230817,191100,2316365350,29350,29350,29350,29350,0
20230817,191000,2316365350,29350,29350,29350,29350,0
20230817,190900,2316365350,29350,29350,29350,29350,0
20230817,190800,2316365350,29350,29350,29350,29350,0
20230817,190700,2316365350,29350,29350,29350,29350,1225
20230817,190600,2316365350,29350,29350,29350,29350,0
20230817,190500,2316365350,29350,29350,29350,29350,0
20230817,190400,2316365350,29350,29350,29350,29350,0
20230817,190300,2316365350,29350,29350,29350,29350,0
20230817,190200,2316365350,29350,29350,29350,29350,0
20230817,190100,2316365350,29350,29350,29350,29350,0
20230817,190000,2316365350,29350,29350,29350,29350,0
20230817,185900,2316365350,29350,29350,29350,29350,0
20230817,185800,2316365350,29350,29350,29350,29350,0
20230817,185700,2316365350,29350,29350,29350,29350,0
20230817,185600,2316365350,29350,29350,29350,29350,0
20230817,185500,2316365350,29350,29350,29350,29350,0
20230817,185400,2316365350,29350,29350,29350,29350,0
20230817,185300,2316365350,29350,29350,29350,29350,0
20230817,185200,2316365350,29350,29350,29350,29350,0
20230817,185100,2316365350,29350,29350,29350,29350,0
20230817,185000,2316365350,29350,29350,29350,29350,0
20230817,184900,2316365350,29350,29350,29350,29350,0
20230817,184800,2316365350,29350,29350,29350,29350,0
20230817,184700,2316365350,29350,29350,29350,29350,0
20230817,184600,2316365350,29350,29350,29350,29350,0
20230817,184500,2316365350,29350,29350,29350,29350,0
20230817,184400,2316365350,29350,29350,29350,29350,0
20230817,184300,2316365350,29350,29350,29350,29350,0
20230817,184200,2316365350,29350,29350,29350,29350,0
20230817,184100,2316365350,29350,29350,29350,29350,0
20230817,184000,2316365350,29350,29350,29350,29350,0
20230817,183900,2316365350,29350,29350,29350,29350,0
20230817,183800,2316365350,29350,29350,29350,29350,0
20230817,183700,2316365350,29350,29350,29350,29350,1225
20230817,183600,2316365350,29350,29350,29350,29350,0
20230817,183500,2316365350,29350,29350,29350,29350,0
20230817,183400,2316365350,29350,29350,29350,29350,0
20230817,183300,2316365350,29350,29350,29350,29350,0
20230817,183200,2316365350,29350,29350,29350,29350,0
20230817,183100,2316365350,29350,29350,29350,29350,0
20230817,183000,2316365350,29350,29350,29350,29350,0
20230817,182900,2316365350,29350,29350,29350,29350,0
20230817,182800,2316365350,29350,29350,29350,29350,0
20230817,182700,2316365350,29350,29350,29350,29350,0
20230817,182600,2316365350,29350,29350,29350,29350,0
20230817,182500,2316365350,29350,29350,29350,29350,0
20230817,182400,2316365350,29350,29350,29350,29350,0
20230817,182300,2316365350,29350,29350,29350,29350,0
20230817,182200,2316365350,29350,29350,29350,29350,0
20230817,182100,2316365350,29350,29350,29350,29350,0
20230817,182000,2316365350,29350,29350,29350,29350,0
20230817,181900,2316365350,29350,29350,29350,29350,0
20230817,181800,2316365350,29350,29350,29350,29350,0
20230817,181700,2316365350,29350,29350,29350,29350,0
20230817,181600,2316365350,29350,29350,29350,29350,0
20230817,181500,2316365350,29350,29350,29350,29350,0
20230817,181400,2316365350,29350,29350,29350,29350,0
20230817,181300,2316365350,29350,29350,29350,29350,0
20230817,181200,2316365350,29350,29350,29350,29350,0
20230817,181100,2316365350,29350,29350,29350,29350,0
20230817,181000,2316365350,29350,29350,29350,29350,0
20230817,180900,2316365350,29350,29350,29350,29350,0
20230817,180800,2316365350,29350,29350,29350,29350,0
20230817,180700,2316365350,29350,29350,29350,29350,1225
20230817,180600,2316365350,29350,29350,29350,29350,0
20230817,180500,2316365350,29350,29350,29350,29350,0
20230817,180400,2316365350,29350,29350,29350,29350,0
20230817,180300,2316365350,29350,29350,29350,29350,0
20230817,180200,2316365350,29350,29350,29350,29350,0
20230817,180100,2316365350,29350,29350,29350,29350,0
20230817,180000,2316365350,29350,29350,29350,29350,0
20230817,175900,2316365350,29350,29350,29350,29350,0
20230817,175800,2316365350,29350,29350,29350,29350,0
20230817,175700,2316365350,29350,29350,29350,29350,0
20230817,175600,2316365350,29350,29350,29350,29350,0
20230817,175500,2316365350,29350,29350,29350,29350,0
20230817,175400,2316365350,29350,29350,29350,29350,0
20230817,175300,2316365350,29350,29350,29350,29350,0
20230817,175200,2316365350,29350,29350,29350,29350,0
20230817,175100,2316365350,29350,29350,29350,29350,0
20230817,175000,2316365350,29350,29350,29350,29350,0
20230817,174900,2316365350,29350,29350,29350,29350,0
20230817,174800,2316365350,29350,29350,29350,29350,0
20230817,174700,2316365350,29350,29350,29350,29350,0
20230817,174600,2316365350,29350,29350,29350,29350,0
20230817,174500,2316365350,29350,29350,29350,29350,0
20230817,174400,2316365350,29350,29350,29350,29350,0
20230817,174300,2316365350,29350,29350,29350,29350,0
20230817,174200,2316365350,29350,29350,29350,29350,0
20230817,174100,2316365350,29350,29350,29350,29350,0
20230817,174000,2316365350,29350,29350,29350,29350,0
20230817,173900,2316365350,29350,29350,29350,29350,0
20230817,173800,2316365350,29350,29350,29350,29350,0
20230817,173700,2316365350,29350,29350,29350,29350,1225
20230817,173600,2316365350,29350,29350,29350,29350,0
20230817,173500,2316365350,29350,29350,29350,29350,0
20230817,173400,2316365350,29350,29350,29350,29350,0
20230817,173300,2316365350,29350,29350,29350,29350,0
20230817,173200,2316365350,29350,29350,29350,29350,0
20230817,173100,2316365350,29350,29350,29350,29350,0
20230817,173000,2316365350,29350,29350,29350,29350,0
20230817,172900,2316365350,29350,29350,29350,29350,0
20230817,172800,2316365350,29350,29350,29350,29350,0
20230817,172700,2316365350,29350,29350,29350,29350,0
20230817,172600,2316365350,29350,29350,29350,29350,0
20230817,172500,2316365350,29350,29350,29350,29350,0
20230817,172400,2316365350,29350,29350,29350,29350,0
20230817,172300,2316365350,29350,29350,29350,29350,0
20230817,172200,2316365350,29350,29350,29350,29350,0
20230817,172100,2316365350,29350,29350,29350,29350,0
20230817,172000,2316365350,29350,29350,29350,29350,0
20230817,171900,2316365350,29350,29350,29350,29350,0
20230817,171800,2316365350,29350,29350,29350,29350,0
20230817,171700,2316365350,29350,29350,29350,29350,0
20230817,171600,2316365350,29350,29350,29350,29350,0
20230817,171500,2316365350,29350,29350,29350,29350,0
20230817,171400,2316365350,29350,29350,29350,29350,0
20230817,171300,2316365350,29350,29350,29350,29350,0
20230817,171200,2316365350,29350,29350,29350,29350,0
20230817,171100,2316365350,29350,29350,29350,29350,0
20230817,171000,2316365350,29350,29350,29350,29350,0
20230817,170900,2316365350,29350,29350,29350,29350,0
20230817,170800,2316365350,29350,29350,29350,29350,0
20230817,170700,2316365350,29350,29350,29350,29350,1225
20230817,170600,2316365350,29350,29350,29350,29350,0
20230817,170500,2316365350,29350,29350,29350,29350,0
20230817,170400,2316365350,29350,29350,29350,29350,0
20230817,170300,2316365350,29350,29350,29350,29350,0
20230817,170200,2316365350,29350,29350,29350,29350,0
20230817,170100,2316365350,29350,29350,29350,29350,0
20230817,170000,2316365350,29350,29350,29350,29350,0
20230817,165900,2316365350,29350,29350,29350,29350,0
20230817,165800,2316365350,29350,29350,29350,29350,0
20230817,165700,2316365350,29350,29350,29350,29350,0
20230817,165600,2316365350,29350,29350,29350,29350,0
20230817,165500,2316365350,29350,29350,29350,29350,0
20230817,165400,2316365350,29350,29350,29350,29350,0
20230817,165300,2316365350,29350,29350,29350,29350,0
20230817,165200,2316365350,29350,29350,29350,29350,0
20230817,165100,2316365350,29350,29350,29350,29350,0
20230817,165000,2316365350,29350,29350,29350,29350,0
20230817,164900,2316365350,29350,29350,29350,29350,0
20230817,164800,2316365350,29350,29350,29350,29350,0
20230817,164700,2316365350,29350,29350,29350,29350,0
20230817,164600,2316365350,29350,29350,29350,29350,0
20230817,164500,2316365350,29350,29350,29350,29350,0
20230817,164400,2316365350,29350,29350,29350,29350,0
20230817,164300,2316365350,29350,29350,29350,29350,0
20230817,164200,2316365350,29350,29350,29350,29350,0
20230817,164100,2316365350,29350,29350,29350,29350,0
20230817,164000,2316365350,29350,29350,29350,29350,0
20230817,163900,2316365350,29350,29350,29350,29350,0
20230817,163800,2316365350,29350,29350,29350,29350,0
20230817,163700,2316365350,29350,29350,29350,29350,1225
20230817,163600,2316365350,29350,29350,29350,29350,0
20230817,163500,2316365350,29350,29350,29350,29350,0
20230817,163400,2316365350,29350,29350,29350,29350,0
20230817,163300,2316365350,29350,29350,29350,29350,0
20230817,163200,2316365350,29350,29350,29350,29350,0
20230817,163100,2316365350,29350,29350,29350,29350,0
20230817,163000,2316365350,29350,29350,29350,29350,0
20230817,162900,2316365350,29350,29350,29350,29350,0
20230817,162800,2316365350,29350,29350,29350,29350,0
20230817,162700,2316365350,29350,29350,29350,29350,0
20230817,162600,2316365350,29350,29350,29350,29350,0
20230817,162500,2316365350,29350,29350,29350,29350,0
20230817,162400,2316365350,29350,29350,29350,29350,0
20230817,162300,2316365350,29350,29350,29350,29350,0
20230817,162200,2316365350,29350,29350,29350,29350,0
20230817,162100,2316365350,29350,29350,29350,29350,0
20230817,162000,2316365350,29350,29350,29350,29350,0
20230817,161900,2316365350,29350,29350,29350,29350,0
20230817,161800,2316365350,29350,29350,29350,29350,0
20230817,161700,2316365350,29350,29350,29350,29350,0
20230817,161600,2316365350,29350,29350,29350,29350,0
20230817,161500,2316365350,29350,29350,29350,29350,0
20230817,161400,2316365350,29350,29350,29350,29350,0
20230817,161300,2316365350,29350,29350,29350,29350,0
20230817,161200,2316365350,29350,29350,29350,29350,0
20230817,161100,2316365350,29350,29350,29350,29350,0
20230817,161000,2316365350,29350,29350,29350,29350,0
20230817,160900,2316365350,29350,29350,29350,29350,0
20230817,160800,2316365350,29350,29350,29350,29350,0
20230817,160700,2316365350,29350,29350,29350,29350,1225
20230817,160600,2316365350,29350,29350,29350,29350,0
20230817,160500,2316365350,29350,29350,29350,29350,0
20230817,160400,2316365350,29350,29350,29350,29350,0
20230817,160300,2316365350,29350,29350,29350,29350,0
20230817,160200,2316365350,29350,29350,29350,29350,0
20230817,160100,2316365350,29350,29350,29350,29350,0
20230817,160000,2316365350,29350,29350,29350,29350,0
20230817,155900,2316365350,29350,29350,29350,29350,0
20230817,155800,2316365350,29350,29350,29350,29350,0
20230817,155700,2316365350,29350,29350,29350,29350,0
20230817,155600,2316365350,29350,29350,29350,29350,0
20230817,155500,2316365350,29350,29350,29350,29350,0
20230817,155400,2316365350,29350,29350,29350,29350,0
20230817,155300,2316365350,29350,29350,29350,29350,0
20230817,155200,2316365350,29350,29350,29350,29350,0
20230817,155100,2316365350,29350,29350,29350,29350,0
20230817,155000,2316365350,29350,29350,29350,29350,0
20230817,154900,2316365350,29350,29350,29350,29350,0
20230817,154800,2316365350,29350,29350,29350,29350,0
20230817,154700,2316365350,29350,29350,29350,29350,0
20230817,154600,2316365350,29350,29350,29350,29350,0
20230817,154500,2316365350,29350,29350,29350,29350,0
20230817,154400,2316365350,29350,29350,29350,29350,0
20230817,154300,2316365350,29350,29350,29350,29350,0
20230817,154200,2316365350,29350,29350,29350,29350,0
20230817,154100,2316365350,29350,29350,29350,29350,0
20230817,154000,2316365350,29350,29350,29350,29350,0
20230817,153900,2316365350,29350,29350,29350,29350,0
20230817,153800,2316365350,29350,29350,29350,29350,0
20230817,153700,2316365350,29350,29350,29350,29350,1225
20230817,153600,2316365350,29350,29350,29350,29350,0
20230817,153500,2316365350,29350,29350,29350,29350,0
20230817,153400,2316365350,29350,29350,29350,29350,0
20230817,153300,2316365350,29350,29350,29350,29350,0
20230817,153200,2316365350,29350,29350,29350,29350,0
20230817,153100,2316365350,29350,29350,29350,29350,0
20230817,153000,2316365350,29350,29350,29350,29350,1225
20230817,152900,2280411600,29350,29350,29350,29350,0
20230817,152800,2280411600,29350,29350,29350,29350,0
20230817,152700,2280411600,29350,29350,29350,29350,0
20230817,152600,2280411600,29350,29350,29350,29350,0
20230817,152500,2280411600,29350,29350,29350,29350,0
20230817,152400,2280411600,29350,29350,29350,29350,0
20230817,152300,2280411600,29350,29350,29350,29350,0
20230817,152200,2280411600,29350,29350,29350,29350,0
20230817,152100,2280411600,29350,29350,29350,29350,0
20230817,152000,2280411600,29350,29350,29350,29350,0
20230817,151900,2280411600,29350,29400,29450,29350,640
20230817,151800,2261592150,29350,29350,29350,29350,59
20230817,151700,2259860500,29350,29350,29350,29350,1
20230817,151600,2259831150,29250,29300,29300,29250,145
20230817,151500,2255584300,29300,29250,29300,29250,20
20230817,151400,2254998800,29250,29250,29250,29200,130
20230817,151300,2251196450,29250,29200,29250,29200,33
20230817,151200,2250232200,29250,29250,29250,29200,95
20230817,151100,2247454950,29200,29200,29200,29200,0
20230817,151000,2247454950,29200,29250,29250,29200,492
20230817,150900,2233086650,29250,29250,29250,29250,33
20230817,150800,2232121400,29250,29200,29250,29200,67
20230817,150700,2230164900,29200,29200,29300,29200,36
20230817,150600,2229113500,29200,29200,29200,29200,0
20230817,150500,2229113500,29200,29200,29200,29200,0
20230817,150400,2229113500,29200,29200,29300,29150,169
20230817,150300,2224168650,29150,29150,29150,29150,0
20230817,150200,2224168650,29150,29200,29200,29150,124
20230817,150100,2220547950,29150,29150,29150,29150,32
20230817,150000,2219615150,29150,29150,29150,29150,489
20230817,145900,2205360800,29200,29150,29200,29150,78
20230817,145800,2203086950,29150,29150,29150,29150,1032
20230817,145700,2173004150,29150,29200,29200,29150,1767
20230817,145600,2121473850,29200,29200,29200,29200,200
20230817,145500,2115633850,29200,29200,29200,29200,0
20230817,145400,2115633850,29200,29250,29250,29200,654
20230817,145300,2096532550,29250,29250,29250,29250,156
20230817,145200,2091969550,29250,29250,29250,29250,17
20230817,145100,2091472300,29200,29200,29200,29200,142
20230817,145000,2087325900,29200,29200,29200,29200,28
20230817,144900,2086508300,29200,29200,29200,29200,5
20230817,144800,2086362300,29300,29200,29300,29150,2659
20230817,144700,2008693950,29200,29200,29200,29200,28
20230817,144600,2007876350,29200,29300,29300,29200,741
20230817,144500,1986230850,29200,29200,29200,29200,143
20230817,144400,1982055250,29200,29200,29200,29200,28
20230817,144300,1981237650,29250,29250,29250,29250,148
20230817,144200,1976908650,29250,29250,29250,29200,821
20230817,144100,1952900000,29250,29250,29250,29250,2
20230817,144000,1952841500,29300,29300,29300,29300,204
20230817,143900,1946864300,29250,29300,29300,29250,71
20230817,143800,1944786600,29300,29350,29350,29300,14
20230817,143700,1944376250,29250,29250,29250,29250,28
20230817,143600,1943557250,29250,29200,29250,29200,462
20230817,143500,1930047350,29200,29200,29200,29200,311
20230817,143400,1920966150,29200,29200,29200,29200,1106
20230817,143300,1888670950,29200,29200,29200,29200,100
20230817,143200,1885750950,29250,29250,29250,29250,4
20230817,143100,1885633950,29300,29300,29300,29300,0
20230817,143000,1885633950,29300,29200,29450,29200,1121
20230817,142900,1852765600,29250,29250,29250,29250,452
20230817,142800,1839544600,29250,29250,29250,29250,0
20230817,142700,1839544600,29250,29250,29250,29200,104
20230817,142600,1836507600,29250,29250,29250,29250,32
20230817,142500,1835571600,29250,29250,29250,29200,59
20230817,142400,1833846050,29250,29250,29250,29250,528
20230817,142300,1818402050,29250,29250,29250,29250,28
20230817,142200,1817583050,29250,29250,29250,29250,3
20230817,142100,1817495300,29300,29250,29300,29250,194
20230817,142000,1811814700,29250,29250,29250,29250,28
20230817,141900,1810995700,29250,29250,29250,29250,203
20230817,141800,1805057950,29300,29300,29300,29300,69
20230817,141700,1803036250,29300,29300,29300,29300,20
20230817,141600,1802450250,29300,29300,29300,29300,28
20230817,141500,1801629850,29300,29300,29300,29300,0
20230817,141400,1801629850,29300,29300,29300,29300,0
20230817,141300,1801629850,29300,29300,29300,29300,158
20230817,141200,1797000450,29300,29350,29350,29300,7
20230817,141100,1796795250,29350,29350,29350,29350,53
20230817,141000,1795239700,29350,29350,29350,29300,33
20230817,140900,1794272550,29400,29400,29400,29400,1
20230817,140800,1794243150,29400,29400,29400,29400,1
20230817,140700,1794213750,29400,29400,29400,29400,28
20230817,140600,1793390550,29300,29350,29350,29300,29
20230817,140500,1792540800,29250,29250,29250,29250,0
20230817,140400,1792540800,29250,29250,29250,29250,0
20230817,140300,1792540800,29250,29250,29250,29250,28
20230817,140200,1791721800,29250,29250,29250,29250,0
20230817,140100,1791721800,29250,29250,29250,29250,99
20230817,140000,1788826050,29250,29250,29250,29250,6
20230817,135900,1788650550,29250,29350,29350,29250,537
20230817,135800,1772903700,29300,29300,29300,29300,0
20230817,135700,1772903700,29300,29300,29300,29300,0
20230817,135600,1772903700,29300,29300,29300,29300,148
20230817,135500,1768567300,29300,29300,29300,29300,0
20230817,135400,1768567300,29300,29300,29300,29300,180
20230817,135300,1763293300,29250,29300,29300,29200,1408
20230817,135200,1722128950,29300,29350,29350,29300,335
20230817,135100,1712311450,29350,29350,29350,29350,10
20230817,135000,1712017950,29350,29350,29350,29350,1
20230817,134900,1711988600,29350,29400,29400,29350,32
20230817,134800,1711049250,29400,29400,29400,29400,10
20230817,134700,1710755250,29400,29300,29400,29300,256
20230817,134600,1703254050,29250,29250,29250,29250,177
20230817,134500,1698076800,29300,29300,29300,29300,341
20230817,134400,1688085500,29300,29400,29400,29300,57
20230817,134300,1686411300,29300,29300,29300,29300,0
20230817,134200,1686411300,29300,29400,29400,29300,39
20230817,134100,1685267500,29400,29400,29400,29400,71
20230817,134000,1683180100,29400,29400,29400,29350,126
20230817,133900,1679480800,29400,29400,29400,29400,28
20230817,133800,1678657600,29450,29450,29450,29450,0
20230817,133700,1678657600,29450,29350,29450,29350,378
20230817,133600,1667547650,29300,29300,29300,29300,54
20230817,133500,1665965450,29300,29300,29300,29250,636
20230817,133400,1647354500,29300,29300,29300,29300,0
20230817,133300,1647354500,29300,29300,29300,29300,1
20230817,133200,1647325200,29300,29350,29350,29300,131
20230817,133100,1643486800,29350,29350,29400,29350,112
20230817,133000,1640199550,29350,29400,29400,29350,47
20230817,132900,1638820050,29350,29350,29350,29350,28
20230817,132800,1637998250,29450,29450,29450,29450,17
20230817,132700,1637497600,29400,29400,29400,29400,85
20230817,132600,1634998600,29300,29350,29350,29300,100
20230817,132500,1632068250,29350,29350,29400,29350,198
20230817,132400,1626255150,29350,29350,29350,29350,25
20230817,132300,1625521400,29400,29400,29400,29400,0
20230817,132200,1625521400,29400,29450,29450,29400,8
20230817,132100,1625286150,29400,29400,29400,29400,0
20230817,132000,1625286150,29400,29250,29400,29200,618
20230817,131900,1607148150,29250,29250,29250,29250,0
20230817,131800,1607148150,29250,29250,29250,29250,28
20230817,131700,1606329150,29250,29250,29250,29250,102
20230817,131600,1603345650,29250,29250,29250,29250,0
20230817,131500,1603345650,29250,29250,29250,29250,28
20230817,131400,1602526650,29300,29250,29300,29200,452
20230817,131300,1589307050,29250,29350,29350,29250,259
20230817,131200,1581731000,29250,29250,29250,29250,28
20230817,131100,1580912000,29300,29250,29300,29250,259
20230817,131000,1573328650,29250,29300,29300,29250,32
20230817,130900,1572392550,29250,29250,29300,29250,392
20230817,130800,1560926400,29250,29300,29300,29250,295
20230817,130700,1552284800,29300,29350,29350,29300,282
20230817,130600,1544010400,29350,29350,29350,29350,0
20230817,130500,1544010400,29350,29350,29350,29350,128
20230817,130400,1540253600,29350,29350,29350,29350,99
20230817,130300,1537347950,29400,29400,29400,29400,0
20230817,130200,1537347950,29400,29400,29400,29400,342
20230817,130100,1527293150,29400,29400,29400,29400,33
20230817,130000,1526322950,29400,29450,29450,29400,7
20230817,125900,1526117050,29400,29450,29500,29400,1411
20230817,125800,1484628150,29500,29500,29500,29450,30
20230817,125700,1483744550,29500,29400,29500,29400,16
20230817,125600,1483273050,29500,29450,29500,29450,213
20230817,125500,1477000150,29500,29400,29500,29400,38
20230817,125400,1475881950,29400,29400,29400,29400,443
20230817,125300,1462857750,29500,29450,29500,29400,144
20230817,125200,1458621900,29450,29450,29450,29450,0
20230817,125100,1458621900,29450,29450,29450,29450,31
20230817,125000,1457708950,29450,29450,29450,29450,105
20230817,124900,1454616700,29450,29450,29450,29450,24
20230817,124800,1453909900,29500,29500,29500,29450,130
20230817,124700,1450076300,29450,29450,29450,29450,100
20230817,124600,1447131300,29450,29450,29450,29450,30
20230817,124500,1446247800,29450,29450,29450,29450,24
20230817,124400,1445541000,29400,29450,29450,29400,94
20230817,124300,1442774100,29500,29500,29500,29500,2
20230817,124200,1442715100,29500,29500,29550,29500,82
20230817,124100,1440293000,29600,29400,29600,29400,370
20230817,124000,1429399900,29450,29400,29450,29400,424
20230817,123900,1416917050,29400,29400,29400,29400,2
20230817,123800,1416858250,29350,29400,29400,29350,155
20230817,123700,1412301500,29400,29400,29400,29400,0
20230817,123600,1412301500,29400,29400,29400,29400,0
20230817,123500,1412301500,29400,29400,29400,29400,0
20230817,123400,1412301500,29400,29350,29400,29350,207
20230817,123300,1406217100,29400,29400,29400,29400,11
20230817,123200,1405893700,29400,29400,29400,29400,15
20230817,123100,1405452700,29350,29350,29350,29350,65
20230817,123000,1403544950,29400,29400,29400,29400,34
20230817,122900,1402545350,29400,29400,29400,29400,24
20230817,122800,1401839750,29350,29350,29350,29350,0
20230817,122700,1401839750,29350,29400,29400,29350,38
20230817,122600,1400723950,29400,29400,29400,29400,30
20230817,122500,1399841950,29350,29350,29350,29350,0
20230817,122400,1399841950,29350,29350,29350,29350,28
20230817,122300,1399020150,29400,29400,29400,29400,0
20230817,122200,1399020150,29400,29400,29400,29400,13
20230817,122100,1398637950,29400,29400,29400,29350,30
20230817,122000,1397757350,29400,29400,29400,29400,1
20230817,121900,1397727950,29350,29350,29350,29350,4
20230817,121800,1397610550,29400,29400,29400,29400,140
20230817,121700,1393494550,29400,29400,29400,29400,29
20230817,121600,1392641950,29450,29400,29450,29400,3
20230817,121500,1392553700,29400,29400,29400,29400,0
20230817,121400,1392553700,29400,29400,29400,29400,28
20230817,121300,1391730500,29450,29450,29450,29450,2
20230817,121200,1391671600,29400,29400,29400,29400,400
20230817,121100,1379911600,29400,29400,29400,29400,0
20230817,121000,1379911600,29400,29450,29450,29400,66
20230817,120900,1377969300,29450,29450,29450,29450,5
20230817,120800,1377822050,29400,29400,29400,29400,10
20230817,120700,1377528050,29400,29450,29450,29400,29
20230817,120600,1376675400,29450,29500,29500,29450,165
20230817,120500,1371811150,29450,29450,29450,29450,3
20230817,120400,1371722800,29450,29450,29450,29450,0
20230817,120300,1371722800,29450,29450,29450,29450,28
20230817,120200,1370898200,29400,29400,29400,29400,0
20230817,120100,1370898200,29400,29400,29400,29400,47
20230817,120000,1369516400,29400,29450,29450,29400,30
20230817,115900,1368634300,29450,29450,29450,29450,40
20230817,115800,1367456300,29450,29450,29450,29450,2
20230817,115700,1367397400,29450,29450,29450,29450,28
20230817,115600,1366572800,29500,29500,29500,29500,22
20230817,115500,1365923800,29450,29450,29450,29450,0
20230817,115400,1365923800,29450,29500,29500,29450,163
20230817,115300,1361120300,29500,29500,29500,29500,180
20230817,115200,1355810300,29450,29450,29450,29450,72
20230817,115100,1353689900,29500,29500,29500,29500,10
20230817,115000,1353394900,29500,29500,29500,29450,49
20230817,114900,1351950800,29500,29500,29500,29500,25
20230817,114800,1351213300,29500,29500,29500,29500,171
20230817,114700,1346168800,29500,29500,29500,29500,3
20230817,114600,1346080300,29450,29500,29500,29450,169
20230817,114500,1341097200,29500,29550,29550,29500,600
20230817,114400,1323379600,29600,29600,29600,29600,16
20230817,114300,1322906000,29550,29550,29550,29550,29
20230817,114200,1322049050,29600,29600,29600,29600,34
20230817,114100,1321042650,29650,29650,29650,29650,0
20230817,114000,1321042650,29650,29650,29650,29600,99
20230817,113900,1318109350,29600,29600,29600,29600,293
20230817,113800,1309436550,29600,29600,29600,29600,2
20230817,113700,1309377350,29600,29600,29600,29600,98
20230817,113600,1306476550,29600,29550,29600,29550,30
20230817,113500,1305589950,29550,29550,29550,29550,10
20230817,113400,1305294450,29550,29500,29550,29500,108
20230817,113300,1302104300,29450,29500,29500,29450,29
20230817,113200,1301250200,29450,29500,29500,29450,25
20230817,113100,1300512900,29500,29500,29500,29500,0
20230817,113000,1300512900,29500,29500,29500,29500,26
20230817,112900,1299745900,29500,29550,29550,29500,10
20230817,112800,1299450600,29500,29500,29500,29500,33
20230817,112700,1298477100,29500,29500,29500,29500,1
20230817,112600,1298447600,29500,29500,29500,29500,40
20230817,112500,1297267600,29500,29450,29500,29450,45
20230817,112400,1295940400,29450,29450,29450,29450,0
20230817,112300,1295940400,29450,29450,29450,29450,72
20230817,112200,1293820000,29500,29500,29500,29500,4
20230817,112100,1293702000,29500,29500,29500,29500,13
20230817,112000,1293318500,29500,29500,29500,29500,19
20230817,111900,1292758000,29500,29350,29500,29350,188
20230817,111800,1287218300,29350,29350,29350,29350,200
20230817,111700,1281348300,29400,29450,29450,29400,128
20230817,111600,1277584350,29400,29400,29400,29400,28
20230817,111500,1276761150,29450,29450,29450,29450,128
20230817,111400,1272991550,29500,29450,29500,29450,81
20230817,111300,1270605950,29450,29450,29450,29450,0
20230817,111200,1270605950,29450,29450,29500,29450,71
20230817,111100,1268512450,29500,29500,29500,29500,30
20230817,111000,1267627450,29500,29450,29500,29450,29
20230817,110900,1266773250,29450,29450,29500,29450,113
20230817,110800,1263445350,29450,29450,29450,29450,141
20230817,110700,1259292900,29450,29450,29450,29400,17
20230817,110600,1258792450,29450,29450,29450,29450,93
20230817,110500,1256053600,29450,29500,29500,29450,53
20230817,110400,1254490600,29500,29550,29600,29450,698
20230817,110300,1233895750,29550,29450,29550,29450,224
20230817,110200,1227287900,29450,29400,29450,29400,69
20230817,110100,1225259250,29400,29400,29400,29400,142
20230817,110000,1221084450,29350,29350,29350,29350,24
20230817,105900,1220380050,29350,29250,29350,29250,123
20230817,105800,1216777800,29250,29250,29250,29250,33
20230817,105700,1215812550,29250,29250,29250,29250,331
20230817,105600,1206130800,29250,29350,29350,29250,75
20230817,105500,1203933700,29350,29350,29400,29350,173
20230817,105400,1198855750,29350,29200,29350,29200,47
20230817,105300,1197478950,29200,29250,29250,29200,140
20230817,105200,1193387550,29250,29250,29250,29200,100
20230817,105100,1190464600,29250,29250,29250,29250,5
20230817,105000,1190318350,29250,29350,29350,29250,38
20230817,104900,1189204850,29350,29350,29350,29350,45
20230817,104800,1187884100,29350,29350,29350,29350,0
20230817,104700,1187884100,29350,29350,29350,29350,25
20230817,104600,1187150350,29350,29300,29350,29300,80
20230817,104500,1184805850,29300,29400,29400,29300,442
20230817,104400,1171831800,29400,29350,29400,29350,119
20230817,104300,1168335700,29300,29350,29400,29250,589
20230817,104200,1151063350,29350,29000,29350,29000,685
20230817,104100,1131039700,29050,29050,29100,29050,765
20230817,104000,1108815200,29050,29100,29100,29050,28
20230817,103900,1108001750,29100,29050,29100,29050,32
20230817,103800,1107071900,29000,29050,29050,29000,122
20230817,103700,1103529200,29050,29100,29100,29050,118
20230817,103600,1100096350,29100,29100,29100,29100,77
20230817,103500,1097855650,29100,29050,29100,29050,81
20230817,103400,1095501100,29100,29100,29100,29100,64
20230817,103300,1093638700,29150,29150,29150,29150,1
20230817,103200,1093609550,29100,29100,29100,29100,84
20230817,103100,1091165150,29100,29100,29100,29100,125
20230817,103000,1087527650,29000,29000,29000,29000,0
20230817,102900,1087527650,29000,29000,29000,29000,0
20230817,102800,1087527650,29000,29050,29050,29000,174
20230817,102700,1082477950,29150,29150,29150,29100,21
20230817,102600,1081866750,29150,29100,29150,29100,46
20230817,102500,1080528100,29100,29100,29100,29050,257
20230817,102400,1073050800,29050,29100,29100,29050,226
20230817,102300,1066475300,29150,29150,29200,29150,115
20230817,102200,1063123000,29150,29200,29200,29150,514
20230817,102100,1048129800,29200,29300,29300,29200,37
20230817,102000,1047048500,29300,29300,29300,29300,1
20230817,101900,1047019200,29200,29200,29200,29200,20
20230817,101800,1046435200,29200,29200,29200,29200,38
20230817,101700,1045325600,29150,29200,29250,29150,566
20230817,101600,1028798150,29250,29300,29300,29250,59
20230817,101500,1027070500,29400,29000,29400,29000,1219
20230817,101400,991439400,29050,29050,29100,29000,176
20230817,101300,986324100,29100,29050,29100,29050,83
20230817,101200,983911800,29050,29050,29050,28950,1269
20230817,101100,947131000,29100,29300,29300,29100,1110
20230817,101000,914673400,29300,29350,29350,29300,191
20230817,100900,909075200,29350,29300,29350,29250,290
20230817,100800,900578050,29300,29350,29350,29250,553
20230817,100700,884368700,29350,29250,29350,29250,305
20230817,100600,875429550,29250,29200,29300,29200,245
20230817,100500,868261100,29200,29100,29300,29100,523
20230817,100400,852981200,29000,29100,29100,29000,254
20230817,100300,845593650,29100,29150,29150,29100,86
20230817,100200,843090000,29150,29050,29150,29050,365
20230817,100100,832467850,29050,29100,29100,29000,44
20230817,100000,831190350,29150,28950,29150,28950,724
20230817,095900,810175500,28950,29000,29000,28950,205
20230817,095800,804233200,28900,28900,28900,28900,8
20230817,095700,804002000,28900,28850,28900,28800,75
20230817,095600,801837650,28850,28800,28850,28800,147
20230817,095500,797597200,28800,28800,28800,28800,10
20230817,095400,797309200,28750,28750,28750,28750,73
20230817,095300,795210450,28750,28850,28850,28750,204
20230817,095200,789337300,28850,28850,28850,28850,6
20230817,095100,789164200,28850,28850,29000,28750,162
20230817,095000,784484200,28800,28800,28850,28800,21
20230817,094900,783879000,28750,28750,28750,28750,0
20230817,094800,783879000,28750,28700,28750,28700,216
20230817,094700,777676950,28650,28700,28700,28650,51
20230817,094600,776214650,28700,28650,28700,28650,16
20230817,094500,775755550,28650,28700,28700,28650,605
20230817,094400,758410500,28750,28800,28800,28750,130
20230817,094300,754670050,28800,28800,28850,28800,182
20230817,094200,749428100,28800,28900,28900,28800,78
20230817,094100,747178800,28900,28950,28950,28900,112
20230817,094000,743941250,28950,29000,29000,28950,253
20230817,093900,736609650,29050,29000,29050,29000,100
20230817,093800,733705900,29050,29050,29050,29050,165
20230817,093700,728912650,29000,28900,29100,28900,530
20230817,093600,713572550,28900,28900,28900,28900,102
20230817,093500,710624750,28900,28700,28900,28700,277
20230817,093400,702655300,28700,28550,28700,28550,130
20230817,093300,698928500,28600,28450,28600,28450,505
20230817,093200,684532350,28450,28550,28550,28450,1150
20230817,093100,651783350,28500,28550,28550,28500,163
20230817,093000,647133650,28550,28550,28600,28550,89
20230817,092900,644592500,28600,28700,28700,28600,346
20230817,092800,634685000,28700,28750,28750,28700,272
20230817,092700,626867600,28750,28750,28750,28750,34
20230817,092600,625890100,28750,28750,28750,28750,72
20230817,092500,623820100,28750,28850,28850,28750,1514
20230817,092400,580213900,28850,28650,28900,28650,1085
20230817,092300,548989050,28700,28650,28700,28600,208
20230817,092200,543032000,28450,28600,28600,28450,643
20230817,092100,524706750,28500,28500,28500,28500,12
20230817,092000,524364750,28600,28600,28600,28450,473
20230817,091900,510885450,28600,28600,28700,28450,919
20230817,091800,484669700,28500,28700,28700,28450,1437
20230817,091700,443627850,28600,28650,28700,28600,270
20230817,091600,435899100,28700,28800,28900,28650,776
20230817,091500,413585250,28800,28800,29000,28700,1340
20230817,091400,374844250,28700,28500,28850,28500,741
20230817,091300,353581100,28500,28550,28550,28450,415
20230817,091200,341749850,28550,28350,28550,28300,1852
20230817,091100,289229750,28350,28650,28650,28250,894
20230817,091000,263770700,28650,28150,28650,28100,1128
20230817,090900,231724850,28150,28200,28200,28150,136
20230817,090800,227895250,28400,28100,28400,28100,107
20230817,090700,224876050,28250,28500,28600,28000,2114
20230817,090600,164987700,28500,28800,28800,28500,872
20230817,090500,139953000,28800,28950,28950,28800,389
20230817,090400,128738900,28950,28950,29050,28850,637
20230817,090300,110317350,28850,28600,29000,28500,1463
20230817,090200,68343050,28500,28650,28650,28500,474
20230817,090100,54788750,28450,28850,28850,28450,676
20230817,090000,35415850,28700,28450,28700,28250,1244
Reference in New Issue Copy Permalink