ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/300080/min/candle-20230818.csv

698 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
20230818,203500,1799128000,29350,29350,29350,29350,1237
20230818,203400,1799128000,29350,29350,29350,29350,0
20230818,203300,1799128000,29350,29350,29350,29350,0
20230818,203200,1799128000,29350,29350,29350,29350,0
20230818,203100,1799128000,29350,29350,29350,29350,0
20230818,203000,1799128000,29350,29350,29350,29350,0
20230818,202900,1799128000,29350,29350,29350,29350,0
20230818,202800,1799128000,29350,29350,29350,29350,0
20230818,202700,1799128000,29350,29350,29350,29350,0
20230818,202600,1799128000,29350,29350,29350,29350,0
20230818,202500,1799128000,29350,29350,29350,29350,0
20230818,202400,1799128000,29350,29350,29350,29350,0
20230818,202300,1799128000,29350,29350,29350,29350,0
20230818,202200,1799128000,29350,29350,29350,29350,0
20230818,202100,1799128000,29350,29350,29350,29350,0
20230818,202000,1799128000,29350,29350,29350,29350,0
20230818,201900,1799128000,29350,29350,29350,29350,0
20230818,201800,1799128000,29350,29350,29350,29350,0
20230818,201700,1799128000,29350,29350,29350,29350,0
20230818,201600,1799128000,29350,29350,29350,29350,0
20230818,201500,1799128000,29350,29350,29350,29350,0
20230818,201400,1799128000,29350,29350,29350,29350,0
20230818,201300,1799128000,29350,29350,29350,29350,0
20230818,201200,1799128000,29350,29350,29350,29350,0
20230818,201100,1799128000,29350,29350,29350,29350,0
20230818,201000,1799128000,29350,29350,29350,29350,0
20230818,200900,1799128000,29350,29350,29350,29350,0
20230818,200800,1799128000,29350,29350,29350,29350,0
20230818,200700,1799128000,29350,29350,29350,29350,0
20230818,200600,1799128000,29350,29350,29350,29350,0
20230818,200500,1799128000,29350,29350,29350,29350,1237
20230818,200400,1799128000,29350,29350,29350,29350,0
20230818,200300,1799128000,29350,29350,29350,29350,0
20230818,200200,1799128000,29350,29350,29350,29350,0
20230818,200100,1799128000,29350,29350,29350,29350,0
20230818,200000,1799128000,29350,29350,29350,29350,0
20230818,195900,1799128000,29350,29350,29350,29350,0
20230818,195800,1799128000,29350,29350,29350,29350,0
20230818,195700,1799128000,29350,29350,29350,29350,0
20230818,195600,1799128000,29350,29350,29350,29350,0
20230818,195500,1799128000,29350,29350,29350,29350,0
20230818,195400,1799128000,29350,29350,29350,29350,0
20230818,195300,1799128000,29350,29350,29350,29350,0
20230818,195200,1799128000,29350,29350,29350,29350,0
20230818,195100,1799128000,29350,29350,29350,29350,0
20230818,195000,1799128000,29350,29350,29350,29350,0
20230818,194900,1799128000,29350,29350,29350,29350,0
20230818,194800,1799128000,29350,29350,29350,29350,0
20230818,194700,1799128000,29350,29350,29350,29350,0
20230818,194600,1799128000,29350,29350,29350,29350,0
20230818,194500,1799128000,29350,29350,29350,29350,0
20230818,194400,1799128000,29350,29350,29350,29350,0
20230818,194300,1799128000,29350,29350,29350,29350,0
20230818,194200,1799128000,29350,29350,29350,29350,0
20230818,194100,1799128000,29350,29350,29350,29350,0
20230818,194000,1799128000,29350,29350,29350,29350,0
20230818,193900,1799128000,29350,29350,29350,29350,0
20230818,193800,1799128000,29350,29350,29350,29350,0
20230818,193700,1799128000,29350,29350,29350,29350,0
20230818,193600,1799128000,29350,29350,29350,29350,0
20230818,193500,1799128000,29350,29350,29350,29350,1237
20230818,193400,1799128000,29350,29350,29350,29350,0
20230818,193300,1799128000,29350,29350,29350,29350,0
20230818,193200,1799128000,29350,29350,29350,29350,0
20230818,193100,1799128000,29350,29350,29350,29350,0
20230818,193000,1799128000,29350,29350,29350,29350,0
20230818,192900,1799128000,29350,29350,29350,29350,0
20230818,192800,1799128000,29350,29350,29350,29350,0
20230818,192700,1799128000,29350,29350,29350,29350,0
20230818,192600,1799128000,29350,29350,29350,29350,0
20230818,192500,1799128000,29350,29350,29350,29350,0
20230818,192400,1799128000,29350,29350,29350,29350,0
20230818,192300,1799128000,29350,29350,29350,29350,0
20230818,192200,1799128000,29350,29350,29350,29350,0
20230818,192100,1799128000,29350,29350,29350,29350,0
20230818,192000,1799128000,29350,29350,29350,29350,0
20230818,191900,1799128000,29350,29350,29350,29350,0
20230818,191800,1799128000,29350,29350,29350,29350,0
20230818,191700,1799128000,29350,29350,29350,29350,0
20230818,191600,1799128000,29350,29350,29350,29350,0
20230818,191500,1799128000,29350,29350,29350,29350,0
20230818,191400,1799128000,29350,29350,29350,29350,0
20230818,191300,1799128000,29350,29350,29350,29350,0
20230818,191200,1799128000,29350,29350,29350,29350,0
20230818,191100,1799128000,29350,29350,29350,29350,0
20230818,191000,1799128000,29350,29350,29350,29350,0
20230818,190900,1799128000,29350,29350,29350,29350,0
20230818,190800,1799128000,29350,29350,29350,29350,0
20230818,190700,1799128000,29350,29350,29350,29350,0
20230818,190600,1799128000,29350,29350,29350,29350,0
20230818,190500,1799128000,29350,29350,29350,29350,1237
20230818,190400,1799128000,29350,29350,29350,29350,0
20230818,190300,1799128000,29350,29350,29350,29350,0
20230818,190200,1799128000,29350,29350,29350,29350,0
20230818,190100,1799128000,29350,29350,29350,29350,0
20230818,190000,1799128000,29350,29350,29350,29350,0
20230818,185900,1799128000,29350,29350,29350,29350,0
20230818,185800,1799128000,29350,29350,29350,29350,0
20230818,185700,1799128000,29350,29350,29350,29350,0
20230818,185600,1799128000,29350,29350,29350,29350,0
20230818,185500,1799128000,29350,29350,29350,29350,0
20230818,185400,1799128000,29350,29350,29350,29350,0
20230818,185300,1799128000,29350,29350,29350,29350,0
20230818,185200,1799128000,29350,29350,29350,29350,0
20230818,185100,1799128000,29350,29350,29350,29350,0
20230818,185000,1799128000,29350,29350,29350,29350,0
20230818,184900,1799128000,29350,29350,29350,29350,0
20230818,184800,1799128000,29350,29350,29350,29350,0
20230818,184700,1799128000,29350,29350,29350,29350,0
20230818,184600,1799128000,29350,29350,29350,29350,0
20230818,184500,1799128000,29350,29350,29350,29350,0
20230818,184400,1799128000,29350,29350,29350,29350,0
20230818,184300,1799128000,29350,29350,29350,29350,0
20230818,184200,1799128000,29350,29350,29350,29350,0
20230818,184100,1799128000,29350,29350,29350,29350,0
20230818,184000,1799128000,29350,29350,29350,29350,0
20230818,183900,1799128000,29350,29350,29350,29350,0
20230818,183800,1799128000,29350,29350,29350,29350,0
20230818,183700,1799128000,29350,29350,29350,29350,0
20230818,183600,1799128000,29350,29350,29350,29350,0
20230818,183500,1799128000,29350,29350,29350,29350,1237
20230818,183400,1799128000,29350,29350,29350,29350,0
20230818,183300,1799128000,29350,29350,29350,29350,0
20230818,183200,1799128000,29350,29350,29350,29350,0
20230818,183100,1799128000,29350,29350,29350,29350,0
20230818,183000,1799128000,29350,29350,29350,29350,0
20230818,182900,1799128000,29350,29350,29350,29350,0
20230818,182800,1799128000,29350,29350,29350,29350,0
20230818,182700,1799128000,29350,29350,29350,29350,0
20230818,182600,1799128000,29350,29350,29350,29350,0
20230818,182500,1799128000,29350,29350,29350,29350,0
20230818,182400,1799128000,29350,29350,29350,29350,0
20230818,182300,1799128000,29350,29350,29350,29350,0
20230818,182200,1799128000,29350,29350,29350,29350,0
20230818,182100,1799128000,29350,29350,29350,29350,0
20230818,182000,1799128000,29350,29350,29350,29350,0
20230818,181900,1799128000,29350,29350,29350,29350,0
20230818,181800,1799128000,29350,29350,29350,29350,0
20230818,181700,1799128000,29350,29350,29350,29350,0
20230818,181600,1799128000,29350,29350,29350,29350,0
20230818,181500,1799128000,29350,29350,29350,29350,0
20230818,181400,1799128000,29350,29350,29350,29350,0
20230818,181300,1799128000,29350,29350,29350,29350,0
20230818,181200,1799128000,29350,29350,29350,29350,0
20230818,181100,1799128000,29350,29350,29350,29350,0
20230818,181000,1799128000,29350,29350,29350,29350,0
20230818,180900,1799128000,29350,29350,29350,29350,0
20230818,180800,1799128000,29350,29350,29350,29350,0
20230818,180700,1799128000,29350,29350,29350,29350,0
20230818,180600,1799128000,29350,29350,29350,29350,0
20230818,180500,1799128000,29350,29350,29350,29350,1237
20230818,180400,1799128000,29350,29350,29350,29350,0
20230818,180300,1799128000,29350,29350,29350,29350,0
20230818,180200,1799128000,29350,29350,29350,29350,0
20230818,180100,1799128000,29350,29350,29350,29350,0
20230818,180000,1799128000,29350,29350,29350,29350,0
20230818,175900,1799128000,29350,29350,29350,29350,0
20230818,175800,1799128000,29350,29350,29350,29350,0
20230818,175700,1799128000,29350,29350,29350,29350,0
20230818,175600,1799128000,29350,29350,29350,29350,0
20230818,175500,1799128000,29350,29350,29350,29350,0
20230818,175400,1799128000,29350,29350,29350,29350,0
20230818,175300,1799128000,29350,29350,29350,29350,0
20230818,175200,1799128000,29350,29350,29350,29350,0
20230818,175100,1799128000,29350,29350,29350,29350,0
20230818,175000,1799128000,29350,29350,29350,29350,0
20230818,174900,1799128000,29350,29350,29350,29350,0
20230818,174800,1799128000,29350,29350,29350,29350,0
20230818,174700,1799128000,29350,29350,29350,29350,0
20230818,174600,1799128000,29350,29350,29350,29350,0
20230818,174500,1799128000,29350,29350,29350,29350,0
20230818,174400,1799128000,29350,29350,29350,29350,0
20230818,174300,1799128000,29350,29350,29350,29350,0
20230818,174200,1799128000,29350,29350,29350,29350,0
20230818,174100,1799128000,29350,29350,29350,29350,0
20230818,174000,1799128000,29350,29350,29350,29350,0
20230818,173900,1799128000,29350,29350,29350,29350,0
20230818,173800,1799128000,29350,29350,29350,29350,0
20230818,173700,1799128000,29350,29350,29350,29350,0
20230818,173600,1799128000,29350,29350,29350,29350,0
20230818,173500,1799128000,29350,29350,29350,29350,1237
20230818,173400,1799128000,29350,29350,29350,29350,0
20230818,173300,1799128000,29350,29350,29350,29350,0
20230818,173200,1799128000,29350,29350,29350,29350,0
20230818,173100,1799128000,29350,29350,29350,29350,0
20230818,173000,1799128000,29350,29350,29350,29350,0
20230818,172900,1799128000,29350,29350,29350,29350,0
20230818,172800,1799128000,29350,29350,29350,29350,0
20230818,172700,1799128000,29350,29350,29350,29350,0
20230818,172600,1799128000,29350,29350,29350,29350,0
20230818,172500,1799128000,29350,29350,29350,29350,0
20230818,172400,1799128000,29350,29350,29350,29350,0
20230818,172300,1799128000,29350,29350,29350,29350,0
20230818,172200,1799128000,29350,29350,29350,29350,0
20230818,172100,1799128000,29350,29350,29350,29350,0
20230818,172000,1799128000,29350,29350,29350,29350,0
20230818,171900,1799128000,29350,29350,29350,29350,0
20230818,171800,1799128000,29350,29350,29350,29350,0
20230818,171700,1799128000,29350,29350,29350,29350,0
20230818,171600,1799128000,29350,29350,29350,29350,0
20230818,171500,1799128000,29350,29350,29350,29350,0
20230818,171400,1799128000,29350,29350,29350,29350,0
20230818,171300,1799128000,29350,29350,29350,29350,0
20230818,171200,1799128000,29350,29350,29350,29350,0
20230818,171100,1799128000,29350,29350,29350,29350,0
20230818,171000,1799128000,29350,29350,29350,29350,0
20230818,170900,1799128000,29350,29350,29350,29350,0
20230818,170800,1799128000,29350,29350,29350,29350,0
20230818,170700,1799128000,29350,29350,29350,29350,0
20230818,170600,1799128000,29350,29350,29350,29350,0
20230818,170500,1799128000,29350,29350,29350,29350,1237
20230818,170400,1799128000,29350,29350,29350,29350,0
20230818,170300,1799128000,29350,29350,29350,29350,0
20230818,170200,1799128000,29350,29350,29350,29350,0
20230818,170100,1799128000,29350,29350,29350,29350,0
20230818,170000,1799128000,29350,29350,29350,29350,0
20230818,165900,1799128000,29350,29350,29350,29350,0
20230818,165800,1799128000,29350,29350,29350,29350,0
20230818,165700,1799128000,29350,29350,29350,29350,0
20230818,165600,1799128000,29350,29350,29350,29350,0
20230818,165500,1799128000,29350,29350,29350,29350,0
20230818,165400,1799128000,29350,29350,29350,29350,0
20230818,165300,1799128000,29350,29350,29350,29350,0
20230818,165200,1799128000,29350,29350,29350,29350,0
20230818,165100,1799128000,29350,29350,29350,29350,0
20230818,165000,1799128000,29350,29350,29350,29350,0
20230818,164900,1799128000,29350,29350,29350,29350,0
20230818,164800,1799128000,29350,29350,29350,29350,0
20230818,164700,1799128000,29350,29350,29350,29350,0
20230818,164600,1799128000,29350,29350,29350,29350,0
20230818,164500,1799128000,29350,29350,29350,29350,0
20230818,164400,1799128000,29350,29350,29350,29350,0
20230818,164300,1799128000,29350,29350,29350,29350,0
20230818,164200,1799128000,29350,29350,29350,29350,0
20230818,164100,1799128000,29350,29350,29350,29350,0
20230818,164000,1799128000,29350,29350,29350,29350,0
20230818,163900,1799128000,29350,29350,29350,29350,0
20230818,163800,1799128000,29350,29350,29350,29350,0
20230818,163700,1799128000,29350,29350,29350,29350,0
20230818,163600,1799128000,29350,29350,29350,29350,0
20230818,163500,1799128000,29350,29350,29350,29350,1237
20230818,163400,1799128000,29350,29350,29350,29350,0
20230818,163300,1799128000,29350,29350,29350,29350,0
20230818,163200,1799128000,29350,29350,29350,29350,0
20230818,163100,1799128000,29350,29350,29350,29350,0
20230818,163000,1799128000,29350,29350,29350,29350,0
20230818,162900,1799128000,29350,29350,29350,29350,0
20230818,162800,1799128000,29350,29350,29350,29350,0
20230818,162700,1799128000,29350,29350,29350,29350,0
20230818,162600,1799128000,29350,29350,29350,29350,0
20230818,162500,1799128000,29350,29350,29350,29350,0
20230818,162400,1799128000,29350,29350,29350,29350,0
20230818,162300,1799128000,29350,29350,29350,29350,0
20230818,162200,1799128000,29350,29350,29350,29350,0
20230818,162100,1799128000,29350,29350,29350,29350,0
20230818,162000,1799128000,29350,29350,29350,29350,0
20230818,161900,1799128000,29350,29350,29350,29350,0
20230818,161800,1799128000,29350,29350,29350,29350,0
20230818,161700,1799128000,29350,29350,29350,29350,0
20230818,161600,1799128000,29350,29350,29350,29350,0
20230818,161500,1799128000,29350,29350,29350,29350,0
20230818,161400,1799128000,29350,29350,29350,29350,0
20230818,161300,1799128000,29350,29350,29350,29350,0
20230818,161200,1799128000,29350,29350,29350,29350,0
20230818,161100,1799128000,29350,29350,29350,29350,0
20230818,161000,1799128000,29350,29350,29350,29350,0
20230818,160900,1799128000,29350,29350,29350,29350,0
20230818,160800,1799128000,29350,29350,29350,29350,0
20230818,160700,1799128000,29350,29350,29350,29350,0
20230818,160600,1799128000,29350,29350,29350,29350,0
20230818,160500,1799128000,29350,29350,29350,29350,1237
20230818,160400,1799128000,29350,29350,29350,29350,0
20230818,160300,1799128000,29350,29350,29350,29350,0
20230818,160200,1799128000,29350,29350,29350,29350,0
20230818,160100,1799128000,29350,29350,29350,29350,0
20230818,160000,1799128000,29350,29350,29350,29350,0
20230818,155900,1799128000,29350,29350,29350,29350,0
20230818,155800,1799128000,29350,29350,29350,29350,0
20230818,155700,1799128000,29350,29350,29350,29350,0
20230818,155600,1799128000,29350,29350,29350,29350,0
20230818,155500,1799128000,29350,29350,29350,29350,0
20230818,155400,1799128000,29350,29350,29350,29350,0
20230818,155300,1799128000,29350,29350,29350,29350,0
20230818,155200,1799128000,29350,29350,29350,29350,0
20230818,155100,1799128000,29350,29350,29350,29350,0
20230818,155000,1799128000,29350,29350,29350,29350,0
20230818,154900,1799128000,29350,29350,29350,29350,0
20230818,154800,1799128000,29350,29350,29350,29350,0
20230818,154700,1799128000,29350,29350,29350,29350,0
20230818,154600,1799128000,29350,29350,29350,29350,0
20230818,154500,1799128000,29350,29350,29350,29350,0
20230818,154400,1799128000,29350,29350,29350,29350,0
20230818,154300,1799128000,29350,29350,29350,29350,0
20230818,154200,1799128000,29350,29350,29350,29350,0
20230818,154100,1799128000,29350,29350,29350,29350,0
20230818,154000,1799128000,29350,29350,29350,29350,0
20230818,153900,1799128000,29350,29350,29350,29350,0
20230818,153800,1799128000,29350,29350,29350,29350,0
20230818,153700,1799128000,29350,29350,29350,29350,0
20230818,153600,1799128000,29350,29350,29350,29350,0
20230818,153500,1799128000,29350,29350,29350,29350,1237
20230818,153400,1799128000,29350,29350,29350,29350,0
20230818,153300,1799128000,29350,29350,29350,29350,0
20230818,153200,1799128000,29350,29350,29350,29350,0
20230818,153100,1799128000,29350,29350,29350,29350,0
20230818,153000,1799128000,29350,29350,29350,29350,1237
20230818,152900,1762822050,29400,29400,29400,29400,0
20230818,152800,1762822050,29400,29400,29400,29400,0
20230818,152700,1762822050,29400,29400,29400,29400,0
20230818,152600,1762822050,29400,29400,29400,29400,0
20230818,152500,1762822050,29400,29400,29400,29400,0
20230818,152400,1762822050,29400,29400,29400,29400,0
20230818,152300,1762822050,29400,29400,29400,29400,0
20230818,152200,1762822050,29400,29400,29400,29400,0
20230818,152100,1762822050,29400,29400,29400,29400,0
20230818,152000,1762822050,29400,29400,29400,29400,0
20230818,151900,1762822050,29400,29400,29400,29400,87
20230818,151800,1760264250,29400,29400,29400,29400,60
20230818,151700,1758500250,29400,29500,29500,29400,330
20230818,151600,1748779300,29450,29400,29450,29400,224
20230818,151500,1742185200,29400,29600,29600,29400,232
20230818,151400,1735351350,29600,29500,29600,29500,106
20230818,151300,1732224050,29600,29600,29600,29600,7
20230818,151200,1732016850,29600,29500,29600,29500,159
20230818,151100,1727326250,29500,29500,29500,29500,1
20230818,151000,1727296750,29400,29400,29400,29400,3
20230818,150900,1727208550,29600,29450,29600,29400,805
20230818,150800,1703401400,29400,29400,29450,29400,9
20230818,150700,1703136750,29450,29450,29450,29450,15
20230818,150600,1702695000,29450,29450,29450,29450,1
20230818,150500,1702665550,29450,29450,29450,29450,0
20230818,150400,1702665550,29450,29350,29450,29350,27
20230818,150300,1701873000,29350,29350,29350,29350,0
20230818,150200,1701873000,29350,29450,29450,29350,51
20230818,150100,1700371150,29450,29400,29450,29400,21
20230818,150000,1699753700,29450,29350,29450,29350,210
20230818,145900,1693590100,29350,29350,29350,29350,10
20230818,145800,1693296600,29300,29350,29350,29300,74
20230818,145700,1691128350,29350,29350,29350,29350,23
20230818,145600,1690453300,29350,29350,29350,29350,415
20230818,145500,1678273050,29400,29400,29400,29400,185
20230818,145400,1672834050,29400,29400,29400,29400,30
20230818,145300,1671952050,29400,29400,29450,29400,58
20230818,145200,1670246800,29450,29450,29450,29450,4
20230818,145100,1670129000,29450,29400,29450,29400,220
20230818,145000,1663660900,29400,29500,29550,29400,334
20230818,144900,1653828850,29550,29550,29550,29500,94
20230818,144800,1651052200,29550,29450,29550,29450,68
20230818,144700,1649049500,29450,29500,29500,29450,706
20230818,144600,1628240900,29500,29600,29600,29500,226
20230818,144500,1621563250,29600,29600,29600,29500,267
20230818,144400,1613671100,29600,29500,29600,29500,480
20230818,144300,1599480250,29500,29500,29500,29500,1
20230818,144200,1599450750,29500,29400,29500,29400,102
20230818,144100,1596448250,29400,29350,29450,29350,1154
20230818,144000,1562517500,29350,29400,29400,29350,114
20230818,143900,1559169100,29400,29400,29400,29350,39
20230818,143800,1558022600,29400,29400,29400,29350,52
20230818,143700,1556495750,29400,29300,29400,29300,478
20230818,143600,1542473500,29300,29300,29300,29250,113
20230818,143500,1539162700,29250,29250,29250,29250,16
20230818,143400,1538694700,29250,29250,29300,29250,148
20230818,143300,1534364000,29200,29100,29250,29100,354
20230818,143200,1524029700,29100,29100,29100,29100,23
20230818,143100,1523360400,29100,29050,29100,29050,7
20230818,143000,1523156900,29050,29100,29100,29050,169
20230818,142900,1518243700,29150,29150,29150,29150,0
20230818,142800,1518243700,29150,29150,29150,29150,0
20230818,142700,1518243700,29150,29150,29150,29150,35
20230818,142600,1517223450,29150,29150,29150,29150,4
20230818,142500,1517106850,29150,29150,29150,29150,0
20230818,142400,1517106850,29150,29150,29150,29150,2
20230818,142300,1517048550,29200,29200,29200,29200,0
20230818,142200,1517048550,29200,29200,29200,29200,0
20230818,142100,1517048550,29200,29200,29200,29200,0
20230818,142000,1517048550,29200,29150,29200,29150,80
20230818,141900,1514716500,29150,29150,29150,29150,1
20230818,141800,1514687350,29200,29150,29200,29150,23
20230818,141700,1514016800,29150,29150,29150,29150,10
20230818,141600,1513725300,29200,29200,29200,29200,1
20230818,141500,1513696100,29150,29150,29150,29150,6
20230818,141400,1513521200,29150,29100,29150,29100,6
20230818,141300,1513346550,29100,29100,29100,29100,56
20230818,141200,1511716950,29050,29050,29050,29050,0
20230818,141100,1511716950,29050,29050,29050,29050,10
20230818,141000,1511426450,29100,29100,29100,29100,125
20230818,140900,1507788950,29200,29200,29200,29200,3
20230818,140800,1507701350,29200,29200,29200,29200,0
20230818,140700,1507701350,29200,29200,29200,29200,2
20230818,140600,1507642950,29100,29100,29100,29100,0
20230818,140500,1507642950,29100,29100,29100,29100,246
20230818,140400,1500484350,29050,29100,29100,29050,103
20230818,140300,1497492050,29100,29100,29100,29100,30
20230818,140200,1496619050,29050,29050,29050,29050,225
20230818,140100,1490082800,29050,29050,29050,29050,74
20230818,140000,1487933100,29050,29050,29050,29050,10
20230818,135900,1487642600,29000,29100,29100,29000,154
20230818,135800,1483171500,29150,29250,29250,29150,286
20230818,135700,1474812050,29250,29250,29250,29250,0
20230818,135600,1474812050,29250,29300,29300,29250,55
20230818,135500,1473200850,29300,29300,29300,29300,0
20230818,135400,1473200850,29300,29300,29400,29300,346
20230818,135300,1463040400,29300,29250,29350,29250,548
20230818,135200,1446982000,29200,29050,29300,29050,442
20230818,135100,1434050200,29000,29050,29050,29000,103
20230818,135000,1431058200,29050,29050,29050,29050,0
20230818,134900,1431058200,29050,29050,29050,29050,0
20230818,134800,1431058200,29050,29050,29100,29050,114
20230818,134700,1427742900,29050,29000,29050,29000,219
20230818,134600,1421384300,29100,29050,29100,29050,177
20230818,134500,1416240150,29000,28950,29000,28950,314
20230818,134400,1407138050,29100,28850,29100,28850,498
20230818,134300,1392708350,28850,28900,28900,28850,46
20230818,134200,1391379450,28900,28900,28900,28900,100
20230818,134100,1388489450,28900,28900,28900,28900,0
20230818,134000,1388489450,28900,28850,28900,28800,246
20230818,133900,1381392400,28900,28900,28900,28900,0
20230818,133800,1381392400,28900,28850,28900,28850,176
20230818,133700,1376313000,28850,28850,28850,28850,6
20230818,133600,1376139900,28850,28800,28850,28800,122
20230818,133500,1372622700,28850,28850,28850,28850,85
20230818,133400,1370170450,28900,28850,28900,28850,130
20230818,133300,1366419100,28950,28950,28950,28950,10
20230818,133200,1366129600,28950,28950,28950,28950,10
20230818,133100,1365840100,28850,28850,28850,28850,0
20230818,133000,1365840100,28850,28850,28850,28850,1
20230818,132900,1365811250,28900,28850,28900,28850,106
20230818,132800,1362753050,28850,28900,28900,28850,15
20230818,132700,1362319800,28900,28900,28950,28900,288
20230818,132600,1353996350,28950,28950,28950,28950,11
20230818,132500,1353677900,28950,28950,28950,28950,6
20230818,132400,1353504200,28950,28950,28950,28950,0
20230818,132300,1353504200,28950,28950,28950,28950,6
20230818,132200,1353330500,28950,28950,28950,28950,3
20230818,132100,1353243650,28900,28900,28900,28900,0
20230818,132000,1353243650,28900,28900,28900,28900,23
20230818,131900,1352578950,28900,28900,28900,28900,0
20230818,131800,1352578950,28900,28900,28900,28900,0
20230818,131700,1352578950,28900,28900,28900,28900,0
20230818,131600,1352578950,28900,28900,28900,28900,291
20230818,131500,1344169050,28900,28900,28900,28900,0
20230818,131400,1344169050,28900,28900,28900,28900,0
20230818,131300,1344169050,28900,28950,28950,28900,56
20230818,131200,1342549850,28950,28950,28950,28950,101
20230818,131100,1339625900,28950,28950,28950,28950,30
20230818,131000,1338757400,28950,28950,28950,28950,0
20230818,130900,1338757400,28950,28950,28950,28950,10
20230818,130800,1338467900,28950,28950,28950,28950,0
20230818,130700,1338467900,28950,29050,29050,28950,61
20230818,130600,1336701600,28950,28950,28950,28950,0
20230818,130500,1336701600,28950,28950,28950,28950,5
20230818,130400,1336556850,28950,28950,28950,28950,50
20230818,130300,1335109350,28950,28950,28950,28950,32
20230818,130200,1334182950,28950,28950,28950,28950,4
20230818,130100,1334067150,28950,29000,29000,28950,102
20230818,130000,1331110700,28950,28950,28950,28950,10
20230818,125900,1330821200,29000,29000,29000,29000,1
20230818,125800,1330792200,29000,28950,29000,28950,164
20230818,125700,1326044350,28950,28950,28950,28900,243
20230818,125600,1319015500,28950,28950,29000,28950,330
20230818,125500,1309461800,29000,29000,29000,29000,398
20230818,125400,1297919800,29050,29000,29050,29000,516
20230818,125300,1282955100,29000,29000,29000,29000,20
20230818,125200,1282375100,29050,29050,29050,29050,11
20230818,125100,1282055550,29050,29050,29050,29050,0
20230818,125000,1282055550,29050,29050,29050,29050,0
20230818,124900,1282055550,29050,29050,29050,29050,0
20230818,124800,1282055550,29050,29050,29050,29050,61
20230818,124700,1280283500,29050,29050,29050,29050,13
20230818,124600,1279905850,29050,29050,29050,29050,108
20230818,124500,1276768450,29050,29050,29050,29050,70
20230818,124400,1274734950,29050,29050,29050,29050,77
20230818,124300,1272498100,29050,29050,29050,29050,207
20230818,124200,1266484750,29100,29100,29100,29100,192
20230818,124100,1260897550,29150,29150,29150,29150,3
20230818,124000,1260810100,29150,29150,29150,29150,10
20230818,123900,1260518600,29150,29150,29150,29150,12
20230818,123800,1260168800,29200,29150,29200,29150,241
20230818,123700,1253141450,29150,29150,29150,29150,0
20230818,123600,1253141450,29150,29150,29150,29150,3
20230818,123500,1253054000,29150,29150,29150,29150,20
20230818,123400,1252471000,29150,29150,29150,29150,0
20230818,123300,1252471000,29150,29150,29150,29150,6
20230818,123200,1252296100,29150,29150,29150,29150,25
20230818,123100,1251567350,29150,29150,29150,29150,20
20230818,123000,1250984350,29150,29100,29150,29100,94
20230818,122900,1248248650,29100,29150,29150,29100,31
20230818,122800,1247345050,29100,29100,29100,29100,0
20230818,122700,1247345050,29100,29150,29150,29100,21
20230818,122600,1246733000,29150,29150,29150,29150,0
20230818,122500,1246733000,29150,29150,29150,29150,18
20230818,122400,1246208300,29150,29150,29150,29150,3
20230818,122300,1246120850,29150,29150,29150,29150,26
20230818,122200,1245362950,29100,29200,29200,29100,1762
20230818,122100,1193920750,29200,29200,29200,29200,0
20230818,122000,1193920750,29200,29200,29200,29200,1
20230818,121900,1193891550,29200,29300,29300,29200,234
20230818,121800,1187043750,29300,29200,29300,29200,86
20230818,121700,1184524250,29250,29250,29250,29250,10
20230818,121600,1184231750,29250,29250,29250,29250,137
20230818,121500,1180224500,29250,29200,29250,29200,143
20230818,121400,1176041800,29200,29200,29200,29200,13
20230818,121300,1175662200,29250,29250,29250,29250,50
20230818,121200,1174199700,29250,29250,29250,29250,10
20230818,121100,1173907200,29200,29200,29200,29200,0
20230818,121000,1173907200,29200,29200,29200,29200,26
20230818,120900,1173148000,29300,29300,29300,29300,0
20230818,120800,1173148000,29300,29300,29300,29300,1847
20230818,120700,1119030900,29350,29350,29350,29350,0
20230818,120600,1119030900,29350,29350,29350,29350,0
20230818,120500,1119030900,29350,29350,29350,29350,0
20230818,120400,1119030900,29350,29350,29350,29350,1
20230818,120300,1119001550,29350,29350,29350,29350,15
20230818,120200,1118561300,29350,29350,29350,29350,3
20230818,120100,1118473250,29350,29350,29350,29350,153
20230818,120000,1113982700,29400,29400,29400,29400,2
20230818,115900,1113923900,29350,29350,29350,29350,34
20230818,115800,1112926000,29350,29350,29350,29350,0
20230818,115700,1112926000,29350,29350,29350,29350,18
20230818,115600,1112397700,29350,29350,29400,29300,158
20230818,115500,1107759400,29350,29350,29350,29350,3
20230818,115400,1107671350,29350,29350,29350,29350,52
20230818,115300,1106145150,29350,29350,29350,29350,20
20230818,115200,1105558150,29350,29350,29350,29350,1
20230818,115100,1105528800,29350,29350,29350,29350,1
20230818,115000,1105499450,29350,29400,29400,29350,49
20230818,114900,1104059800,29300,29300,29300,29300,32
20230818,114800,1103122200,29300,29300,29300,29300,84
20230818,114700,1100661000,29350,29350,29350,29350,14
20230818,114600,1100250100,29350,29350,29350,29350,0
20230818,114500,1100250100,29350,29350,29350,29350,21
20230818,114400,1099633750,29350,29350,29350,29350,0
20230818,114300,1099633750,29350,29350,29350,29350,0
20230818,114200,1099633750,29350,29350,29350,29350,36
20230818,114100,1098577150,29350,29350,29350,29350,8
20230818,114000,1098342350,29350,29300,29350,29300,56
20230818,113900,1096700050,29300,29300,29300,29300,200
20230818,113800,1090840050,29250,29250,29250,29250,2
20230818,113700,1090781550,29200,29200,29200,29200,0
20230818,113600,1090781550,29200,29250,29250,29200,273
20230818,113500,1082798700,29250,29250,29250,29250,131
20230818,113400,1078966950,29250,29250,29250,29250,0
20230818,113300,1078966950,29250,29250,29250,29250,50
20230818,113200,1077504450,29250,29250,29250,29250,1
20230818,113100,1077475200,29200,29200,29200,29200,0
20230818,113000,1077475200,29200,29200,29200,29200,115
20230818,112900,1074117200,29250,29250,29250,29250,107
20230818,112800,1070987450,29250,29250,29250,29250,18
20230818,112700,1070460950,29250,29250,29250,29250,0
20230818,112600,1070460950,29250,29250,29250,29250,0
20230818,112500,1070460950,29250,29250,29250,29250,0
20230818,112400,1070460950,29250,29250,29250,29250,0
20230818,112300,1070460950,29250,29250,29250,29250,34
20230818,112200,1069466450,29250,29250,29250,29250,314
20230818,112100,1060281950,29200,29200,29200,29200,126
20230818,112000,1056602750,29200,29200,29200,29200,2
20230818,111900,1056544350,29250,29250,29250,29250,1
20230818,111800,1056515100,29250,29200,29250,29200,111
20230818,111700,1053268850,29200,29350,29350,29200,994
20230818,111600,1024177750,29400,29400,29400,29400,567
20230818,111500,1007507950,29400,29400,29400,29400,101
20230818,111400,1004538550,29350,29350,29350,29350,18
20230818,111300,1004010250,29350,29350,29350,29350,0
20230818,111200,1004010250,29350,29350,29400,29350,225
20230818,111100,997403700,29300,29300,29300,29300,59
20230818,111000,995675000,29300,29300,29350,29300,615
20230818,110900,977654000,29300,29300,29300,29300,1
20230818,110800,977624700,29250,29250,29250,29250,0
20230818,110700,977624700,29250,29250,29250,29250,0
20230818,110600,977624700,29250,29250,29250,29250,0
20230818,110500,977624700,29250,29250,29250,29250,0
20230818,110400,977624700,29250,29250,29250,29250,47
20230818,110300,976249950,29250,29250,29250,29250,0
20230818,110200,976249950,29250,29150,29250,29150,214
20230818,110100,969993850,29150,29200,29200,29150,109
20230818,110000,966811100,29250,29250,29250,29250,1
20230818,105900,966781850,29250,29200,29250,29200,162
20230818,105800,962051400,29300,29300,29300,29300,68
20230818,105700,960059000,29300,29200,29300,29150,424
20230818,105600,947667650,29300,29300,29300,29300,0
20230818,105500,947667650,29300,29300,29300,29300,0
20230818,105400,947667650,29300,29300,29300,29300,6
20230818,105300,947491850,29300,29200,29300,29200,95
20230818,105200,944708450,29200,29200,29200,29200,0
20230818,105100,944708450,29200,29200,29200,29200,0
20230818,105000,944708450,29200,29200,29200,29150,550
20230818,104900,928648550,29100,29350,29350,29000,11200
20230818,104800,603144650,29400,29400,29400,29400,15
20230818,104700,602703650,29350,29350,29350,29350,17
20230818,104600,602204700,29350,29350,29350,29350,0
20230818,104500,602204700,29350,29350,29350,29350,3
20230818,104400,602116650,29350,29350,29350,29350,0
20230818,104300,602116650,29350,29400,29400,29350,476
20230818,104200,588125500,29450,29450,29450,29450,0
20230818,104100,588125500,29450,29450,29450,29450,79
20230818,104000,585798950,29450,29450,29450,29450,11
20230818,103900,585475000,29500,29500,29500,29500,296
20230818,103800,576743000,29500,29500,29500,29450,157
20230818,103700,572115250,29500,29500,29500,29500,6
20230818,103600,571938250,29500,29450,29500,29450,101
20230818,103500,568960950,29450,29450,29500,29450,99
20230818,103400,566041000,29500,29400,29500,29350,201
20230818,103300,560131850,29400,29450,29450,29400,5
20230818,103200,559984650,29450,29500,29500,29450,141
20230818,103100,555826700,29450,29500,29500,29450,28
20230818,103000,555000900,29500,29400,29500,29350,97
20230818,102900,552143650,29400,29400,29400,29400,6
20230818,102800,551967250,29400,29400,29400,29400,4
20230818,102700,551849650,29400,29500,29500,29400,207
20230818,102600,545762750,29450,29450,29450,29450,3
20230818,102500,545674400,29400,29300,29450,29300,351
20230818,102400,535378500,29250,29250,29300,29250,401
20230818,102300,523644250,29250,29250,29250,29250,1
20230818,102200,523615000,29250,29400,29400,29250,455
20230818,102100,510286200,29400,29300,29400,29300,607
20230818,102000,492459500,29300,29200,29350,29200,313
20230818,101900,483296050,29200,29200,29200,29200,40
20230818,101800,482128050,29200,29200,29200,29200,3
20230818,101700,482040450,29200,29200,29300,29200,231
20230818,101600,475290500,29150,29150,29150,29150,0
20230818,101500,475290500,29150,29150,29150,29150,0
20230818,101400,475290500,29150,29200,29250,29150,254
20230818,101300,467869950,29200,29200,29200,29200,10
20230818,101200,467577950,29150,29200,29200,29150,25
20230818,101100,466848200,29250,29250,29250,29250,0
20230818,101000,466848200,29250,29250,29250,29250,0
20230818,100900,466848200,29250,29150,29300,29150,994
20230818,100800,437860350,29150,29150,29150,29150,30
20230818,100700,436985850,29100,29150,29150,29100,694
20230818,100600,416769850,29150,29200,29250,29150,131
20230818,100500,412944300,29200,29200,29200,29200,2
20230818,100400,412885900,29200,29250,29250,29200,136
20230818,100300,408909600,29250,29250,29250,29250,5
20230818,100200,408763350,29250,29300,29300,29250,217
20230818,100100,402414750,29250,29250,29250,29250,10
20230818,100000,402122250,29300,29300,29300,29300,0
20230818,095900,402122250,29300,29300,29300,29300,0
20230818,095800,402122250,29300,29300,29300,29300,113
20230818,095700,398811350,29200,29200,29300,29200,481
20230818,095600,384751100,29200,29200,29200,29200,22
20230818,095500,384108700,29100,29450,29450,29100,1607
20230818,095400,337061650,29400,29350,29400,29350,157
20230818,095300,332447850,29350,29300,29350,29300,152
20230818,095200,327994100,29350,29300,29350,29300,16
20230818,095100,327524550,29350,29350,29350,29350,1
20230818,095000,327495200,29300,29300,29300,29300,1
20230818,094900,327465900,29350,29400,29400,29350,128
20230818,094800,323708600,29350,29400,29400,29350,12
20230818,094700,323355950,29400,29400,29400,29400,19
20230818,094600,322797350,29400,29400,29400,29400,118
20230818,094500,319328150,29400,29400,29400,29400,46
20230818,094400,317975750,29400,29400,29400,29400,175
20230818,094300,312830750,29400,29400,29400,29400,5
20230818,094200,312683750,29300,29300,29300,29300,0
20230818,094100,312683750,29300,29300,29300,29300,10
20230818,094000,312390750,29300,29300,29300,29300,63
20230818,093900,310544850,29300,29350,29350,29300,2
20230818,093800,310486200,29450,29250,29450,29250,112
20230818,093700,307199400,29200,29200,29250,29150,230
20230818,093600,300482050,29200,29100,29200,29100,104
20230818,093500,297445550,29150,29150,29150,29150,0
20230818,093400,297445550,29150,29200,29200,29150,94
20230818,093300,294702750,29250,29350,29350,29250,1076
20230818,093200,263159650,29350,29450,29450,29350,34
20230818,093100,262159450,29400,29400,29400,29400,205
20230818,093000,256132450,29450,29450,29450,29450,62
20230818,092900,254306550,29450,29300,29450,29300,41
20230818,092800,253102250,29300,29450,29450,29300,375
20230818,092700,242068250,29450,29500,29600,29450,130
20230818,092600,238230950,29500,29500,29750,29500,746
20230818,092500,216164850,29500,29350,29550,29350,392
20230818,092400,204622400,29350,29300,29350,29300,264
20230818,092300,196878900,29300,29250,29350,29250,102
20230818,092200,193889400,29250,29250,29300,29250,23
20230818,092100,193215750,29150,29150,29150,29150,225
20230818,092000,186657000,29150,29200,29200,29150,565
20230818,091900,170168950,29200,29100,29200,29100,40
20230818,091800,169002950,29100,29050,29100,29050,90
20230818,091700,166385150,29050,29050,29100,29000,160
20230818,091600,161736250,29000,29050,29050,28900,168
20230818,091500,156867100,29050,28800,29050,28800,39
20230818,091400,155738700,28750,28750,28750,28750,1
20230818,091300,155709950,28750,28850,28850,28750,201
20230818,091200,149927950,28800,28650,28800,28600,420
20230818,091100,137883800,28650,28700,28700,28650,63
20230818,091000,136076850,28700,28700,28700,28650,261
20230818,090900,128586200,28700,28900,28900,28650,332
20230818,090800,119040300,28900,29000,29000,28900,429
20230818,090700,106606000,29000,29000,29050,29000,183
20230818,090600,101298600,29000,28850,29000,28850,285
20230818,090500,93065800,28800,28900,28900,28800,327
20230818,090400,83628900,28950,29050,29100,28900,468
20230818,090300,70052000,29050,28400,29050,28400,1097
20230818,090200,38645100,28400,28350,28450,28300,174
20230818,090100,33710500,28300,28600,28600,28300,630
20230818,090000,15768250,28750,28700,28750,28650,529
Reference in New Issue Copy Permalink