ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/300080/min/candle-20230823.csv

696 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
20230823,203300,2871390850,30050,30050,30050,30050,1346
20230823,203200,2871390850,30050,30050,30050,30050,0
20230823,203100,2871390850,30050,30050,30050,30050,0
20230823,203000,2871390850,30050,30050,30050,30050,0
20230823,202900,2871390850,30050,30050,30050,30050,0
20230823,202800,2871390850,30050,30050,30050,30050,0
20230823,202700,2871390850,30050,30050,30050,30050,0
20230823,202600,2871390850,30050,30050,30050,30050,0
20230823,202500,2871390850,30050,30050,30050,30050,0
20230823,202400,2871390850,30050,30050,30050,30050,0
20230823,202300,2871390850,30050,30050,30050,30050,0
20230823,202200,2871390850,30050,30050,30050,30050,0
20230823,202100,2871390850,30050,30050,30050,30050,0
20230823,202000,2871390850,30050,30050,30050,30050,0
20230823,201900,2871390850,30050,30050,30050,30050,0
20230823,201800,2871390850,30050,30050,30050,30050,0
20230823,201700,2871390850,30050,30050,30050,30050,0
20230823,201600,2871390850,30050,30050,30050,30050,0
20230823,201500,2871390850,30050,30050,30050,30050,0
20230823,201400,2871390850,30050,30050,30050,30050,0
20230823,201300,2871390850,30050,30050,30050,30050,0
20230823,201200,2871390850,30050,30050,30050,30050,0
20230823,201100,2871390850,30050,30050,30050,30050,0
20230823,201000,2871390850,30050,30050,30050,30050,0
20230823,200900,2871390850,30050,30050,30050,30050,0
20230823,200800,2871390850,30050,30050,30050,30050,0
20230823,200700,2871390850,30050,30050,30050,30050,0
20230823,200600,2871390850,30050,30050,30050,30050,0
20230823,200500,2871390850,30050,30050,30050,30050,0
20230823,200400,2871390850,30050,30050,30050,30050,0
20230823,200300,2871390850,30050,30050,30050,30050,1346
20230823,200200,2871390850,30050,30050,30050,30050,0
20230823,200100,2871390850,30050,30050,30050,30050,0
20230823,200000,2871390850,30050,30050,30050,30050,0
20230823,195900,2871390850,30050,30050,30050,30050,0
20230823,195800,2871390850,30050,30050,30050,30050,0
20230823,195700,2871390850,30050,30050,30050,30050,0
20230823,195600,2871390850,30050,30050,30050,30050,0
20230823,195500,2871390850,30050,30050,30050,30050,0
20230823,195400,2871390850,30050,30050,30050,30050,0
20230823,195300,2871390850,30050,30050,30050,30050,0
20230823,195200,2871390850,30050,30050,30050,30050,0
20230823,195100,2871390850,30050,30050,30050,30050,0
20230823,195000,2871390850,30050,30050,30050,30050,0
20230823,194900,2871390850,30050,30050,30050,30050,0
20230823,194800,2871390850,30050,30050,30050,30050,0
20230823,194700,2871390850,30050,30050,30050,30050,0
20230823,194600,2871390850,30050,30050,30050,30050,0
20230823,194500,2871390850,30050,30050,30050,30050,0
20230823,194400,2871390850,30050,30050,30050,30050,0
20230823,194300,2871390850,30050,30050,30050,30050,0
20230823,194200,2871390850,30050,30050,30050,30050,0
20230823,194100,2871390850,30050,30050,30050,30050,0
20230823,194000,2871390850,30050,30050,30050,30050,0
20230823,193900,2871390850,30050,30050,30050,30050,0
20230823,193800,2871390850,30050,30050,30050,30050,0
20230823,193700,2871390850,30050,30050,30050,30050,0
20230823,193600,2871390850,30050,30050,30050,30050,0
20230823,193500,2871390850,30050,30050,30050,30050,0
20230823,193400,2871390850,30050,30050,30050,30050,0
20230823,193300,2871390850,30050,30050,30050,30050,1346
20230823,193200,2871390850,30050,30050,30050,30050,0
20230823,193100,2871390850,30050,30050,30050,30050,0
20230823,193000,2871390850,30050,30050,30050,30050,0
20230823,192900,2871390850,30050,30050,30050,30050,0
20230823,192800,2871390850,30050,30050,30050,30050,0
20230823,192700,2871390850,30050,30050,30050,30050,0
20230823,192600,2871390850,30050,30050,30050,30050,0
20230823,192500,2871390850,30050,30050,30050,30050,0
20230823,192400,2871390850,30050,30050,30050,30050,0
20230823,192300,2871390850,30050,30050,30050,30050,0
20230823,192200,2871390850,30050,30050,30050,30050,0
20230823,192100,2871390850,30050,30050,30050,30050,0
20230823,192000,2871390850,30050,30050,30050,30050,0
20230823,191900,2871390850,30050,30050,30050,30050,0
20230823,191800,2871390850,30050,30050,30050,30050,0
20230823,191700,2871390850,30050,30050,30050,30050,0
20230823,191600,2871390850,30050,30050,30050,30050,0
20230823,191500,2871390850,30050,30050,30050,30050,0
20230823,191400,2871390850,30050,30050,30050,30050,0
20230823,191300,2871390850,30050,30050,30050,30050,0
20230823,191200,2871390850,30050,30050,30050,30050,0
20230823,191100,2871390850,30050,30050,30050,30050,0
20230823,191000,2871390850,30050,30050,30050,30050,0
20230823,190900,2871390850,30050,30050,30050,30050,0
20230823,190800,2871390850,30050,30050,30050,30050,0
20230823,190700,2871390850,30050,30050,30050,30050,0
20230823,190600,2871390850,30050,30050,30050,30050,0
20230823,190500,2871390850,30050,30050,30050,30050,0
20230823,190400,2871390850,30050,30050,30050,30050,0
20230823,190300,2871390850,30050,30050,30050,30050,1346
20230823,190200,2871390850,30050,30050,30050,30050,0
20230823,190100,2871390850,30050,30050,30050,30050,0
20230823,190000,2871390850,30050,30050,30050,30050,0
20230823,185900,2871390850,30050,30050,30050,30050,0
20230823,185800,2871390850,30050,30050,30050,30050,0
20230823,185700,2871390850,30050,30050,30050,30050,0
20230823,185600,2871390850,30050,30050,30050,30050,0
20230823,185500,2871390850,30050,30050,30050,30050,0
20230823,185400,2871390850,30050,30050,30050,30050,0
20230823,185300,2871390850,30050,30050,30050,30050,0
20230823,185200,2871390850,30050,30050,30050,30050,0
20230823,185100,2871390850,30050,30050,30050,30050,0
20230823,185000,2871390850,30050,30050,30050,30050,0
20230823,184900,2871390850,30050,30050,30050,30050,0
20230823,184800,2871390850,30050,30050,30050,30050,0
20230823,184700,2871390850,30050,30050,30050,30050,0
20230823,184600,2871390850,30050,30050,30050,30050,0
20230823,184500,2871390850,30050,30050,30050,30050,0
20230823,184400,2871390850,30050,30050,30050,30050,0
20230823,184300,2871390850,30050,30050,30050,30050,0
20230823,184200,2871390850,30050,30050,30050,30050,0
20230823,184100,2871390850,30050,30050,30050,30050,0
20230823,184000,2871390850,30050,30050,30050,30050,0
20230823,183900,2871390850,30050,30050,30050,30050,0
20230823,183800,2871390850,30050,30050,30050,30050,0
20230823,183700,2871390850,30050,30050,30050,30050,0
20230823,183600,2871390850,30050,30050,30050,30050,0
20230823,183500,2871390850,30050,30050,30050,30050,0
20230823,183400,2871390850,30050,30050,30050,30050,0
20230823,183300,2871390850,30050,30050,30050,30050,1346
20230823,183200,2871390850,30050,30050,30050,30050,0
20230823,183100,2871390850,30050,30050,30050,30050,0
20230823,183000,2871390850,30050,30050,30050,30050,0
20230823,182900,2871390850,30050,30050,30050,30050,0
20230823,182800,2871390850,30050,30050,30050,30050,0
20230823,182700,2871390850,30050,30050,30050,30050,0
20230823,182600,2871390850,30050,30050,30050,30050,0
20230823,182500,2871390850,30050,30050,30050,30050,0
20230823,182400,2871390850,30050,30050,30050,30050,0
20230823,182300,2871390850,30050,30050,30050,30050,0
20230823,182200,2871390850,30050,30050,30050,30050,0
20230823,182100,2871390850,30050,30050,30050,30050,0
20230823,182000,2871390850,30050,30050,30050,30050,0
20230823,181900,2871390850,30050,30050,30050,30050,0
20230823,181800,2871390850,30050,30050,30050,30050,0
20230823,181700,2871390850,30050,30050,30050,30050,0
20230823,181600,2871390850,30050,30050,30050,30050,0
20230823,181500,2871390850,30050,30050,30050,30050,0
20230823,181400,2871390850,30050,30050,30050,30050,0
20230823,181300,2871390850,30050,30050,30050,30050,0
20230823,181200,2871390850,30050,30050,30050,30050,0
20230823,181100,2871390850,30050,30050,30050,30050,0
20230823,181000,2871390850,30050,30050,30050,30050,0
20230823,180900,2871390850,30050,30050,30050,30050,0
20230823,180800,2871390850,30050,30050,30050,30050,0
20230823,180700,2871390850,30050,30050,30050,30050,0
20230823,180600,2871390850,30050,30050,30050,30050,0
20230823,180500,2871390850,30050,30050,30050,30050,0
20230823,180400,2871390850,30050,30050,30050,30050,0
20230823,180300,2871390850,30050,30050,30050,30050,1346
20230823,180200,2871390850,30050,30050,30050,30050,0
20230823,180100,2871390850,30050,30050,30050,30050,0
20230823,180000,2871390850,30050,30050,30050,30050,0
20230823,175900,2871390850,30050,30050,30050,30050,0
20230823,175800,2871390850,30050,30050,30050,30050,0
20230823,175700,2871390850,30050,30050,30050,30050,0
20230823,175600,2871390850,30050,30050,30050,30050,0
20230823,175500,2871390850,30050,30050,30050,30050,0
20230823,175400,2871390850,30050,30050,30050,30050,0
20230823,175300,2871390850,30050,30050,30050,30050,0
20230823,175200,2871390850,30050,30050,30050,30050,0
20230823,175100,2871390850,30050,30050,30050,30050,0
20230823,175000,2871390850,30050,30050,30050,30050,0
20230823,174900,2871390850,30050,30050,30050,30050,0
20230823,174800,2871390850,30050,30050,30050,30050,0
20230823,174700,2871390850,30050,30050,30050,30050,0
20230823,174600,2871390850,30050,30050,30050,30050,0
20230823,174500,2871390850,30050,30050,30050,30050,0
20230823,174400,2871390850,30050,30050,30050,30050,0
20230823,174300,2871390850,30050,30050,30050,30050,0
20230823,174200,2871390850,30050,30050,30050,30050,0
20230823,174100,2871390850,30050,30050,30050,30050,0
20230823,174000,2871390850,30050,30050,30050,30050,0
20230823,173900,2871390850,30050,30050,30050,30050,0
20230823,173800,2871390850,30050,30050,30050,30050,0
20230823,173700,2871390850,30050,30050,30050,30050,0
20230823,173600,2871390850,30050,30050,30050,30050,0
20230823,173500,2871390850,30050,30050,30050,30050,0
20230823,173400,2871390850,30050,30050,30050,30050,0
20230823,173300,2871390850,30050,30050,30050,30050,1346
20230823,173200,2871390850,30050,30050,30050,30050,0
20230823,173100,2871390850,30050,30050,30050,30050,0
20230823,173000,2871390850,30050,30050,30050,30050,0
20230823,172900,2871390850,30050,30050,30050,30050,0
20230823,172800,2871390850,30050,30050,30050,30050,0
20230823,172700,2871390850,30050,30050,30050,30050,0
20230823,172600,2871390850,30050,30050,30050,30050,0
20230823,172500,2871390850,30050,30050,30050,30050,0
20230823,172400,2871390850,30050,30050,30050,30050,0
20230823,172300,2871390850,30050,30050,30050,30050,0
20230823,172200,2871390850,30050,30050,30050,30050,0
20230823,172100,2871390850,30050,30050,30050,30050,0
20230823,172000,2871390850,30050,30050,30050,30050,0
20230823,171900,2871390850,30050,30050,30050,30050,0
20230823,171800,2871390850,30050,30050,30050,30050,0
20230823,171700,2871390850,30050,30050,30050,30050,0
20230823,171600,2871390850,30050,30050,30050,30050,0
20230823,171500,2871390850,30050,30050,30050,30050,0
20230823,171400,2871390850,30050,30050,30050,30050,0
20230823,171300,2871390850,30050,30050,30050,30050,0
20230823,171200,2871390850,30050,30050,30050,30050,0
20230823,171100,2871390850,30050,30050,30050,30050,0
20230823,171000,2871390850,30050,30050,30050,30050,0
20230823,170900,2871390850,30050,30050,30050,30050,0
20230823,170800,2871390850,30050,30050,30050,30050,0
20230823,170700,2871390850,30050,30050,30050,30050,0
20230823,170600,2871390850,30050,30050,30050,30050,0
20230823,170500,2871390850,30050,30050,30050,30050,0
20230823,170400,2871390850,30050,30050,30050,30050,0
20230823,170300,2871390850,30050,30050,30050,30050,1346
20230823,170200,2871390850,30050,30050,30050,30050,0
20230823,170100,2871390850,30050,30050,30050,30050,0
20230823,170000,2871390850,30050,30050,30050,30050,0
20230823,165900,2871390850,30050,30050,30050,30050,0
20230823,165800,2871390850,30050,30050,30050,30050,0
20230823,165700,2871390850,30050,30050,30050,30050,0
20230823,165600,2871390850,30050,30050,30050,30050,0
20230823,165500,2871390850,30050,30050,30050,30050,0
20230823,165400,2871390850,30050,30050,30050,30050,0
20230823,165300,2871390850,30050,30050,30050,30050,0
20230823,165200,2871390850,30050,30050,30050,30050,0
20230823,165100,2871390850,30050,30050,30050,30050,0
20230823,165000,2871390850,30050,30050,30050,30050,0
20230823,164900,2871390850,30050,30050,30050,30050,0
20230823,164800,2871390850,30050,30050,30050,30050,0
20230823,164700,2871390850,30050,30050,30050,30050,0
20230823,164600,2871390850,30050,30050,30050,30050,0
20230823,164500,2871390850,30050,30050,30050,30050,0
20230823,164400,2871390850,30050,30050,30050,30050,0
20230823,164300,2871390850,30050,30050,30050,30050,0
20230823,164200,2871390850,30050,30050,30050,30050,0
20230823,164100,2871390850,30050,30050,30050,30050,0
20230823,164000,2871390850,30050,30050,30050,30050,0
20230823,163900,2871390850,30050,30050,30050,30050,0
20230823,163800,2871390850,30050,30050,30050,30050,0
20230823,163700,2871390850,30050,30050,30050,30050,0
20230823,163600,2871390850,30050,30050,30050,30050,0
20230823,163500,2871390850,30050,30050,30050,30050,0
20230823,163400,2871390850,30050,30050,30050,30050,0
20230823,163300,2871390850,30050,30050,30050,30050,1346
20230823,163200,2871390850,30050,30050,30050,30050,0
20230823,163100,2871390850,30050,30050,30050,30050,0
20230823,163000,2871390850,30050,30050,30050,30050,0
20230823,162900,2871390850,30050,30050,30050,30050,0
20230823,162800,2871390850,30050,30050,30050,30050,0
20230823,162700,2871390850,30050,30050,30050,30050,0
20230823,162600,2871390850,30050,30050,30050,30050,0
20230823,162500,2871390850,30050,30050,30050,30050,0
20230823,162400,2871390850,30050,30050,30050,30050,0
20230823,162300,2871390850,30050,30050,30050,30050,0
20230823,162200,2871390850,30050,30050,30050,30050,0
20230823,162100,2871390850,30050,30050,30050,30050,0
20230823,162000,2871390850,30050,30050,30050,30050,0
20230823,161900,2871390850,30050,30050,30050,30050,0
20230823,161800,2871390850,30050,30050,30050,30050,0
20230823,161700,2871390850,30050,30050,30050,30050,0
20230823,161600,2871390850,30050,30050,30050,30050,0
20230823,161500,2871390850,30050,30050,30050,30050,0
20230823,161400,2871390850,30050,30050,30050,30050,0
20230823,161300,2871390850,30050,30050,30050,30050,0
20230823,161200,2871390850,30050,30050,30050,30050,0
20230823,161100,2871390850,30050,30050,30050,30050,0
20230823,161000,2871390850,30050,30050,30050,30050,0
20230823,160900,2871390850,30050,30050,30050,30050,0
20230823,160800,2871390850,30050,30050,30050,30050,0
20230823,160700,2871390850,30050,30050,30050,30050,0
20230823,160600,2871390850,30050,30050,30050,30050,0
20230823,160500,2871390850,30050,30050,30050,30050,0
20230823,160400,2871390850,30050,30050,30050,30050,0
20230823,160300,2871390850,30050,30050,30050,30050,1346
20230823,160200,2871390850,30050,30050,30050,30050,0
20230823,160100,2871390850,30050,30050,30050,30050,0
20230823,160000,2871390850,30050,30050,30050,30050,0
20230823,155900,2871390850,30050,30050,30050,30050,0
20230823,155800,2871390850,30050,30050,30050,30050,0
20230823,155700,2871390850,30050,30050,30050,30050,0
20230823,155600,2871390850,30050,30050,30050,30050,0
20230823,155500,2871390850,30050,30050,30050,30050,0
20230823,155400,2871390850,30050,30050,30050,30050,0
20230823,155300,2871390850,30050,30050,30050,30050,0
20230823,155200,2871390850,30050,30050,30050,30050,0
20230823,155100,2871390850,30050,30050,30050,30050,0
20230823,155000,2871390850,30050,30050,30050,30050,0
20230823,154900,2871390850,30050,30050,30050,30050,0
20230823,154800,2871390850,30050,30050,30050,30050,0
20230823,154700,2871390850,30050,30050,30050,30050,0
20230823,154600,2871390850,30050,30050,30050,30050,0
20230823,154500,2871390850,30050,30050,30050,30050,0
20230823,154400,2871390850,30050,30050,30050,30050,0
20230823,154300,2871390850,30050,30050,30050,30050,0
20230823,154200,2871390850,30050,30050,30050,30050,0
20230823,154100,2871390850,30050,30050,30050,30050,0
20230823,154000,2871390850,30050,30050,30050,30050,0
20230823,153900,2871390850,30050,30050,30050,30050,0
20230823,153800,2871390850,30050,30050,30050,30050,0
20230823,153700,2871390850,30050,30050,30050,30050,0
20230823,153600,2871390850,30050,30050,30050,30050,0
20230823,153500,2871390850,30050,30050,30050,30050,0
20230823,153400,2871390850,30050,30050,30050,30050,0
20230823,153300,2871390850,30050,30050,30050,30050,1346
20230823,153200,2871390850,30050,30050,30050,30050,0
20230823,153100,2871390850,30050,30050,30050,30050,0
20230823,153000,2871390850,30050,30050,30050,30050,1346
20230823,152900,2830943550,29850,29850,29850,29850,0
20230823,152800,2830943550,29850,29850,29850,29850,0
20230823,152700,2830943550,29850,29850,29850,29850,0
20230823,152600,2830943550,29850,29850,29850,29850,0
20230823,152500,2830943550,29850,29850,29850,29850,0
20230823,152400,2830943550,29850,29850,29850,29850,0
20230823,152300,2830943550,29850,29850,29850,29850,0
20230823,152200,2830943550,29850,29850,29850,29850,0
20230823,152100,2830943550,29850,29850,29850,29850,0
20230823,152000,2830943550,29850,29850,29850,29850,0
20230823,151900,2830943550,29850,29800,29850,29750,1184
20230823,151800,2795654600,29800,29800,29850,29800,34
20230823,151700,2794640100,29850,29800,29850,29800,447
20230823,151600,2781313500,29800,29650,29800,29650,4
20230823,151500,2781194750,29650,29600,29650,29550,310
20230823,151400,2772019000,29600,29600,29600,29600,13
20230823,151300,2771634200,29600,29550,29600,29500,317
20230823,151200,2762267900,29550,29600,29650,29550,567
20230823,151100,2745508950,29700,29550,29750,29450,1009
20230823,151000,2715727300,29750,29550,29750,29500,272
20230823,150900,2707689600,29500,29650,29800,29500,1247
20230823,150800,2670809500,29700,29600,29800,29600,239
20230823,150700,2663731050,29600,29600,29600,29600,514
20230823,150600,2648516650,29600,29500,29650,29450,400
20230823,150500,2636725100,29500,29500,29700,29450,822
20230823,150400,2612475650,29700,29800,29800,29550,1496
20230823,150300,2568239650,29600,29800,29850,29600,1594
20230823,150200,2520877600,29850,29850,29850,29850,25
20230823,150100,2520131350,29850,29850,29850,29850,48
20230823,150000,2518698550,29800,29800,29850,29800,15
20230823,145900,2518251500,29800,29800,29800,29750,131
20230823,145800,2514349700,29800,29800,29800,29800,14
20230823,145700,2513932500,29800,29800,29800,29800,13
20230823,145600,2513545100,29800,29850,29850,29800,320
20230823,145500,2504008600,29850,29850,29850,29850,14
20230823,145400,2503590700,29850,29850,29850,29850,26
20230823,145300,2502814600,29850,29850,29850,29850,24
20230823,145200,2502098200,29850,29850,29850,29850,13
20230823,145100,2501710150,29900,29900,29900,29850,44
20230823,145000,2500395850,29900,29900,29950,29900,356
20230823,144900,2489750700,29900,29900,29900,29900,1
20230823,144800,2489720800,29850,29900,29900,29850,47
20230823,144700,2488316150,29900,29900,29900,29850,16
20230823,144600,2487838400,29850,29900,29900,29800,54
20230823,144500,2486227550,29850,29850,29850,29850,26
20230823,144400,2485451450,29850,29850,29850,29850,10
20230823,144300,2485152950,29850,29950,29950,29850,27
20230823,144200,2484345050,29800,29800,29800,29800,58
20230823,144100,2482616650,29800,29850,29850,29800,222
20230823,144000,2475997150,29850,29850,29850,29850,34
20230823,143900,2474982250,29850,29800,29850,29800,102
20230823,143800,2471941950,29800,29800,29800,29800,14
20230823,143700,2471524750,29800,29800,29800,29800,28
20230823,143600,2470690350,29800,29800,29800,29800,126
20230823,143500,2466935550,29750,29750,29750,29750,50
20230823,143400,2465448050,29850,29850,29850,29800,28
20230823,143300,2464612900,29850,29850,29850,29850,11
20230823,143200,2464284550,29700,29850,29850,29700,43
20230823,143100,2463006000,29800,29850,29850,29800,43
20230823,143000,2461723100,29850,29700,29850,29700,184
20230823,142900,2456257750,29700,29650,29700,29650,53
20230823,142800,2454685600,29700,29700,29700,29700,0
20230823,142700,2454685600,29700,29550,29700,29550,1013
20230823,142600,2424740950,29550,29600,29600,29550,64
20230823,142500,2422847650,29600,29650,29650,29600,138
20230823,142400,2418756000,29700,29750,29750,29700,45
20230823,142300,2417418800,29700,29750,29800,29700,26
20230823,142200,2416645850,29750,29850,29850,29750,56
20230823,142100,2414977050,29850,29850,29850,29650,56
20230823,142000,2413316250,29800,30150,30150,29800,624
20230823,141900,2394613000,30150,29600,30150,29600,2928
20230823,141800,2306935100,29600,29600,29600,29500,287
20230823,141700,2298448600,29500,29500,29550,29500,379
20230823,141600,2287266550,29400,29550,29550,29400,2428
20230823,141500,2215715200,29550,29650,29800,29500,3060
20230823,141400,2125375700,29600,29700,29700,29500,3011
20230823,141300,2036422250,29750,29750,29800,29700,295
20230823,141200,2027656600,29800,29800,29850,29800,32
20230823,141100,2026702950,29800,29800,29800,29800,10
20230823,141000,2026404950,29800,29800,29800,29800,13
20230823,140900,2026017550,29800,29800,29800,29800,55
20230823,140800,2024378550,29800,29800,29800,29800,35
20230823,140700,2023335550,29850,29900,29900,29850,154
20230823,140600,2018738550,29900,29900,29900,29850,46
20230823,140500,2017364150,29900,29900,29900,29900,13
20230823,140400,2016975450,29900,29900,29900,29900,13
20230823,140300,2016586750,29850,29900,29900,29850,30
20230823,140200,2015690550,29900,29900,29900,29850,28
20230823,140100,2014853600,29900,29900,29900,29900,43
20230823,140000,2013567900,29950,29950,29950,29900,52
20230823,135900,2012011150,29950,29950,29950,29950,2
20230823,135800,2011951250,29950,29900,29950,29900,16
20230823,135700,2011472800,29900,29850,29900,29850,20
20230823,135600,2010875100,29900,29900,29900,29900,33
20230823,135500,2009888400,29900,29900,29900,29900,14
20230823,135400,2009469800,29900,29900,29900,29900,38
20230823,135300,2008333600,29900,29900,29900,29900,13
20230823,135200,2007944900,29900,29950,29950,29900,19
20230823,135100,2007376500,29900,29900,29900,29900,13
20230823,135000,2006987800,29900,29900,29900,29900,29
20230823,134900,2006120700,29900,29950,29950,29900,28
20230823,134800,2005283450,29900,29900,29900,29900,40
20230823,134700,2004087450,29900,29900,29900,29900,1
20230823,134600,2004057550,29800,29800,29800,29800,259
20230823,134500,1996339350,29800,29750,29800,29750,14
20230823,134400,1995922800,29750,29750,29750,29700,159
20230823,134300,1991198550,29750,29750,29750,29750,27
20230823,134200,1990395300,29700,29700,29700,29600,969
20230823,134100,1961667750,29650,29900,29900,29650,1863
20230823,134000,1906294900,29900,29900,29900,29900,26
20230823,133900,1905517500,29900,29900,29900,29900,1
20230823,133800,1905487600,29900,29900,29950,29900,41
20230823,133700,1904261000,29900,29950,29950,29900,173
20230823,133600,1899081900,29950,29950,29950,29950,0
20230823,133500,1899081900,29950,29950,29950,29950,0
20230823,133400,1899081900,29950,29950,29950,29950,0
20230823,133300,1899081900,29950,29950,29950,29950,0
20230823,133200,1899081900,29950,30000,30000,29950,18
20230823,133100,1898542750,29950,29950,29950,29950,0
20230823,133000,1898542750,29950,29950,29950,29950,18
20230823,132900,1898003650,29950,29950,29950,29950,13
20230823,132800,1897614300,29950,29950,29950,29950,23
20230823,132700,1896925450,29950,29950,29950,29950,60
20230823,132600,1895128450,29950,29950,29950,29950,27
20230823,132500,1894319800,29950,29950,29950,29950,51
20230823,132400,1892792350,29900,29900,29900,29900,26
20230823,132300,1892014950,29850,29950,29950,29850,163
20230823,132200,1887142050,29950,29950,29950,29950,13
20230823,132100,1886752700,29950,29950,29950,29950,13
20230823,132000,1886363350,29950,29950,29950,29950,17
20230823,131900,1885854200,29950,29950,29950,29950,69
20230823,131800,1883787650,29950,29950,29950,29950,27
20230823,131700,1882979000,29950,29950,29950,29950,14
20230823,131600,1882559700,29950,29900,29950,29900,14
20230823,131500,1882140450,29950,29950,29950,29950,25
20230823,131400,1881391700,29950,29900,29950,29900,28
20230823,131300,1880554450,29950,29950,29950,29950,13
20230823,131200,1880165100,29950,29950,29950,29950,27
20230823,131100,1879356450,29900,29950,29950,29900,30
20230823,131000,1878458750,29950,29950,29950,29950,0
20230823,130900,1878458750,29950,29950,29950,29950,5
20230823,130800,1878309000,29950,29950,29950,29950,119
20230823,130700,1874744950,30000,30000,30000,30000,0
20230823,130600,1874744950,30000,30000,30000,30000,3
20230823,130500,1874654950,30000,30000,30000,30000,1
20230823,130400,1874624950,30000,30000,30000,30000,0
20230823,130300,1874624950,30000,30050,30050,30000,192
20230823,130200,1868859100,30100,30100,30100,30100,0
20230823,130100,1868859100,30100,30100,30100,30100,0
20230823,130000,1868859100,30100,30100,30100,30100,11
20230823,125900,1868528000,30100,30100,30100,30100,0
20230823,125800,1868528000,30100,30200,30200,30100,90
20230823,125700,1865811050,30200,30100,30200,30050,318
20230823,125600,1856237400,30100,30300,30450,30100,1005
20230823,125500,1825831850,30100,29950,30300,29950,1879
20230823,125400,1769220800,29950,29950,29950,29950,0
20230823,125300,1769220800,29950,29950,29950,29950,0
20230823,125200,1769220800,29950,29950,29950,29950,0
20230823,125100,1769220800,29950,29950,29950,29950,1
20230823,125000,1769190850,29950,29950,29950,29950,237
20230823,124900,1762092700,29950,29950,29950,29950,12
20230823,124800,1761733300,29950,29950,29950,29900,29
20230823,124700,1760865000,30000,29900,30000,29900,323
20230823,124600,1751188950,29900,29900,29900,29900,195
20230823,124500,1745358450,29800,29900,30000,29800,849
20230823,124400,1720026550,29850,30100,30100,29850,638
20230823,124300,1700940550,30050,30150,30150,30050,447
20230823,124200,1687496350,30150,30150,30150,30150,2
20230823,124100,1687436050,30200,30200,30200,30200,2
20230823,124000,1687375650,30200,30200,30200,30200,0
20230823,123900,1687375650,30200,30200,30200,30200,1
20230823,123800,1687345450,30150,30150,30150,30100,325
20230823,123700,1677547800,30150,30150,30150,30150,1
20230823,123600,1677517650,30050,30050,30050,30050,136
20230823,123500,1673430850,30050,30050,30050,30050,80
20230823,123400,1671026850,30050,30050,30050,30050,2
20230823,123300,1670966750,30000,30000,30000,30000,2
20230823,123200,1670906750,30050,30050,30050,30050,1
20230823,123100,1670876700,30000,30100,30100,30000,307
20230823,123000,1661638700,29950,29800,30000,29800,101
20230823,122900,1658628000,29800,29800,29800,29750,203
20230823,122800,1652578650,29800,29700,29800,29700,467
20230823,122700,1638686750,29700,29700,29800,29700,448
20230823,122600,1625359000,29750,29850,29850,29750,1620
20230823,122500,1577057450,29900,29900,29900,29900,60
20230823,122400,1575263450,29900,29850,29900,29850,354
20230823,122300,1564696500,29900,29900,29900,29850,658
20230823,122200,1545023050,29950,29950,29950,29950,5
20230823,122100,1544873300,29950,29950,29950,29950,102
20230823,122000,1541818400,30050,29950,30050,29950,704
20230823,121900,1520724900,29950,29950,29950,29950,201
20230823,121800,1514704950,29950,29950,29950,29950,83
20230823,121700,1512219100,29950,29950,29950,29900,166
20230823,121600,1507254800,29950,29950,29950,29950,1
20230823,121500,1507224850,29950,29900,29950,29900,17
20230823,121400,1506716000,29900,29950,29950,29900,180
20230823,121300,1501332500,29950,30000,30000,29950,441
20230823,121200,1488124500,29950,30000,30000,29950,6
20230823,121100,1487944750,30000,30000,30000,30000,2
20230823,121000,1487884750,30000,30000,30000,30000,353
20230823,120900,1477294750,30050,30050,30050,30050,0
20230823,120800,1477294750,30050,30050,30050,30000,107
20230823,120700,1474084600,30000,30100,30100,30000,2717
20230823,120600,1392480100,30100,30100,30100,30100,4
20230823,120500,1392359700,30150,30150,30150,30150,10
20230823,120400,1392058200,30150,30150,30150,30150,0
20230823,120300,1392058200,30150,30150,30150,30150,0
20230823,120200,1392058200,30150,30050,30150,30050,34
20230823,120100,1391036400,30050,30050,30050,30050,2
20230823,120000,1390976300,30150,30150,30150,30150,0
20230823,115900,1390976300,30150,30150,30150,30100,98
20230823,115800,1388026150,30150,30150,30150,30150,0
20230823,115700,1388026150,30150,30200,30200,30100,71
20230823,115600,1385887950,30150,30100,30200,30050,1154
20230823,115500,1351146750,30100,30100,30100,30050,51
20230823,115400,1349613150,30100,30050,30100,30050,51
20230823,115300,1348080550,30100,30100,30100,30100,5
20230823,115200,1347930050,30100,30100,30100,30100,0
20230823,115100,1347930050,30100,30100,30100,30100,1
20230823,115000,1347899950,30050,30050,30050,30050,135
20230823,114900,1343843200,30050,30100,30100,30050,136
20230823,114800,1339755950,30100,30300,30300,30100,4909
20230823,114700,1191507950,30300,30300,30300,30300,0
20230823,114600,1191507950,30300,30300,30300,30300,0
20230823,114500,1191507950,30300,30300,30300,30300,22
20230823,114400,1190841350,30300,30300,30300,30300,64
20230823,114300,1188902150,30300,30300,30300,30300,16
20230823,114200,1188417350,30300,30300,30300,30300,0
20230823,114100,1188417350,30300,30300,30300,30300,66
20230823,114000,1186417550,30300,30300,30300,30300,1
20230823,113900,1186387250,30200,30250,30250,30200,658
20230823,113800,1166483000,30250,30250,30250,30250,1
20230823,113700,1166452750,30250,30200,30250,30200,33
20230823,113600,1165456100,30250,30250,30250,30250,0
20230823,113500,1165456100,30250,30250,30250,30250,0
20230823,113400,1165456100,30250,30200,30250,30200,110
20230823,113300,1162134050,30200,30200,30200,30200,14
20230823,113200,1161711250,30250,30250,30250,30250,0
20230823,113100,1161711250,30250,30250,30250,30250,1
20230823,113000,1161681000,30200,30200,30200,30200,0
20230823,112900,1161681000,30200,30250,30250,30200,61
20230823,112800,1159837200,30250,30250,30300,30250,538
20230823,112700,1143561400,30300,30300,30300,30250,221
20230823,112600,1136868100,30350,30350,30350,30350,0
20230823,112500,1136868100,30350,30350,30350,30350,1
20230823,112400,1136837750,30300,30300,30300,30300,100
20230823,112300,1133807750,30350,30350,30350,30350,1
20230823,112200,1133777400,30300,30300,30300,30300,110
20230823,112100,1130444400,30350,30350,30350,30350,2
20230823,112000,1130383700,30350,30350,30350,30350,1
20230823,111900,1130353350,30300,30300,30300,30300,0
20230823,111800,1130353350,30300,30300,30300,30300,0
20230823,111700,1130353350,30300,30300,30300,30300,8
20230823,111600,1130110950,30350,30350,30350,30350,36
20230823,111500,1129018350,30350,30350,30350,30350,10
20230823,111400,1128714850,30350,30350,30350,30350,43
20230823,111300,1127409800,30300,30300,30300,30300,34
20230823,111200,1126379600,30350,30350,30350,30350,1
20230823,111100,1126349250,30350,30350,30350,30350,40
20230823,111000,1125135250,30350,30350,30350,30300,16
20230823,110900,1124650350,30300,30300,30300,30300,13
20230823,110800,1124256450,30350,30350,30350,30350,35
20230823,110700,1123194200,30350,30350,30350,30350,23
20230823,110600,1122496150,30350,30350,30400,30350,79
20230823,110500,1120097950,30400,30400,30400,30400,0
20230823,110400,1120097950,30400,30400,30400,30400,1
20230823,110300,1120067550,30400,30400,30400,30400,0
20230823,110200,1120067550,30400,30400,30400,30400,19
20230823,110100,1119489950,30450,30350,30450,30350,23
20230823,110000,1118791400,30350,30400,30400,30350,85
20230823,105900,1116208900,30400,30400,30400,30400,103
20230823,105800,1113077700,30400,30450,30450,30400,20
20230823,105700,1112469600,30400,30450,30450,30400,760
20230823,105600,1089336100,30450,30500,30500,30450,334
20230823,105500,1079150500,30550,30550,30550,30550,4
20230823,105400,1079028300,30500,30550,30550,30500,461
20230823,105300,1064945800,30700,30600,30700,30550,2510
20230823,105200,988183200,30600,30600,30600,30600,0
20230823,105100,988183200,30600,30600,30600,30600,65
20230823,105000,986194200,30600,30600,30650,30600,1612
20230823,104900,936866950,30600,30600,30600,30600,497
20230823,104800,921658750,30650,30650,30650,30600,1053
20230823,104700,889384350,30700,30650,30700,30650,106
20230823,104600,886135400,30700,30700,30700,30700,0
20230823,104500,886135400,30700,30650,30700,30650,204
20230823,104400,879882750,30700,30700,30700,30700,50
20230823,104300,878347750,30700,30700,30700,30700,108
20230823,104200,875032150,30700,30700,30700,30700,32
20230823,104100,874049750,30700,30700,30700,30700,0
20230823,104000,874049750,30700,30700,30700,30700,270
20230823,103900,865760750,30750,30750,30750,30750,23
20230823,103800,865053500,30750,30750,30750,30750,5
20230823,103700,864899750,30800,30750,30800,30750,20
20230823,103600,864284700,30750,30750,30750,30750,303
20230823,103500,854967450,30800,30800,30800,30800,95
20230823,103400,852041450,30750,30750,30750,30750,0
20230823,103300,852041450,30750,30800,30800,30750,149
20230823,103200,847453050,30800,30800,30800,30800,2
20230823,103100,847391450,30850,30850,30850,30850,101
20230823,103000,844275600,30800,30800,30800,30800,0
20230823,102900,844275600,30800,30800,30800,30800,1
20230823,102800,844244800,30800,30850,30850,30800,2
20230823,102700,844183150,30800,30900,30900,30800,20
20230823,102600,843567050,30850,30850,30850,30850,6
20230823,102500,843381950,30900,30900,30900,30900,10
20230823,102400,843072950,30900,30900,30900,30900,203
20230823,102300,836800250,30950,30950,30950,30950,20
20230823,102200,836181250,30950,30950,30950,30950,42
20230823,102100,834881350,30950,30950,30950,30950,15
20230823,102000,834417100,31000,31000,31000,31000,38
20230823,101900,833239100,31050,31000,31050,31000,9
20230823,101800,832959900,31000,31000,31000,31000,21
20230823,101700,832308900,31050,30850,31100,30850,383
20230823,101600,820462400,30850,30900,30900,30850,6
20230823,101500,820277050,30900,30950,30950,30900,235
20230823,101400,813004550,30850,30850,30850,30850,48
20230823,101300,811523750,30800,30850,30850,30800,16
20230823,101200,811030200,30850,30850,30900,30850,36
20230823,101100,809918450,30800,30800,30800,30800,0
20230823,101000,809918450,30800,30800,30800,30800,51
20230823,100900,808347650,30800,30800,30800,30800,0
20230823,100800,808347650,30800,30800,30800,30800,159
20230823,100700,803450450,30750,30750,30750,30750,0
20230823,100600,803450450,30750,30750,30750,30750,50
20230823,100500,801912950,30750,30850,30850,30750,52
20230823,100400,800313750,30750,30750,30750,30750,50
20230823,100300,798776250,30750,30750,30750,30750,0
20230823,100200,798776250,30750,30850,30850,30750,2
20230823,100100,798714650,30800,30850,30850,30800,12
20230823,100000,798344500,30900,30950,31100,30900,255
20230823,095900,790454650,31050,30650,31050,30650,2761
20230823,095800,705293550,30500,30600,30700,30500,336
20230823,095700,695011350,30550,30550,30550,30550,11
20230823,095600,694675300,30550,30550,30550,30550,776
20230823,095500,670968500,30550,30550,30550,30550,0
20230823,095400,670968500,30550,30550,30550,30550,450
20230823,095300,657221000,30600,30600,30600,30600,50
20230823,095200,655691000,30550,30550,30550,30550,0
20230823,095100,655691000,30550,30550,30550,30550,3
20230823,095000,655599350,30600,30550,30600,30550,6
20230823,094900,655415850,30500,30500,30500,30500,0
20230823,094800,655415850,30500,30500,30500,30500,17
20230823,094700,654897350,30650,30500,30650,30450,254
20230823,094600,647161300,30650,30650,30650,30500,112
20230823,094500,643737350,30650,30500,30650,30500,527
20230823,094400,627612400,30500,30500,30500,30450,237
20230823,094300,620387900,30500,30600,30600,30450,1495
20230823,094200,574717700,30700,30700,30700,30600,230
20230823,094100,567671700,30700,30600,30700,30600,46
20230823,094000,566264000,30700,30600,30700,30600,356
20230823,093900,555370300,30750,30750,30750,30750,1
20230823,093800,555339550,30750,30650,30750,30600,966
20230823,093700,525735750,30600,30650,30650,30600,849
20230823,093600,499715000,30650,30650,30650,30650,175
20230823,093500,494351250,30650,30800,30800,30650,2049
20230823,093400,431452800,30800,30850,30850,30800,14
20230823,093300,431021550,30850,30800,30850,30800,80
20230823,093200,428556550,30800,30750,30800,30750,102
20230823,093100,425419850,30750,30750,30750,30750,1
20230823,093000,425389100,30700,30750,30750,30700,234
20230823,092900,418196300,30800,30800,30800,30800,0
20230823,092800,418196300,30800,30800,30800,30800,94
20230823,092700,415301100,30850,30850,30850,30850,60
20230823,092600,413450100,30850,30850,30850,30850,12
20230823,092500,413079900,30850,30850,30850,30850,29
20230823,092400,412185250,30850,30850,30850,30850,0
20230823,092300,412185250,30850,30850,30850,30850,81
20230823,092200,409686400,30850,30900,30900,30850,13
20230823,092100,409284850,30900,30850,30900,30850,25
20230823,092000,408513500,30850,30850,30850,30850,28
20230823,091900,407649700,30750,30750,30750,30750,157
20230823,091800,402821950,30750,30750,30900,30750,7
20230823,091700,402606550,30750,30900,30900,30750,51
20230823,091600,401036650,30950,30900,30950,30900,404
20230823,091500,388541500,30950,30700,31000,30700,1197
20230823,091400,351576800,30700,30700,30700,30700,289
20230823,091300,342704500,30700,30700,30750,30700,302
20230823,091200,333430200,30800,30750,30800,30750,150
20230823,091100,328816150,30750,30750,30750,30750,158
20230823,091000,323957650,30750,30700,30750,30650,209
20230823,090900,317533200,30800,30800,30800,30600,147
20230823,090800,313034400,30600,30450,30600,30450,217
20230823,090700,306411250,30450,30500,30500,30450,444
20230823,090600,292891400,30500,30500,30500,30500,1
20230823,090500,292860900,30500,30450,31200,30450,1421
20230823,090400,249388750,30500,30600,30600,30500,21
20230823,090300,248747950,30600,30200,30600,30200,514
20230823,090200,233157750,30200,30550,30550,30150,6698
20230823,090100,28917050,30600,30650,30650,30600,373
20230823,090000,17494250,30700,30750,30750,30700,569
Reference in New Issue Copy Permalink