ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/084730/min/candle-20230801.csv

645 lines
34 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
20230801,194200,7571333300,14250,14250,14250,14250,7111
20230801,194100,7571333300,14250,14250,14250,14250,0
20230801,194000,7571333300,14250,14250,14250,14250,0
20230801,193900,7571333300,14250,14250,14250,14250,0
20230801,193800,7571333300,14250,14250,14250,14250,0
20230801,193700,7571333300,14250,14250,14250,14250,0
20230801,193600,7571333300,14250,14250,14250,14250,0
20230801,193500,7571333300,14250,14250,14250,14250,0
20230801,193400,7571333300,14250,14250,14250,14250,0
20230801,193300,7571333300,14250,14250,14250,14250,0
20230801,193200,7571333300,14250,14250,14250,14250,0
20230801,193100,7571333300,14250,14250,14250,14250,0
20230801,193000,7571333300,14250,14250,14250,14250,0
20230801,192900,7571333300,14250,14250,14250,14250,0
20230801,192800,7571333300,14250,14250,14250,14250,0
20230801,192700,7571333300,14250,14250,14250,14250,0
20230801,192600,7571333300,14250,14250,14250,14250,0
20230801,192500,7571333300,14250,14250,14250,14250,0
20230801,192400,7571333300,14250,14250,14250,14250,0
20230801,192300,7571333300,14250,14250,14250,14250,0
20230801,192200,7571333300,14250,14250,14250,14250,0
20230801,192100,7571333300,14250,14250,14250,14250,0
20230801,192000,7571333300,14250,14250,14250,14250,0
20230801,191900,7571333300,14250,14250,14250,14250,0
20230801,191800,7571333300,14250,14250,14250,14250,0
20230801,191700,7571333300,14250,14250,14250,14250,0
20230801,191600,7571333300,14250,14250,14250,14250,0
20230801,191500,7571333300,14250,14250,14250,14250,0
20230801,191400,7571333300,14250,14250,14250,14250,0
20230801,191300,7571333300,14250,14250,14250,14250,0
20230801,191200,7571333300,14250,14250,14250,14250,7111
20230801,191100,7571333300,14250,14250,14250,14250,0
20230801,191000,7571333300,14250,14250,14250,14250,0
20230801,190900,7571333300,14250,14250,14250,14250,0
20230801,190800,7571333300,14250,14250,14250,14250,0
20230801,190700,7571333300,14250,14250,14250,14250,0
20230801,190600,7571333300,14250,14250,14250,14250,0
20230801,190500,7571333300,14250,14250,14250,14250,0
20230801,190400,7571333300,14250,14250,14250,14250,0
20230801,190300,7571333300,14250,14250,14250,14250,0
20230801,190200,7571333300,14250,14250,14250,14250,0
20230801,190100,7571333300,14250,14250,14250,14250,0
20230801,190000,7571333300,14250,14250,14250,14250,0
20230801,185900,7571333300,14250,14250,14250,14250,0
20230801,185800,7571333300,14250,14250,14250,14250,0
20230801,185700,7571333300,14250,14250,14250,14250,0
20230801,185600,7571333300,14250,14250,14250,14250,0
20230801,185500,7571333300,14250,14250,14250,14250,0
20230801,185400,7571333300,14250,14250,14250,14250,0
20230801,185300,7571333300,14250,14250,14250,14250,0
20230801,185200,7571333300,14250,14250,14250,14250,0
20230801,185100,7571333300,14250,14250,14250,14250,0
20230801,185000,7571333300,14250,14250,14250,14250,0
20230801,184900,7571333300,14250,14250,14250,14250,0
20230801,184800,7571333300,14250,14250,14250,14250,0
20230801,184700,7571333300,14250,14250,14250,14250,0
20230801,184600,7571333300,14250,14250,14250,14250,0
20230801,184500,7571333300,14250,14250,14250,14250,0
20230801,184400,7571333300,14250,14250,14250,14250,0
20230801,184300,7571333300,14250,14250,14250,14250,0
20230801,184200,7571333300,14250,14250,14250,14250,7111
20230801,184100,7571333300,14250,14250,14250,14250,0
20230801,184000,7571333300,14250,14250,14250,14250,0
20230801,183900,7571333300,14250,14250,14250,14250,0
20230801,183800,7571333300,14250,14250,14250,14250,0
20230801,183700,7571333300,14250,14250,14250,14250,0
20230801,183600,7571333300,14250,14250,14250,14250,0
20230801,183500,7571333300,14250,14250,14250,14250,0
20230801,183400,7571333300,14250,14250,14250,14250,0
20230801,183300,7571333300,14250,14250,14250,14250,0
20230801,183200,7571333300,14250,14250,14250,14250,0
20230801,183100,7571333300,14250,14250,14250,14250,0
20230801,183000,7571333300,14250,14250,14250,14250,0
20230801,182900,7571333300,14250,14250,14250,14250,0
20230801,182800,7571333300,14250,14250,14250,14250,0
20230801,182700,7571333300,14250,14250,14250,14250,0
20230801,182600,7571333300,14250,14250,14250,14250,0
20230801,182500,7571333300,14250,14250,14250,14250,0
20230801,182400,7571333300,14250,14250,14250,14250,0
20230801,182300,7571333300,14250,14250,14250,14250,0
20230801,182200,7571333300,14250,14250,14250,14250,0
20230801,182100,7571333300,14250,14250,14250,14250,0
20230801,182000,7571333300,14250,14250,14250,14250,0
20230801,181900,7571333300,14250,14250,14250,14250,0
20230801,181800,7571333300,14250,14250,14250,14250,0
20230801,181700,7571333300,14250,14250,14250,14250,0
20230801,181600,7571333300,14250,14250,14250,14250,0
20230801,181500,7571333300,14250,14250,14250,14250,0
20230801,181400,7571333300,14250,14250,14250,14250,0
20230801,181300,7571333300,14250,14250,14250,14250,0
20230801,181200,7571333300,14250,14250,14250,14250,7111
20230801,181100,7571333300,14250,14250,14250,14250,0
20230801,181000,7571333300,14250,14250,14250,14250,0
20230801,180900,7571333300,14250,14250,14250,14250,0
20230801,180800,7571333300,14250,14250,14250,14250,0
20230801,180700,7571333300,14250,14250,14250,14250,0
20230801,180600,7571333300,14250,14250,14250,14250,0
20230801,180500,7571333300,14250,14250,14250,14250,0
20230801,180400,7571333300,14250,14250,14250,14250,0
20230801,180300,7571333300,14250,14250,14250,14250,0
20230801,180200,7571333300,14250,14250,14250,14250,0
20230801,180100,7571333300,14250,14250,14250,14250,0
20230801,180000,7571333300,14250,14250,14250,14250,0
20230801,175900,7571333300,14250,14250,14250,14250,0
20230801,175800,7571333300,14250,14250,14250,14250,0
20230801,175700,7571333300,14250,14250,14250,14250,0
20230801,175600,7571333300,14250,14250,14250,14250,0
20230801,175500,7571333300,14250,14250,14250,14250,0
20230801,175400,7571333300,14250,14250,14250,14250,0
20230801,175300,7571333300,14250,14250,14250,14250,0
20230801,175200,7571333300,14250,14250,14250,14250,0
20230801,175100,7571333300,14250,14250,14250,14250,0
20230801,175000,7571333300,14250,14250,14250,14250,0
20230801,174900,7571333300,14250,14250,14250,14250,0
20230801,174800,7571333300,14250,14250,14250,14250,0
20230801,174700,7571333300,14250,14250,14250,14250,0
20230801,174600,7571333300,14250,14250,14250,14250,0
20230801,174500,7571333300,14250,14250,14250,14250,0
20230801,174400,7571333300,14250,14250,14250,14250,0
20230801,174300,7571333300,14250,14250,14250,14250,0
20230801,174200,7571333300,14250,14250,14250,14250,7111
20230801,174100,7571333300,14250,14250,14250,14250,0
20230801,174000,7571333300,14250,14250,14250,14250,0
20230801,173900,7571333300,14250,14250,14250,14250,0
20230801,173800,7571333300,14250,14250,14250,14250,0
20230801,173700,7571333300,14250,14250,14250,14250,0
20230801,173600,7571333300,14250,14250,14250,14250,0
20230801,173500,7571333300,14250,14250,14250,14250,0
20230801,173400,7571333300,14250,14250,14250,14250,0
20230801,173300,7571333300,14250,14250,14250,14250,0
20230801,173200,7571333300,14250,14250,14250,14250,0
20230801,173100,7571333300,14250,14250,14250,14250,0
20230801,173000,7571333300,14250,14250,14250,14250,0
20230801,172900,7571333300,14250,14250,14250,14250,0
20230801,172800,7571333300,14250,14250,14250,14250,0
20230801,172700,7571333300,14250,14250,14250,14250,0
20230801,172600,7571333300,14250,14250,14250,14250,0
20230801,172500,7571333300,14250,14250,14250,14250,0
20230801,172400,7571333300,14250,14250,14250,14250,0
20230801,172300,7571333300,14250,14250,14250,14250,0
20230801,172200,7571333300,14250,14250,14250,14250,0
20230801,172100,7571333300,14250,14250,14250,14250,0
20230801,172000,7571333300,14250,14250,14250,14250,0
20230801,171900,7571333300,14250,14250,14250,14250,0
20230801,171800,7571333300,14250,14250,14250,14250,0
20230801,171700,7571333300,14250,14250,14250,14250,0
20230801,171600,7571333300,14250,14250,14250,14250,0
20230801,171500,7571333300,14250,14250,14250,14250,0
20230801,171400,7571333300,14250,14250,14250,14250,0
20230801,171300,7571333300,14250,14250,14250,14250,0
20230801,171200,7571333300,14250,14250,14250,14250,7111
20230801,171100,7571333300,14250,14250,14250,14250,0
20230801,171000,7571333300,14250,14250,14250,14250,0
20230801,170900,7571333300,14250,14250,14250,14250,0
20230801,170800,7571333300,14250,14250,14250,14250,0
20230801,170700,7571333300,14250,14250,14250,14250,0
20230801,170600,7571333300,14250,14250,14250,14250,0
20230801,170500,7571333300,14250,14250,14250,14250,0
20230801,170400,7571333300,14250,14250,14250,14250,0
20230801,170300,7571333300,14250,14250,14250,14250,0
20230801,170200,7571333300,14250,14250,14250,14250,0
20230801,170100,7571333300,14250,14250,14250,14250,0
20230801,170000,7571333300,14250,14250,14250,14250,0
20230801,165900,7571333300,14250,14250,14250,14250,0
20230801,165800,7571333300,14250,14250,14250,14250,0
20230801,165700,7571333300,14250,14250,14250,14250,0
20230801,165600,7571333300,14250,14250,14250,14250,0
20230801,165500,7571333300,14250,14250,14250,14250,0
20230801,165400,7571333300,14250,14250,14250,14250,0
20230801,165300,7571333300,14250,14250,14250,14250,0
20230801,165200,7571333300,14250,14250,14250,14250,0
20230801,165100,7571333300,14250,14250,14250,14250,0
20230801,165000,7571333300,14250,14250,14250,14250,0
20230801,164900,7571333300,14250,14250,14250,14250,0
20230801,164800,7571333300,14250,14250,14250,14250,0
20230801,164700,7571333300,14250,14250,14250,14250,0
20230801,164600,7571333300,14250,14250,14250,14250,0
20230801,164500,7571333300,14250,14250,14250,14250,0
20230801,164400,7571333300,14250,14250,14250,14250,0
20230801,164300,7571333300,14250,14250,14250,14250,0
20230801,164200,7571333300,14250,14250,14250,14250,7111
20230801,164100,7571333300,14250,14250,14250,14250,0
20230801,164000,7571333300,14250,14250,14250,14250,0
20230801,163900,7571333300,14250,14250,14250,14250,0
20230801,163800,7571333300,14250,14250,14250,14250,0
20230801,163700,7571333300,14250,14250,14250,14250,0
20230801,163600,7571333300,14250,14250,14250,14250,0
20230801,163500,7571333300,14250,14250,14250,14250,0
20230801,163400,7571333300,14250,14250,14250,14250,0
20230801,163300,7571333300,14250,14250,14250,14250,0
20230801,163200,7571333300,14250,14250,14250,14250,0
20230801,163100,7571333300,14250,14250,14250,14250,0
20230801,163000,7571333300,14250,14250,14250,14250,0
20230801,162900,7571333300,14250,14250,14250,14250,0
20230801,162800,7571333300,14250,14250,14250,14250,0
20230801,162700,7571333300,14250,14250,14250,14250,0
20230801,162600,7571333300,14250,14250,14250,14250,0
20230801,162500,7571333300,14250,14250,14250,14250,0
20230801,162400,7571333300,14250,14250,14250,14250,0
20230801,162300,7571333300,14250,14250,14250,14250,0
20230801,162200,7571333300,14250,14250,14250,14250,0
20230801,162100,7571333300,14250,14250,14250,14250,0
20230801,162000,7571333300,14250,14250,14250,14250,0
20230801,161900,7571333300,14250,14250,14250,14250,0
20230801,161800,7571333300,14250,14250,14250,14250,0
20230801,161700,7571333300,14250,14250,14250,14250,0
20230801,161600,7571333300,14250,14250,14250,14250,0
20230801,161500,7571333300,14250,14250,14250,14250,0
20230801,161400,7571333300,14250,14250,14250,14250,0
20230801,161300,7571333300,14250,14250,14250,14250,0
20230801,161200,7571333300,14250,14250,14250,14250,7111
20230801,161100,7571333300,14250,14250,14250,14250,0
20230801,161000,7571333300,14250,14250,14250,14250,0
20230801,160900,7571333300,14250,14250,14250,14250,0
20230801,160800,7571333300,14250,14250,14250,14250,0
20230801,160700,7571333300,14250,14250,14250,14250,0
20230801,160600,7571333300,14250,14250,14250,14250,0
20230801,160500,7571333300,14250,14250,14250,14250,0
20230801,160400,7571333300,14250,14250,14250,14250,0
20230801,160300,7571333300,14250,14250,14250,14250,0
20230801,160200,7571333300,14250,14250,14250,14250,0
20230801,160100,7571333300,14250,14250,14250,14250,0
20230801,160000,7571333300,14250,14250,14250,14250,0
20230801,155900,7571333300,14250,14250,14250,14250,0
20230801,155800,7571333300,14250,14250,14250,14250,0
20230801,155700,7571333300,14250,14250,14250,14250,0
20230801,155600,7571333300,14250,14250,14250,14250,0
20230801,155500,7571333300,14250,14250,14250,14250,0
20230801,155400,7571333300,14250,14250,14250,14250,0
20230801,155300,7571333300,14250,14250,14250,14250,0
20230801,155200,7571333300,14250,14250,14250,14250,0
20230801,155100,7571333300,14250,14250,14250,14250,0
20230801,155000,7571333300,14250,14250,14250,14250,0
20230801,154900,7571333300,14250,14250,14250,14250,0
20230801,154800,7571333300,14250,14250,14250,14250,0
20230801,154700,7571333300,14250,14250,14250,14250,0
20230801,154600,7571333300,14250,14250,14250,14250,0
20230801,154500,7571333300,14250,14250,14250,14250,0
20230801,154400,7571333300,14250,14250,14250,14250,0
20230801,154300,7571333300,14250,14250,14250,14250,0
20230801,154200,7571333300,14250,14250,14250,14250,7111
20230801,154100,7571333300,14250,14250,14250,14250,0
20230801,154000,7571333300,14250,14250,14250,14250,0
20230801,153900,7571333300,14250,14250,14250,14250,0
20230801,153800,7571333300,14250,14250,14250,14250,0
20230801,153700,7571333300,14250,14250,14250,14250,0
20230801,153600,7571333300,14250,14250,14250,14250,0
20230801,153500,7571333300,14250,14250,14250,14250,0
20230801,153400,7571333300,14250,14250,14250,14250,0
20230801,153300,7571333300,14250,14250,14250,14250,0
20230801,153200,7571333300,14250,14250,14250,14250,0
20230801,153100,7571333300,14250,14250,14250,14250,0
20230801,153000,7571333300,14250,14250,14250,14250,7111
20230801,152900,7470001550,14200,14200,14200,14200,0
20230801,152800,7470001550,14200,14200,14200,14200,0
20230801,152700,7470001550,14200,14200,14200,14200,0
20230801,152600,7470001550,14200,14200,14200,14200,0
20230801,152500,7470001550,14200,14200,14200,14200,0
20230801,152400,7470001550,14200,14200,14200,14200,0
20230801,152300,7470001550,14200,14200,14200,14200,0
20230801,152200,7470001550,14200,14200,14200,14200,0
20230801,152100,7470001550,14200,14200,14200,14200,0
20230801,152000,7470001550,14200,14200,14200,14200,0
20230801,151900,7470001550,14200,14250,14250,14200,3948
20230801,151800,7413806360,14230,14240,14250,14230,436
20230801,151700,7407596910,14250,14240,14250,14240,514
20230801,151600,7400273360,14230,14230,14240,14230,577
20230801,151500,7392058570,14250,14250,14250,14240,1355
20230801,151400,7372751870,14250,14230,14250,14230,135
20230801,151300,7370830300,14230,14220,14230,14210,475
20230801,151200,7364074420,14220,14220,14230,14210,315
20230801,151100,7359594710,14220,14260,14260,14220,1587
20230801,151000,7336971070,14250,14210,14260,14200,2610
20230801,150900,7299803440,14210,14180,14210,14180,455
20230801,150800,7293338540,14180,14210,14230,14180,1025
20230801,150700,7278773500,14190,14200,14210,14190,436
20230801,150600,7272581150,14200,14200,14200,14190,209
20230801,150500,7269613600,14200,14200,14200,14190,411
20230801,150400,7263779000,14190,14180,14200,14180,745
20230801,150300,7253201360,14170,14180,14200,14170,1192
20230801,150200,7236283090,14180,14190,14200,14180,381
20230801,150100,7230876670,14200,14200,14200,14200,52
20230801,150000,7230138270,14220,14180,14220,14180,335
20230801,145900,7225380210,14180,14200,14200,14180,291
20230801,145800,7221250250,14210,14210,14210,14200,234
20230801,145700,7217925860,14210,14200,14210,14200,399
20230801,145600,7212259620,14200,14220,14240,14200,188
20230801,145500,7209589600,14250,14210,14250,14200,2028
20230801,145400,7180732170,14220,14210,14220,14200,457
20230801,145300,7174237010,14220,14220,14220,14210,359
20230801,145200,7169135330,14220,14240,14240,14220,597
20230801,145100,7160644330,14240,14250,14250,14220,901
20230801,145000,7147818540,14250,14230,14260,14220,3972
20230801,144900,7091229600,14230,14220,14250,14220,2114
20230801,144800,7061139300,14220,14200,14230,14200,1154
20230801,144700,7044727530,14200,14170,14220,14160,5125
20230801,144600,6971976590,14170,14130,14170,14120,2346
20230801,144500,6938785760,14140,14150,14170,14140,478
20230801,144400,6932024440,14150,14160,14190,14120,1691
20230801,144300,6908077120,14160,14210,14210,14160,942
20230801,144200,6894719600,14230,14220,14240,14200,712
20230801,144100,6884587760,14220,14220,14240,14180,1904
20230801,144000,6857515370,14230,14160,14230,14160,5296
20230801,143900,6782375530,14160,14160,14180,14150,1860
20230801,143800,6756030780,14160,14150,14160,14140,1126
20230801,143700,6740094040,14150,14090,14150,14090,1584
20230801,143600,6717698890,14090,14060,14090,14060,308
20230801,143500,6713363110,14070,14110,14120,14060,565
20230801,143400,6705409540,14120,14070,14120,14070,3471
20230801,143300,6656465030,14070,14050,14070,14040,34
20230801,143200,6655987220,14040,14040,14080,14030,237
20230801,143100,6652655260,14040,14040,14080,14030,608
20230801,143000,6644114030,14050,14080,14080,14020,1094
20230801,142900,6628749780,14070,14090,14100,14070,1219
20230801,142800,6611583600,14080,14060,14080,14060,684
20230801,142700,6601956890,14060,14070,14070,14060,198
20230801,142600,6599172430,14070,14040,14070,14040,468
20230801,142500,6592591940,14040,14050,14050,14040,374
20230801,142400,6587339860,14050,14030,14050,14020,1555
20230801,142300,6565509130,14040,14030,14040,14020,311
20230801,142200,6561144030,14020,14000,14020,14000,2499
20230801,142100,6526130980,14010,14010,14010,14000,118
20230801,142000,6524478300,14010,14000,14010,14000,308
20230801,141900,6520164540,14000,14000,14010,13980,402
20230801,141800,6514537200,14010,14000,14010,14000,359
20230801,141700,6509507620,14010,14010,14010,14010,573
20230801,141600,6501479890,14020,13930,14020,13910,5418
20230801,141500,6425760750,13910,13910,13930,13910,1166
20230801,141400,6409530000,13910,13880,13910,13870,565
20230801,141300,6401680370,13850,13880,13880,13850,521
20230801,141200,6394461010,13860,13860,13860,13850,302
20230801,141100,6390277150,13850,13900,13910,13850,656
20230801,141000,6381175100,13900,13900,13910,13900,149
20230801,140900,6379103210,13910,13890,13910,13890,1389
20230801,140800,6359797200,13880,13890,13890,13880,357
20230801,140700,6354840290,13890,13870,13890,13870,935
20230801,140600,6341862450,13850,13840,13850,13840,34
20230801,140500,6341391880,13830,13830,13830,13830,19
20230801,140400,6341129110,13840,13840,13840,13840,68
20230801,140300,6340187990,13840,13860,13860,13840,84
20230801,140200,6339024520,13890,13840,13890,13840,10
20230801,140100,6338885970,13840,13850,13900,13830,1910
20230801,140000,6312375590,13840,13790,13840,13730,1625
20230801,135900,6289936910,13720,13740,13790,13720,2482
20230801,135800,6255849930,13730,13760,13800,13720,1046
20230801,135700,6241467940,13760,13740,13810,13740,1160
20230801,135600,6225516630,13820,13780,13870,13750,1643
20230801,135500,6202906650,13780,13850,13890,13760,1535
20230801,135400,6181701130,13850,13820,13870,13820,585
20230801,135300,6173599880,13800,13780,13800,13780,1929
20230801,135200,6146979880,13780,13870,13900,13780,1071
20230801,135100,6132176460,13860,13800,13860,13800,385
20230801,135000,6126851890,13790,13870,13870,13790,2447
20230801,134900,6093064030,13830,13870,13870,13820,37
20230801,134800,6092552250,13810,13800,13870,13800,325
20230801,134700,6088065080,13870,13800,13870,13800,1107
20230801,134600,6072770630,13800,13830,13830,13800,698
20230801,134500,6063132720,13830,13870,13870,13810,1589
20230801,134400,6041145650,13870,13880,13930,13870,173
20230801,134300,6038739930,13880,13900,13930,13860,1035
20230801,134200,6024376790,13890,13890,13930,13890,378
20230801,134100,6019123110,13870,13870,13880,13870,341
20230801,134000,6014390800,13860,13880,13880,13860,571
20230801,133900,6006475460,13880,13890,13900,13870,725
20230801,133800,5996418130,13900,13940,13940,13900,309
20230801,133700,5992118780,13950,13960,13960,13950,543
20230801,133600,5984538530,13970,13990,13990,13960,250
20230801,133500,5981046600,14000,14000,14000,13950,134
20230801,133400,5979174300,14000,13980,14000,13980,609
20230801,133300,5970653420,13970,13920,13970,13920,172
20230801,133200,5968255670,13910,13900,13910,13890,306
20230801,133100,5964003480,13900,13970,13970,13900,144
20230801,133000,5961998300,13960,13960,14010,13960,235
20230801,132900,5958712280,13980,14000,14010,13980,891
20230801,132800,5946234420,14000,13970,14000,13970,219
20230801,132700,5943169930,13960,13850,13960,13850,1115
20230801,132600,5927679390,13850,13900,13900,13830,330
20230801,132500,5923108780,13910,13810,13920,13810,1148
20230801,132400,5907222130,13830,13900,13900,13800,4363
20230801,132300,5846760990,13910,13900,13910,13890,1030
20230801,132200,5832446100,13910,13940,13940,13900,186
20230801,132100,5829858290,13960,13920,13960,13900,336
20230801,132000,5825185250,13900,14040,14040,13890,1578
20230801,131900,5803137370,14050,14050,14050,14040,33
20230801,131800,5802673730,14050,14070,14100,14030,252
20230801,131700,5799133520,14070,14040,14100,14040,671
20230801,131600,5789694310,14070,14040,14070,14030,382
20230801,131500,5784324180,14050,14050,14060,14000,195
20230801,131400,5781585510,14030,14050,14050,14000,48
20230801,131300,5780912710,14040,14010,14040,14000,525
20230801,131200,5773560090,14020,14000,14050,14000,550
20230801,131100,5765851030,14000,13970,14000,13900,2087
20230801,131000,5736822060,13970,14020,14020,13970,908
20230801,130900,5724112210,14020,14010,14020,14010,504
20230801,130800,5717051140,14010,14010,14010,13960,74
20230801,130700,5716015360,13960,14050,14050,13910,1144
20230801,130600,5700011460,14050,14020,14050,13900,1903
20230801,130500,5673436340,14020,14050,14050,14010,341
20230801,130400,5668649890,14060,14080,14100,14050,846
20230801,130300,5656746860,14090,14110,14110,14070,303
20230801,130200,5652478760,14100,14180,14180,14060,292
20230801,130100,5648366780,14050,14110,14190,14050,573
20230801,130000,5640286050,14200,14000,14200,13990,1347
20230801,125900,5621339890,13980,14170,14170,13880,3329
20230801,125800,5574390120,14180,14200,14240,14180,1157
20230801,125700,5557967170,14200,14200,14240,14180,3732
20230801,125600,5504924940,14210,14260,14270,14200,5337
20230801,125500,5428988230,14250,14190,14250,14170,4140
20230801,125400,5370113460,14190,14240,14250,14190,4072
20230801,125300,5312141430,14240,14180,14240,14160,4469
20230801,125200,5248696830,14180,14180,14200,14100,2025
20230801,125100,5220030470,14180,14060,14220,14040,7031
20230801,125000,5120452070,14060,13880,14060,13800,5317
20230801,124900,5046244940,13880,14160,14190,13800,9790
20230801,124800,4908194430,14170,13930,14170,13930,19398
20230801,124700,4635776110,13940,13980,13990,13940,1815
20230801,124600,4610440880,13990,13970,13990,13940,2007
20230801,124500,4582394620,13960,13900,13960,13900,4416
20230801,124400,4520850420,13900,13900,13910,13880,1405
20230801,124300,4501321040,13890,13850,13900,13850,1279
20230801,124200,4483548720,13850,13850,13850,13850,390
20230801,124100,4478147220,13840,13860,13860,13840,494
20230801,124000,4471305100,13860,13850,13870,13850,389
20230801,123900,4465912210,13860,13910,13920,13830,2935
20230801,123800,4425267570,13920,13920,13920,13910,149
20230801,123700,4423194410,13930,13890,13940,13890,2388
20230801,123600,4389934010,13910,13900,13910,13890,956
20230801,123500,4376644960,13900,13860,13920,13860,275
20230801,123400,4372825380,13880,13870,13880,13860,401
20230801,123300,4367265040,13860,13910,13950,13860,1816
20230801,123200,4342033110,13890,13920,13920,13890,1508
20230801,123100,4321068820,13920,13960,13960,13920,734
20230801,123000,4310848570,13950,13980,13980,13950,1744
20230801,122900,4286512860,13950,14010,14010,13950,1531
20230801,122800,4265104430,14010,13940,14010,13940,2722
20230801,122700,4227015900,13940,13900,13940,13890,721
20230801,122600,4216990040,13900,14020,14030,13900,1982
20230801,122500,4189306550,14030,13960,14030,13960,15676
20230801,122400,3969912930,13960,13920,13960,13920,1385
20230801,122300,3950603520,13920,13900,13970,13900,3199
20230801,122200,3906002010,13900,13880,13920,13850,3884
20230801,122100,3852014890,13890,13800,13900,13780,5179
20230801,122000,3780371890,13770,13750,13770,13750,2436
20230801,121900,3746842480,13760,13730,13760,13720,391
20230801,121800,3741467310,13720,13720,13750,13720,670
20230801,121700,3732272880,13720,13770,13770,13710,716
20230801,121600,3722442800,13770,13730,13810,13660,1044
20230801,121500,3708095300,13730,13830,13830,13650,6100
20230801,121400,3624209060,13820,13840,13850,13820,5880
20230801,121300,3542907730,13850,13880,13910,13840,3172
20230801,121200,3498923320,13880,13860,13970,13850,4818
20230801,121100,3431816320,13890,13950,13990,13800,8443
20230801,121000,3314493950,13980,13780,13980,13780,20367
20230801,120900,3032000340,13760,13760,13760,13760,0
20230801,120800,3032000340,13760,13760,13760,13760,0
20230801,120700,3032000340,13760,13750,13760,13740,4522
20230801,120600,2969789210,13750,13700,13750,13700,1320
20230801,120500,2951651600,13700,13720,13740,13690,2524
20230801,120400,2916989960,13720,13720,13720,13720,16
20230801,120300,2916770440,13720,13700,13720,13690,526
20230801,120200,2909564150,13690,13680,13690,13670,84
20230801,120100,2908414970,13680,13690,13700,13680,814
20230801,120000,2897268610,13710,13680,13710,13670,646
20230801,115900,2888420250,13680,13670,13680,13670,1101
20230801,115800,2873358670,13670,13650,13670,13650,366
20230801,115700,2868360720,13650,13670,13670,13650,779
20230801,115600,2857719410,13680,13700,13720,13680,504
20230801,115500,2850820160,13700,13730,13730,13700,183
20230801,115400,2848311710,13730,13730,13740,13720,312
20230801,115300,2844028660,13730,13700,13740,13690,1472
20230801,115200,2823816710,13700,13710,13710,13700,349
20230801,115100,2819032840,13710,13720,13720,13700,245
20230801,115000,2815673890,13720,13740,13740,13720,96
20230801,114900,2814356010,13740,13730,13750,13720,261
20230801,114800,2810769330,13730,13740,13760,13730,5571
20230801,114700,2734182450,13730,13730,13730,13720,1002
20230801,114600,2720425220,13730,13730,13730,13720,137
20230801,114500,2718544930,13720,13710,13720,13700,3199
20230801,114400,2674669820,13700,13670,13710,13670,1359
20230801,114300,2656054840,13650,13620,13670,13620,863
20230801,114200,2644270510,13610,13610,13620,13610,21
20230801,114100,2643984520,13620,13620,13620,13610,607
20230801,114000,2635720550,13630,13640,13640,13630,615
20230801,113900,2627334190,13640,13660,13660,13640,933
20230801,113800,2614592540,13660,13640,13660,13640,87
20230801,113700,2613405580,13640,13600,13640,13600,1447
20230801,113600,2593691040,13600,13590,13610,13590,700
20230801,113500,2584172160,13580,13590,13590,13580,131
20230801,113400,2582392370,13590,13610,13610,13590,72
20230801,113300,2581412900,13610,13620,13620,13610,122
20230801,113200,2579751770,13630,13580,13630,13580,93
20230801,113100,2578486210,13580,13620,13620,13570,1200
20230801,113000,2562173930,13620,13680,13690,13620,847
20230801,112900,2550618600,13670,13650,13670,13650,320
20230801,112800,2546247390,13660,13660,13660,13660,47
20230801,112700,2545605370,13660,13660,13660,13660,74
20230801,112600,2544594530,13700,13710,13710,13650,1372
20230801,112500,2525821250,13710,13720,13720,13700,678
20230801,112400,2516524950,13720,13710,13730,13700,1333
20230801,112300,2498238370,13710,13680,13710,13680,5534
20230801,112200,2422431190,13680,13660,13680,13650,1429
20230801,112100,2402891310,13660,13580,13660,13580,287
20230801,112000,2398983790,13590,13660,13660,13590,46
20230801,111900,2398358120,13650,13600,13660,13600,744
20230801,111800,2388226940,13570,13580,13600,13560,574
20230801,111700,2380425960,13570,13630,13630,13550,450
20230801,111600,2374318960,13660,13620,13680,13620,2068
20230801,111500,2346071340,13620,13600,13620,13590,3274
20230801,111400,2301542610,13600,13590,13600,13580,3250
20230801,111300,2257353740,13590,13540,13600,13530,1762
20230801,111200,2233417980,13540,13560,13590,13540,5024
20230801,111100,2165279340,13570,13520,13570,13520,5352
20230801,111000,2092784140,13520,13490,13520,13480,3611
20230801,110900,2044026790,13480,13480,13490,13480,803
20230801,110800,2033196980,13490,13460,13490,13450,875
20230801,110700,2021404920,13460,13430,13460,13430,330
20230801,110600,2016964250,13430,13430,13450,13430,142
20230801,110500,2015056130,13460,13460,13460,13460,301
20230801,110400,2011004670,13400,13380,13400,13380,6
20230801,110300,2010924330,13350,13410,13410,13350,50
20230801,110200,2010255860,13410,13410,13470,13410,765
20230801,110100,1999970980,13400,13400,13420,13400,445
20230801,110000,1994007160,13320,13390,13400,13320,270
20230801,105900,1990395970,13370,13310,13370,13310,1447
20230801,105800,1971074580,13300,13330,13330,13300,550
20230801,105700,1963755010,13330,13330,13340,13330,24
20230801,105600,1963434890,13340,13340,13340,13340,14
20230801,105500,1963248130,13270,13270,13270,13270,73
20230801,105400,1962279420,13270,13280,13280,13270,196
20230801,105300,1959677680,13280,13300,13320,13280,2436
20230801,105200,1927298730,13320,13290,13360,13290,181
20230801,105100,1924888690,13290,13370,13390,13290,1984
20230801,105000,1898423910,13370,13390,13390,13370,54
20230801,104900,1897701820,13390,13380,13400,13380,324
20230801,104800,1893362180,13400,13360,13400,13360,337
20230801,104700,1888851580,13360,13400,13400,13360,2175
20230801,104600,1859734100,13400,13420,13440,13400,540
20230801,104500,1852491670,13420,13430,13430,13420,173
20230801,104400,1850169150,13410,13440,13450,13410,443
20230801,104300,1844223500,13440,13450,13450,13440,53
20230801,104200,1843510710,13440,13430,13450,13420,694
20230801,104100,1834195810,13430,13430,13440,13410,245
20230801,104000,1830905050,13400,13480,13480,13400,143
20230801,103900,1828988100,13480,13480,13480,13480,42
20230801,103800,1828421940,13480,13480,13490,13470,555
20230801,103700,1820940330,13480,13480,13480,13470,1696
20230801,103600,1798078460,13480,13410,13480,13390,1550
20230801,103500,1777249730,13400,13390,13410,13390,845
20230801,103400,1765919510,13390,13410,13410,13390,742
20230801,103300,1755982900,13410,13400,13420,13400,103
20230801,103200,1754601250,13400,13410,13450,13390,1728
20230801,103100,1731455090,13400,13450,13460,13400,650
20230801,103000,1722727920,13460,13470,13470,13460,140
20230801,102900,1720842270,13480,13440,13480,13440,681
20230801,102800,1711665910,13440,13500,13500,13430,491
20230801,102700,1705052410,13510,13510,13510,13510,527
20230801,102600,1697932640,13500,13470,13510,13460,3743
20230801,102500,1647435390,13470,13440,13470,13430,1167
20230801,102400,1631725680,13430,13430,13430,13420,109
20230801,102300,1630261880,13440,13430,13450,13430,339
20230801,102200,1625706120,13430,13360,13430,13360,261
20230801,102100,1622209280,13350,13440,13440,13350,936
20230801,102000,1609703570,13440,13410,13440,13370,223
20230801,101900,1606717410,13410,13470,13470,13410,289
20230801,101800,1602832160,13460,13480,13480,13460,21
20230801,101700,1602549300,13450,13500,13500,13450,1138
20230801,101600,1587207380,13500,13500,13510,13480,5022
20230801,101500,1519412430,13430,13440,13500,13420,6787
20230801,101400,1427982290,13430,13340,13440,13340,3180
20230801,101300,1385345020,13330,13360,13360,13330,378
20230801,101200,1380298840,13360,13390,13390,13350,751
20230801,101100,1370263850,13390,13390,13400,13380,815
20230801,101000,1359349440,13390,13420,13440,13360,1824
20230801,100900,1334853620,13430,13340,13430,13330,3826
20230801,100800,1283655560,13340,13310,13340,13290,3235
20230801,100700,1240521110,13310,13270,13310,13260,5994
20230801,100600,1160863600,13260,13210,13270,13210,5207
20230801,100500,1091921930,13210,13180,13210,13170,1537
20230801,100400,1071645960,13180,13170,13180,13170,110
20230801,100300,1070196620,13170,13170,13180,13170,87
20230801,100200,1069050590,13170,13170,13170,13160,310
20230801,100100,1064969000,13180,13170,13190,13170,930
20230801,100000,1052704470,13170,13180,13190,13170,219
20230801,095900,1049818870,13190,13200,13210,13180,2977
20230801,095800,1010524150,13200,13180,13200,13180,1110
20230801,095700,995882660,13180,13130,13180,13130,194
20230801,095600,993331690,13130,13120,13130,13120,98
20230801,095500,992044970,13110,13100,13110,13100,307
20230801,095400,988021130,13090,13090,13100,13090,425
20230801,095300,982456570,13080,13080,13090,13070,293
20230801,095200,978624510,13070,13100,13100,13070,417
20230801,095100,973173400,13100,13110,13110,13100,112
20230801,095000,971705430,13110,13130,13130,13100,182
20230801,094900,969319030,13130,13130,13140,13120,246
20230801,094800,966089120,13140,13150,13180,13140,170
20230801,094700,963852250,13150,13160,13160,13130,234
20230801,094600,960773380,13170,13190,13190,13170,266
20230801,094500,957267190,13190,13170,13190,13170,3154
20230801,094400,915686010,13170,13150,13170,13150,953
20230801,094300,903140070,13140,13150,13160,13130,180
20230801,094200,900773970,13160,13120,13170,13120,1569
20230801,094100,880150410,13130,13140,13140,13130,34
20230801,094000,879703850,13090,13090,13130,13070,1173
20230801,093900,864344930,13090,13080,13090,13070,194
20230801,093800,861807180,13090,13090,13100,13090,909
20230801,093700,849902540,13100,13140,13140,13090,1793
20230801,093600,826408450,13130,13160,13160,13130,176
20230801,093500,824095210,13150,13190,13190,13150,1147
20230801,093400,808993180,13190,13200,13200,13180,418
20230801,093300,803480470,13200,13140,13200,13130,4347
20230801,093200,746217280,13130,13120,13140,13120,1444
20230801,093100,727255830,13120,13150,13150,13110,1288
20230801,093000,710360130,13150,13170,13190,13150,701
20230801,092900,701132890,13170,13200,13200,13150,1432
20230801,092800,682266720,13150,13150,13260,13100,6623
20230801,092700,594799180,13150,13180,13200,13060,5990
20230801,092600,515833080,13040,12960,13200,12950,8313
20230801,092500,406971240,12960,12840,12960,12840,6456
20230801,092400,323626050,12850,12870,12870,12850,604
20230801,092300,315857350,12870,12830,12880,12800,2285
20230801,092200,286513330,12830,12810,12830,12800,1163
20230801,092100,271608740,12810,12790,12810,12790,1012
20230801,092000,258646690,12790,12810,12820,12790,434
20230801,091900,253088110,12800,12750,12800,12750,3524
20230801,091800,208014030,12750,12740,12750,12720,878
20230801,091700,196821100,12740,12720,12740,12700,830
20230801,091600,186261390,12730,12700,12730,12700,77
20230801,091500,185283070,12680,12680,12680,12680,11
20230801,091400,185143590,12680,12680,12730,12680,2007
20230801,091300,159629840,12680,12690,12700,12680,99
20230801,091200,158374140,12690,12720,12720,12690,71
20230801,091100,157471930,12650,12690,12730,12650,796
20230801,091000,147365660,12700,12680,12700,12680,714
20230801,090900,138301780,12680,12680,12680,12680,12
20230801,090800,138149620,12630,12620,12630,12620,47
20230801,090700,137556460,12690,12690,12690,12690,10
20230801,090600,137429560,12700,12690,12700,12690,417
20230801,090500,132137690,12690,12680,12690,12680,647
20230801,090400,123927400,12690,12600,12690,12600,184
20230801,090300,121598990,12610,12630,12740,12600,1391
20230801,090200,103989360,12630,12630,12630,12630,82
20230801,090100,102953700,12640,12560,12820,12560,4724
20230801,090000,42955530,12550,12510,12550,12450,3432
Reference in New Issue Copy Permalink