ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/192080/min/candle-20230809.csv

669 lines
35 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
20230809,200600,3490863950,42950,42950,42950,42950,1987
20230809,200500,3490863950,42950,42950,42950,42950,0
20230809,200400,3490863950,42950,42950,42950,42950,0
20230809,200300,3490863950,42950,42950,42950,42950,0
20230809,200200,3490863950,42950,42950,42950,42950,0
20230809,200100,3490863950,42950,42950,42950,42950,0
20230809,200000,3490863950,42950,42950,42950,42950,0
20230809,195900,3490863950,42950,42950,42950,42950,0
20230809,195800,3490863950,42950,42950,42950,42950,0
20230809,195700,3490863950,42950,42950,42950,42950,0
20230809,195600,3490863950,42950,42950,42950,42950,0
20230809,195500,3490863950,42950,42950,42950,42950,0
20230809,195400,3490863950,42950,42950,42950,42950,0
20230809,195300,3490863950,42950,42950,42950,42950,0
20230809,195200,3490863950,42950,42950,42950,42950,0
20230809,195100,3490863950,42950,42950,42950,42950,0
20230809,195000,3490863950,42950,42950,42950,42950,0
20230809,194900,3490863950,42950,42950,42950,42950,0
20230809,194800,3490863950,42950,42950,42950,42950,0
20230809,194700,3490863950,42950,42950,42950,42950,0
20230809,194600,3490863950,42950,42950,42950,42950,0
20230809,194500,3490863950,42950,42950,42950,42950,0
20230809,194400,3490863950,42950,42950,42950,42950,0
20230809,194300,3490863950,42950,42950,42950,42950,0
20230809,194200,3490863950,42950,42950,42950,42950,0
20230809,194100,3490863950,42950,42950,42950,42950,0
20230809,194000,3490863950,42950,42950,42950,42950,0
20230809,193900,3490863950,42950,42950,42950,42950,0
20230809,193800,3490863950,42950,42950,42950,42950,0
20230809,193700,3490863950,42950,42950,42950,42950,0
20230809,193600,3490863950,42950,42950,42950,42950,1987
20230809,193500,3490863950,42950,42950,42950,42950,0
20230809,193400,3490863950,42950,42950,42950,42950,0
20230809,193300,3490863950,42950,42950,42950,42950,0
20230809,193200,3490863950,42950,42950,42950,42950,0
20230809,193100,3490863950,42950,42950,42950,42950,0
20230809,193000,3490863950,42950,42950,42950,42950,0
20230809,192900,3490863950,42950,42950,42950,42950,0
20230809,192800,3490863950,42950,42950,42950,42950,0
20230809,192700,3490863950,42950,42950,42950,42950,0
20230809,192600,3490863950,42950,42950,42950,42950,0
20230809,192500,3490863950,42950,42950,42950,42950,0
20230809,192400,3490863950,42950,42950,42950,42950,0
20230809,192300,3490863950,42950,42950,42950,42950,0
20230809,192200,3490863950,42950,42950,42950,42950,0
20230809,192100,3490863950,42950,42950,42950,42950,0
20230809,192000,3490863950,42950,42950,42950,42950,0
20230809,191900,3490863950,42950,42950,42950,42950,0
20230809,191800,3490863950,42950,42950,42950,42950,0
20230809,191700,3490863950,42950,42950,42950,42950,0
20230809,191600,3490863950,42950,42950,42950,42950,0
20230809,191500,3490863950,42950,42950,42950,42950,0
20230809,191400,3490863950,42950,42950,42950,42950,0
20230809,191300,3490863950,42950,42950,42950,42950,0
20230809,191200,3490863950,42950,42950,42950,42950,0
20230809,191100,3490863950,42950,42950,42950,42950,0
20230809,191000,3490863950,42950,42950,42950,42950,0
20230809,190900,3490863950,42950,42950,42950,42950,0
20230809,190800,3490863950,42950,42950,42950,42950,0
20230809,190700,3490863950,42950,42950,42950,42950,0
20230809,190600,3490863950,42950,42950,42950,42950,1987
20230809,190500,3490863950,42950,42950,42950,42950,0
20230809,190400,3490863950,42950,42950,42950,42950,0
20230809,190300,3490863950,42950,42950,42950,42950,0
20230809,190200,3490863950,42950,42950,42950,42950,0
20230809,190100,3490863950,42950,42950,42950,42950,0
20230809,190000,3490863950,42950,42950,42950,42950,0
20230809,185900,3490863950,42950,42950,42950,42950,0
20230809,185800,3490863950,42950,42950,42950,42950,0
20230809,185700,3490863950,42950,42950,42950,42950,0
20230809,185600,3490863950,42950,42950,42950,42950,0
20230809,185500,3490863950,42950,42950,42950,42950,0
20230809,185400,3490863950,42950,42950,42950,42950,0
20230809,185300,3490863950,42950,42950,42950,42950,0
20230809,185200,3490863950,42950,42950,42950,42950,0
20230809,185100,3490863950,42950,42950,42950,42950,0
20230809,185000,3490863950,42950,42950,42950,42950,0
20230809,184900,3490863950,42950,42950,42950,42950,0
20230809,184800,3490863950,42950,42950,42950,42950,0
20230809,184700,3490863950,42950,42950,42950,42950,0
20230809,184600,3490863950,42950,42950,42950,42950,0
20230809,184500,3490863950,42950,42950,42950,42950,0
20230809,184400,3490863950,42950,42950,42950,42950,0
20230809,184300,3490863950,42950,42950,42950,42950,0
20230809,184200,3490863950,42950,42950,42950,42950,0
20230809,184100,3490863950,42950,42950,42950,42950,0
20230809,184000,3490863950,42950,42950,42950,42950,0
20230809,183900,3490863950,42950,42950,42950,42950,0
20230809,183800,3490863950,42950,42950,42950,42950,0
20230809,183700,3490863950,42950,42950,42950,42950,0
20230809,183600,3490863950,42950,42950,42950,42950,1987
20230809,183500,3490863950,42950,42950,42950,42950,0
20230809,183400,3490863950,42950,42950,42950,42950,0
20230809,183300,3490863950,42950,42950,42950,42950,0
20230809,183200,3490863950,42950,42950,42950,42950,0
20230809,183100,3490863950,42950,42950,42950,42950,0
20230809,183000,3490863950,42950,42950,42950,42950,0
20230809,182900,3490863950,42950,42950,42950,42950,0
20230809,182800,3490863950,42950,42950,42950,42950,0
20230809,182700,3490863950,42950,42950,42950,42950,0
20230809,182600,3490863950,42950,42950,42950,42950,0
20230809,182500,3490863950,42950,42950,42950,42950,0
20230809,182400,3490863950,42950,42950,42950,42950,0
20230809,182300,3490863950,42950,42950,42950,42950,0
20230809,182200,3490863950,42950,42950,42950,42950,0
20230809,182100,3490863950,42950,42950,42950,42950,0
20230809,182000,3490863950,42950,42950,42950,42950,0
20230809,181900,3490863950,42950,42950,42950,42950,0
20230809,181800,3490863950,42950,42950,42950,42950,0
20230809,181700,3490863950,42950,42950,42950,42950,0
20230809,181600,3490863950,42950,42950,42950,42950,0
20230809,181500,3490863950,42950,42950,42950,42950,0
20230809,181400,3490863950,42950,42950,42950,42950,0
20230809,181300,3490863950,42950,42950,42950,42950,0
20230809,181200,3490863950,42950,42950,42950,42950,0
20230809,181100,3490863950,42950,42950,42950,42950,0
20230809,181000,3490863950,42950,42950,42950,42950,0
20230809,180900,3490863950,42950,42950,42950,42950,0
20230809,180800,3490863950,42950,42950,42950,42950,0
20230809,180700,3490863950,42950,42950,42950,42950,0
20230809,180600,3490863950,42950,42950,42950,42950,1987
20230809,180500,3490863950,42950,42950,42950,42950,0
20230809,180400,3490863950,42950,42950,42950,42950,0
20230809,180300,3490863950,42950,42950,42950,42950,0
20230809,180200,3490863950,42950,42950,42950,42950,0
20230809,180100,3490863950,42950,42950,42950,42950,0
20230809,180000,3490863950,42950,42950,42950,42950,0
20230809,175900,3490863950,42950,42950,42950,42950,0
20230809,175800,3490863950,42950,42950,42950,42950,0
20230809,175700,3490863950,42950,42950,42950,42950,0
20230809,175600,3490863950,42950,42950,42950,42950,0
20230809,175500,3490863950,42950,42950,42950,42950,0
20230809,175400,3490863950,42950,42950,42950,42950,0
20230809,175300,3490863950,42950,42950,42950,42950,0
20230809,175200,3490863950,42950,42950,42950,42950,0
20230809,175100,3490863950,42950,42950,42950,42950,0
20230809,175000,3490863950,42950,42950,42950,42950,0
20230809,174900,3490863950,42950,42950,42950,42950,0
20230809,174800,3490863950,42950,42950,42950,42950,0
20230809,174700,3490863950,42950,42950,42950,42950,0
20230809,174600,3490863950,42950,42950,42950,42950,0
20230809,174500,3490863950,42950,42950,42950,42950,0
20230809,174400,3490863950,42950,42950,42950,42950,0
20230809,174300,3490863950,42950,42950,42950,42950,0
20230809,174200,3490863950,42950,42950,42950,42950,0
20230809,174100,3490863950,42950,42950,42950,42950,0
20230809,174000,3490863950,42950,42950,42950,42950,0
20230809,173900,3490863950,42950,42950,42950,42950,0
20230809,173800,3490863950,42950,42950,42950,42950,0
20230809,173700,3490863950,42950,42950,42950,42950,0
20230809,173600,3490863950,42950,42950,42950,42950,1987
20230809,173500,3490863950,42950,42950,42950,42950,0
20230809,173400,3490863950,42950,42950,42950,42950,0
20230809,173300,3490863950,42950,42950,42950,42950,0
20230809,173200,3490863950,42950,42950,42950,42950,0
20230809,173100,3490863950,42950,42950,42950,42950,0
20230809,173000,3490863950,42950,42950,42950,42950,0
20230809,172900,3490863950,42950,42950,42950,42950,0
20230809,172800,3490863950,42950,42950,42950,42950,0
20230809,172700,3490863950,42950,42950,42950,42950,0
20230809,172600,3490863950,42950,42950,42950,42950,0
20230809,172500,3490863950,42950,42950,42950,42950,0
20230809,172400,3490863950,42950,42950,42950,42950,0
20230809,172300,3490863950,42950,42950,42950,42950,0
20230809,172200,3490863950,42950,42950,42950,42950,0
20230809,172100,3490863950,42950,42950,42950,42950,0
20230809,172000,3490863950,42950,42950,42950,42950,0
20230809,171900,3490863950,42950,42950,42950,42950,0
20230809,171800,3490863950,42950,42950,42950,42950,0
20230809,171700,3490863950,42950,42950,42950,42950,0
20230809,171600,3490863950,42950,42950,42950,42950,0
20230809,171500,3490863950,42950,42950,42950,42950,0
20230809,171400,3490863950,42950,42950,42950,42950,0
20230809,171300,3490863950,42950,42950,42950,42950,0
20230809,171200,3490863950,42950,42950,42950,42950,0
20230809,171100,3490863950,42950,42950,42950,42950,0
20230809,171000,3490863950,42950,42950,42950,42950,0
20230809,170900,3490863950,42950,42950,42950,42950,0
20230809,170800,3490863950,42950,42950,42950,42950,0
20230809,170700,3490863950,42950,42950,42950,42950,0
20230809,170600,3490863950,42950,42950,42950,42950,1987
20230809,170500,3490863950,42950,42950,42950,42950,0
20230809,170400,3490863950,42950,42950,42950,42950,0
20230809,170300,3490863950,42950,42950,42950,42950,0
20230809,170200,3490863950,42950,42950,42950,42950,0
20230809,170100,3490863950,42950,42950,42950,42950,0
20230809,170000,3490863950,42950,42950,42950,42950,0
20230809,165900,3490863950,42950,42950,42950,42950,0
20230809,165800,3490863950,42950,42950,42950,42950,0
20230809,165700,3490863950,42950,42950,42950,42950,0
20230809,165600,3490863950,42950,42950,42950,42950,0
20230809,165500,3490863950,42950,42950,42950,42950,0
20230809,165400,3490863950,42950,42950,42950,42950,0
20230809,165300,3490863950,42950,42950,42950,42950,0
20230809,165200,3490863950,42950,42950,42950,42950,0
20230809,165100,3490863950,42950,42950,42950,42950,0
20230809,165000,3490863950,42950,42950,42950,42950,0
20230809,164900,3490863950,42950,42950,42950,42950,0
20230809,164800,3490863950,42950,42950,42950,42950,0
20230809,164700,3490863950,42950,42950,42950,42950,0
20230809,164600,3490863950,42950,42950,42950,42950,0
20230809,164500,3490863950,42950,42950,42950,42950,0
20230809,164400,3490863950,42950,42950,42950,42950,0
20230809,164300,3490863950,42950,42950,42950,42950,0
20230809,164200,3490863950,42950,42950,42950,42950,0
20230809,164100,3490863950,42950,42950,42950,42950,0
20230809,164000,3490863950,42950,42950,42950,42950,0
20230809,163900,3490863950,42950,42950,42950,42950,0
20230809,163800,3490863950,42950,42950,42950,42950,0
20230809,163700,3490863950,42950,42950,42950,42950,0
20230809,163600,3490863950,42950,42950,42950,42950,1987
20230809,163500,3490863950,42950,42950,42950,42950,0
20230809,163400,3490863950,42950,42950,42950,42950,0
20230809,163300,3490863950,42950,42950,42950,42950,0
20230809,163200,3490863950,42950,42950,42950,42950,0
20230809,163100,3490863950,42950,42950,42950,42950,0
20230809,163000,3490863950,42950,42950,42950,42950,0
20230809,162900,3490863950,42950,42950,42950,42950,0
20230809,162800,3490863950,42950,42950,42950,42950,0
20230809,162700,3490863950,42950,42950,42950,42950,0
20230809,162600,3490863950,42950,42950,42950,42950,0
20230809,162500,3490863950,42950,42950,42950,42950,0
20230809,162400,3490863950,42950,42950,42950,42950,0
20230809,162300,3490863950,42950,42950,42950,42950,0
20230809,162200,3490863950,42950,42950,42950,42950,0
20230809,162100,3490863950,42950,42950,42950,42950,0
20230809,162000,3490863950,42950,42950,42950,42950,0
20230809,161900,3490863950,42950,42950,42950,42950,0
20230809,161800,3490863950,42950,42950,42950,42950,0
20230809,161700,3490863950,42950,42950,42950,42950,0
20230809,161600,3490863950,42950,42950,42950,42950,0
20230809,161500,3490863950,42950,42950,42950,42950,0
20230809,161400,3490863950,42950,42950,42950,42950,0
20230809,161300,3490863950,42950,42950,42950,42950,0
20230809,161200,3490863950,42950,42950,42950,42950,0
20230809,161100,3490863950,42950,42950,42950,42950,0
20230809,161000,3490863950,42950,42950,42950,42950,0
20230809,160900,3490863950,42950,42950,42950,42950,0
20230809,160800,3490863950,42950,42950,42950,42950,0
20230809,160700,3490863950,42950,42950,42950,42950,0
20230809,160600,3490863950,42950,42950,42950,42950,1987
20230809,160500,3490863950,42950,42950,42950,42950,0
20230809,160400,3490863950,42950,42950,42950,42950,0
20230809,160300,3490863950,42950,42950,42950,42950,0
20230809,160200,3490863950,42950,42950,42950,42950,0
20230809,160100,3490863950,42950,42950,42950,42950,0
20230809,160000,3490863950,42950,42950,42950,42950,0
20230809,155900,3490863950,42950,42950,42950,42950,0
20230809,155800,3490863950,42950,42950,42950,42950,0
20230809,155700,3490863950,42950,42950,42950,42950,0
20230809,155600,3490863950,42950,42950,42950,42950,0
20230809,155500,3490863950,42950,42950,42950,42950,0
20230809,155400,3490863950,42950,42950,42950,42950,0
20230809,155300,3490863950,42950,42950,42950,42950,0
20230809,155200,3490863950,42950,42950,42950,42950,0
20230809,155100,3490863950,42950,42950,42950,42950,0
20230809,155000,3490863950,42950,42950,42950,42950,0
20230809,154900,3490863950,42950,42950,42950,42950,0
20230809,154800,3490863950,42950,42950,42950,42950,0
20230809,154700,3490863950,42950,42950,42950,42950,0
20230809,154600,3490863950,42950,42950,42950,42950,0
20230809,154500,3490863950,42950,42950,42950,42950,0
20230809,154400,3490863950,42950,42950,42950,42950,0
20230809,154300,3490863950,42950,42950,42950,42950,0
20230809,154200,3490863950,42950,42950,42950,42950,0
20230809,154100,3490863950,42950,42950,42950,42950,0
20230809,154000,3490863950,42950,42950,42950,42950,0
20230809,153900,3490863950,42950,42950,42950,42950,0
20230809,153800,3490863950,42950,42950,42950,42950,0
20230809,153700,3490863950,42950,42950,42950,42950,0
20230809,153600,3490863950,42950,42950,42950,42950,1987
20230809,153500,3490863950,42950,42950,42950,42950,0
20230809,153400,3490863950,42950,42950,42950,42950,0
20230809,153300,3490863950,42950,42950,42950,42950,0
20230809,153200,3490863950,42950,42950,42950,42950,0
20230809,153100,3490863950,42950,42950,42950,42950,0
20230809,153000,3490863950,42950,42950,42950,42950,1987
20230809,152900,3405522300,42650,42650,42650,42650,0
20230809,152800,3405522300,42650,42650,42650,42650,0
20230809,152700,3405522300,42650,42650,42650,42650,0
20230809,152600,3405522300,42650,42650,42650,42650,0
20230809,152500,3405522300,42650,42650,42650,42650,0
20230809,152400,3405522300,42650,42650,42650,42650,0
20230809,152300,3405522300,42650,42650,42650,42650,0
20230809,152200,3405522300,42650,42650,42650,42650,0
20230809,152100,3405522300,42650,42650,42650,42650,0
20230809,152000,3405522300,42650,42650,42650,42650,0
20230809,151900,3405522300,42650,42750,42750,42600,1034
20230809,151800,3361403500,42750,42750,42750,42750,73
20230809,151700,3358282750,42750,42750,42800,42750,98
20230809,151600,3354091100,42800,42800,42900,42800,120
20230809,151500,3348955000,42800,42900,42900,42750,69
20230809,151400,3346002000,42800,42700,42800,42700,184
20230809,151300,3338128650,42750,42750,42750,42700,503
20230809,151200,3316626450,42750,42800,42800,42750,243
20230809,151100,3306226150,42800,42850,42850,42800,582
20230809,151000,3281302050,42900,42900,42900,42850,62
20230809,150900,3278644050,42900,42850,42900,42850,45
20230809,150800,3276714450,42850,42900,42950,42850,87
20230809,150700,3272983850,42900,42900,42900,42900,3
20230809,150600,3272855150,42900,42900,42900,42850,428
20230809,150500,3254494800,42900,42900,42900,42900,42
20230809,150400,3252693000,42950,42900,42950,42900,46
20230809,150300,3250719000,42950,42900,42950,42900,126
20230809,150200,3245313500,42950,42900,42950,42900,39
20230809,150100,3243640150,42900,42900,42900,42900,98
20230809,150000,3239435950,42900,42950,42950,42900,100
20230809,145900,3235143700,42950,42900,42950,42900,190
20230809,145800,3226989550,42900,42900,42950,42900,162
20230809,145700,3220034950,42950,42850,42950,42850,277
20230809,145600,3208152000,42850,42900,42900,42850,174
20230809,145500,3200690900,42900,42900,42900,42850,108
20230809,145400,3196058750,42850,42850,42900,42850,135
20230809,145300,3190271800,42900,42850,42900,42850,150
20230809,145200,3183839700,42850,42950,42950,42850,342
20230809,145100,3169174750,42950,42950,42950,42900,54
20230809,145000,3166855500,42900,43000,43000,42900,195
20230809,144900,3158481700,42950,43000,43000,42950,350
20230809,144800,3143446750,42950,42950,43000,42950,75
20230809,144700,3140224800,42950,43000,43000,42950,104
20230809,144600,3135754750,43050,43050,43100,43050,128
20230809,144500,3130242150,43050,42950,43050,42950,55
20230809,144400,3127876500,43000,43000,43100,43000,99
20230809,144300,3123615100,43000,43000,43150,43000,82
20230809,144200,3120082500,43100,43150,43150,43100,66
20230809,144100,3117235650,43100,43100,43150,43100,94
20230809,144000,3113181150,43100,43000,43100,42950,102
20230809,143900,3108791200,43150,43000,43150,43000,545
20230809,143800,3085356050,43000,43050,43050,43000,205
20230809,143700,3076532750,43050,43050,43050,43000,54
20230809,143600,3074208150,43000,43050,43050,43000,97
20230809,143500,3070033250,43100,43000,43100,43000,88
20230809,143400,3066242750,43050,43200,43200,43050,161
20230809,143300,3059297600,43150,43050,43150,43050,183
20230809,143200,3051418750,43050,43200,43200,43050,198
20230809,143100,3042873950,43200,43200,43250,43200,64
20230809,143000,3040106950,43200,43200,43200,43150,77
20230809,142900,3036781500,43200,43150,43200,43150,35
20230809,142800,3035270400,43150,43150,43200,43150,105
20230809,142700,3030736450,43150,43200,43200,43150,79
20230809,142600,3027324650,43150,43000,43150,43000,103
20230809,142500,3022891700,43000,43100,43250,43000,109
20230809,142400,3018188900,43100,43150,43250,43100,128
20230809,142300,3012656000,43150,43150,43150,43150,20
20230809,142200,3011793000,43300,43200,43300,43150,87
20230809,142100,3008031000,43250,43300,43300,43200,66
20230809,142000,3005174300,43200,43250,43250,43200,148
20230809,141900,2998774800,43200,43250,43250,43200,323
20230809,141800,2984805150,43200,43200,43250,43200,113
20230809,141700,2979921350,43200,43250,43250,43200,65
20230809,141600,2977111150,43200,43250,43250,43200,141
20230809,141500,2971014900,43200,43200,43200,43200,22
20230809,141400,2970064500,43200,43200,43250,43200,112
20230809,141300,2965223900,43200,43200,43200,43200,43
20230809,141200,2963366300,43150,43200,43200,43150,49
20230809,141100,2961250400,43200,43150,43200,43150,91
20230809,141000,2957321550,43150,43200,43250,43150,104
20230809,140900,2952827550,43200,43200,43200,43200,73
20230809,140800,2949673950,43150,43200,43200,43150,25
20230809,140700,2948594050,43200,43150,43200,43150,53
20230809,140600,2946306050,43250,43200,43250,43200,83
20230809,140500,2942717650,43200,43250,43250,43200,90
20230809,140400,2938826250,43200,43200,43200,43150,42
20230809,140300,2937011950,43200,43200,43250,43200,73
20230809,140200,2933856100,43200,43050,43200,43050,295
20230809,140100,2921116100,43150,43150,43150,43150,4
20230809,140000,2920943500,43150,43100,43150,43000,156
20230809,135900,2914220700,43200,43200,43200,43200,44
20230809,135800,2912319900,43150,43200,43200,43100,101
20230809,135700,2907961400,43100,43100,43100,43100,0
20230809,135600,2907961400,43100,43100,43200,43100,101
20230809,135500,2903602900,43050,43200,43200,43050,47
20230809,135400,2901572950,43050,43150,43150,43050,60
20230809,135300,2898985750,43200,43150,43200,43150,61
20230809,135200,2896351400,43150,43150,43150,43050,104
20230809,135100,2891865700,43150,43200,43200,43150,119
20230809,135000,2886725750,43200,43200,43200,43200,80
20230809,134900,2883269750,43200,43200,43200,43200,23
20230809,134800,2882276150,43200,43200,43250,43200,99
20230809,134700,2877997150,43200,43250,43250,43200,61
20230809,134600,2875359750,43200,43200,43200,43200,39
20230809,134500,2873674950,43200,43200,43250,43200,64
20230809,134400,2870907950,43200,43200,43200,43050,37
20230809,134300,2869312550,43250,43200,43250,43200,85
20230809,134200,2865637300,43200,43000,43200,43000,48
20230809,134100,2863571300,43150,43200,43200,43150,65
20230809,134000,2860764300,43150,43100,43200,43100,104
20230809,133900,2856275250,43200,43200,43200,43200,0
20230809,133800,2856275250,43200,43200,43200,43100,84
20230809,133700,2852648250,43200,43250,43250,43200,64
20230809,133600,2849881250,43200,43100,43200,43100,164
20230809,133500,2842799550,43100,43100,43100,43100,18
20230809,133400,2842023750,43150,43150,43150,43150,169
20230809,133300,2834731400,43150,43150,43150,43100,90
20230809,133200,2830848750,43100,43100,43100,43100,20
20230809,133100,2829986750,43100,43100,43100,43000,40
20230809,133000,2828264550,43100,43050,43150,43050,85
20230809,132900,2824602000,43050,43100,43100,43050,81
20230809,132800,2821112750,43050,43050,43050,43050,3
20230809,132700,2820983600,43050,43000,43050,43000,75
20230809,132600,2817755850,43000,43000,43000,43000,21
20230809,132500,2816852850,42900,42900,42900,42900,423
20230809,132400,2798706150,42950,43000,43000,42950,109
20230809,132300,2794024150,42950,43000,43000,42950,121
20230809,132200,2788822100,43000,43000,43050,43000,114
20230809,132100,2783917000,43000,43000,43000,43000,35
20230809,132000,2782412000,43000,43000,43000,43000,38
20230809,131900,2780778000,43000,43000,43000,43000,20
20230809,131800,2779918000,43000,43000,43000,43000,105
20230809,131700,2775403000,43000,43000,43000,43000,8
20230809,131600,2775059000,43000,43000,43000,43000,49
20230809,131500,2772952000,43000,43000,43000,43000,44
20230809,131400,2771060000,43000,43000,43000,43000,27
20230809,131300,2769899000,43000,43000,43000,43000,38
20230809,131200,2768265000,43000,43000,43000,43000,20
20230809,131100,2767405000,43000,43050,43050,43000,92
20230809,131000,2763446200,43000,43000,43000,43000,20
20230809,130900,2762586200,43000,43000,43000,43000,38
20230809,130800,2760952200,43050,43050,43050,43050,9
20230809,130700,2760564750,43050,43000,43050,43000,91
20230809,130600,2756648200,43050,43050,43050,43050,43
20230809,130500,2754797050,43050,43050,43050,43050,19
20230809,130400,2753979100,43050,43000,43050,43000,50
20230809,130300,2751827600,43000,43000,43000,43000,20
20230809,130200,2750967600,43000,43050,43050,43000,18
20230809,130100,2750193550,43050,43100,43150,43050,55
20230809,130000,2747823700,43050,43050,43050,43050,67
20230809,125900,2744939350,43000,42900,43000,42800,741
20230809,125800,2713149350,42900,42950,42950,42900,22
20230809,125700,2712205300,42900,42900,42900,42850,59
20230809,125600,2709676100,42900,42850,42900,42850,107
20230809,125500,2705087200,42800,42850,42850,42800,37
20230809,125400,2703502700,42850,42850,42850,42850,0
20230809,125300,2703502700,42850,42850,42900,42850,61
20230809,125200,2700888750,42800,42800,42800,42800,0
20230809,125100,2700888750,42800,42850,42900,42800,343
20230809,125000,2686199900,42850,42850,42850,42850,371
20230809,124900,2670302550,42850,42900,42900,42850,95
20230809,124800,2666228900,42900,42900,42950,42900,35
20230809,124700,2664727300,42900,42950,42950,42900,21
20230809,124600,2663826350,42950,42900,42950,42900,33
20230809,124500,2662410350,42900,42850,42900,42850,42
20230809,124400,2660610550,42850,42850,42850,42850,17
20230809,124300,2659882100,42900,42900,42900,42900,34
20230809,124200,2658423500,42900,42850,42900,42850,22
20230809,124100,2657479900,42850,42850,42900,42850,113
20230809,124000,2652637600,42850,42900,42900,42850,72
20230809,123900,2649550650,42900,42900,42900,42900,49
20230809,123800,2647448550,42950,42850,42950,42850,43
20230809,123700,2645604600,42850,42850,42850,42850,36
20230809,123600,2644062000,42950,42900,42950,42900,11
20230809,123500,2643589900,42850,42900,42900,42850,86
20230809,123400,2639902400,42900,42900,42900,42900,5
20230809,123300,2639687900,42850,42900,42900,42850,73
20230809,123200,2636558400,42900,42900,42900,42900,44
20230809,123100,2634670800,42900,42850,42950,42850,44
20230809,123000,2632783850,42850,42850,42850,42850,89
20230809,122900,2628970200,42850,43000,43000,42850,567
20230809,122800,2604666550,42950,42950,42950,42950,51
20230809,122700,2602476100,42950,42950,42950,42900,26
20230809,122600,2601360350,42950,42950,42950,42900,40
20230809,122500,2599643250,42950,42950,42950,42900,42
20230809,122400,2597840150,42900,42950,42950,42900,158
20230809,122300,2591054950,42950,42950,42950,42950,279
20230809,122200,2579071900,42950,43000,43000,42950,111
20230809,122100,2574303450,43000,43000,43000,43000,45
20230809,122000,2572368450,43000,43000,43000,43000,106
20230809,121900,2567810450,43000,43050,43050,43000,61
20230809,121800,2565185550,43050,43050,43050,43050,3
20230809,121700,2565056400,43050,43100,43100,43050,188
20230809,121600,2556956900,43100,43050,43100,43050,8
20230809,121500,2556612450,43050,43050,43100,43050,92
20230809,121400,2552651800,43100,43000,43100,43000,56
20230809,121300,2550241550,43000,43000,43050,43000,99
20230809,121200,2545981800,43000,43050,43050,43000,493
20230809,121100,2524781850,43050,43050,43050,43050,199
20230809,121000,2516214900,43100,43050,43100,43050,38
20230809,120900,2514578100,43100,43050,43100,43050,102
20230809,120800,2510183950,43050,43050,43050,43050,18
20230809,120700,2509409050,43050,43100,43100,43050,42
20230809,120600,2507598950,43100,43150,43150,43100,55
20230809,120500,2505225800,43050,43050,43150,43050,37
20230809,120400,2503631550,43050,43050,43100,43050,95
20230809,120300,2499541550,43050,43150,43150,43050,844
20230809,120200,2463177600,43150,43250,43250,43150,61
20230809,120100,2460539550,43200,43200,43200,43200,62
20230809,120000,2457861150,43300,43200,43300,43200,3
20230809,115900,2457731450,43200,43300,43300,43200,358
20230809,115800,2442260050,43200,43300,43300,43200,302
20230809,115700,2429192750,43350,43300,43350,43300,4
20230809,115600,2429019400,43300,43300,43300,43300,2
20230809,115500,2428932800,43300,43250,43300,43250,54
20230809,115400,2426597200,43250,43250,43300,43250,179
20230809,115300,2418846700,43300,43250,43300,43250,4
20230809,115200,2418673600,43300,43250,43300,43250,12
20230809,115100,2418154100,43300,43300,43300,43300,188
20230809,115000,2410013700,43300,43300,43300,43300,3
20230809,114900,2409883800,43300,43300,43300,43300,3
20230809,114800,2409753900,43300,43300,43300,43250,177
20230809,114700,2402089900,43250,43250,43250,43250,3
20230809,114600,2401960150,43250,43250,43250,43250,2
20230809,114500,2401873650,43250,43250,43250,43250,10
20230809,114400,2401441150,43250,43250,43250,43250,20
20230809,114300,2400576150,43250,43250,43250,43200,184
20230809,114200,2392618250,43250,43250,43250,43250,3
20230809,114100,2392488500,43250,43250,43250,43250,25
20230809,114000,2391407250,43250,43250,43250,43250,0
20230809,113900,2391407250,43250,43250,43250,43250,2
20230809,113800,2391320750,43250,43250,43250,43250,20
20230809,113700,2390455750,43250,43250,43250,43250,2
20230809,113600,2390369250,43250,43200,43250,43200,81
20230809,113500,2386866100,43250,43250,43250,43250,80
20230809,113400,2383406100,43250,43250,43250,43250,0
20230809,113300,2383406100,43250,43250,43300,43250,202
20230809,113200,2374668150,43200,43200,43250,43200,28
20230809,113100,2373457850,43200,43200,43200,43200,3
20230809,113000,2373328250,43250,43250,43250,43200,156
20230809,112900,2366581350,43200,43200,43200,43200,6
20230809,112800,2366322150,43200,43200,43200,43200,30
20230809,112700,2365026150,43200,43250,43250,43200,53
20230809,112600,2362734050,43250,43250,43250,43250,18
20230809,112500,2361955550,43300,43200,43300,43200,3
20230809,112400,2361825850,43300,43250,43300,43250,19
20230809,112300,2361003300,43300,43300,43300,43300,10
20230809,112200,2360570300,43300,43350,43350,43300,49
20230809,112100,2358446250,43300,43350,43350,43300,78
20230809,112000,2355066450,43300,43300,43350,43300,318
20230809,111900,2341295450,43250,43200,43300,43200,88
20230809,111800,2337487400,43200,43100,43250,43100,33
20230809,111700,2336060500,43100,43200,43250,43100,465
20230809,111600,2315968100,43100,43200,43200,43100,659
20230809,111500,2287529050,43200,43150,43200,43150,476
20230809,111400,2266968950,43150,43100,43150,43100,124
20230809,111300,2261620950,43150,43150,43150,43150,46
20230809,111200,2259636050,43150,43100,43150,43100,64
20230809,111100,2256874600,43150,43100,43150,43100,122
20230809,111000,2251612750,43100,43150,43150,43100,33
20230809,110900,2250189800,43150,43150,43200,43150,127
20230809,110800,2244705500,43150,43150,43150,43150,17
20230809,110700,2243971950,43200,43200,43200,43150,52
20230809,110600,2241725650,43200,43150,43200,43150,60
20230809,110500,2239133750,43150,43150,43150,43150,14
20230809,110400,2238529650,43200,43100,43200,43100,84
20230809,110300,2234901350,43100,43100,43100,43100,3
20230809,110200,2234772050,43100,43200,43200,43100,20
20230809,110100,2233908250,43100,43100,43150,43100,299
20230809,110000,2221018700,43200,43100,43200,43100,69
20230809,105900,2218041550,43100,43150,43150,43100,66
20230809,105800,2215193750,43100,43150,43150,43100,287
20230809,105700,2202809800,43150,43200,43250,43150,399
20230809,105600,2185570050,43200,43200,43200,43200,3
20230809,105500,2185440450,43200,43250,43250,43200,23
20230809,105400,2184446800,43250,43250,43250,43250,58
20230809,105300,2181938300,43200,43200,43200,43200,52
20230809,105200,2179691900,43250,43200,43250,43200,99
20230809,105100,2175413800,43200,43200,43200,43200,2
20230809,105000,2175327400,43250,43200,43250,43200,72
20230809,104900,2172213500,43250,43200,43250,43200,6
20230809,104800,2171954150,43250,43250,43250,43200,33
20230809,104700,2170527200,43250,43200,43300,43200,213
20230809,104600,2161322050,43200,43150,43200,43150,104
20230809,104500,2156829350,43150,43200,43200,43150,89
20230809,104400,2152986300,43200,43150,43200,43150,19
20230809,104300,2152165600,43200,43150,43200,43150,137
20230809,104200,2146247300,43200,43200,43200,43200,183
20230809,104100,2138341700,43200,43200,43200,43200,3
20230809,104000,2138212100,43200,43250,43250,43200,4
20230809,103900,2138039200,43150,43150,43150,43150,2
20230809,103800,2137952900,43200,43150,43200,43150,214
20230809,103700,2128708400,43200,43200,43200,43200,484
20230809,103600,2107799600,43200,43200,43200,43200,2
20230809,103500,2107713200,43250,43200,43250,43200,292
20230809,103400,2095095700,43300,43300,43300,43200,23
20230809,103300,2094100000,43300,43200,43300,43200,8
20230809,103200,2093753900,43250,43250,43250,43200,136
20230809,103100,2087873100,43250,43250,43250,43250,0
20230809,103000,2087873100,43250,43250,43350,43250,554
20230809,102900,2063912450,43250,43300,43300,43250,5
20230809,102800,2063696100,43300,43350,43350,43250,127
20230809,102700,2058193650,43350,43350,43350,43350,13
20230809,102600,2057630100,43400,43350,43400,43350,29
20230809,102500,2056371650,43400,43300,43400,43300,11
20230809,102400,2055895250,43250,43300,43300,43250,16
20230809,102300,2055202550,43300,43300,43300,43300,54
20230809,102200,2052864350,43300,43300,43300,43300,11
20230809,102100,2052388050,43450,43300,43500,43300,1059
20230809,102000,2006506250,43300,43300,43300,43300,94
20230809,101900,2002436050,43250,43250,43250,43250,5
20230809,101800,2002219800,43250,43300,43300,43200,42
20230809,101700,2000403550,43300,43250,43350,43250,165
20230809,101600,1993259750,43200,43150,43200,43150,3
20230809,101500,1993130250,43100,43100,43250,43050,508
20230809,101400,1971239450,43100,43050,43100,43050,690
20230809,101300,1941506250,43100,43200,43200,43100,198
20230809,101200,1932967800,43200,43200,43200,43200,36
20230809,101100,1931412600,43200,43200,43350,43200,154
20230809,101000,1924754000,43200,43200,43200,43200,76
20230809,100900,1921470800,43150,43250,43300,43150,1065
20230809,100800,1875470700,43250,43350,43350,43250,122
20230809,100700,1870186400,43400,43450,43450,43400,106
20230809,100600,1865582450,43450,43500,43500,43450,32
20230809,100500,1864191900,43450,43500,43500,43450,119
20230809,100400,1859017300,43500,43450,43500,43450,38
20230809,100300,1857365500,43500,43500,43500,43450,78
20230809,100200,1853973000,43500,43350,43500,43350,4474
20230809,100100,1659718300,43300,43250,43300,43250,796
20230809,100000,1625255150,43250,43250,43250,43200,288
20230809,095900,1612799250,43250,43250,43250,43200,235
20230809,095800,1602636200,43250,43250,43250,43250,6
20230809,095700,1602376700,43200,43300,43300,43200,108
20230809,095600,1597705750,43250,43200,43300,43200,54
20230809,095500,1595369050,43250,43200,43250,43200,53
20230809,095400,1593079300,43200,43250,43250,43200,97
20230809,095300,1588888250,43300,43250,43300,43250,25
20230809,095200,1587806150,43250,43250,43250,43100,260
20230809,095100,1576569650,43300,43250,43300,43250,16
20230809,095000,1575877350,43250,43350,43350,43250,48
20230809,094900,1573798600,43300,43150,43300,43150,1885
20230809,094800,1492328900,43150,43150,43150,43150,173
20230809,094700,1484863950,43150,43150,43150,43150,87
20230809,094600,1481109900,43150,43150,43200,43150,148
20230809,094500,1474718550,43150,43150,43200,43100,452
20230809,094400,1455211900,43150,43150,43150,43100,80
20230809,094300,1451759950,43150,43150,43150,43150,67
20230809,094200,1448868900,43150,43150,43150,43150,78
20230809,094100,1445503200,43150,43200,43200,43100,197
20230809,094000,1436999250,43150,43150,43200,43100,261
20230809,093900,1425736450,43100,43100,43150,43100,98
20230809,093800,1421511250,43100,43050,43100,43050,55
20230809,093700,1419142900,43000,43100,43150,43000,130
20230809,093600,1413539050,43100,43250,43250,43000,383
20230809,093500,1397017950,43250,43350,43350,43250,106
20230809,093400,1392430150,43300,43350,43350,43300,166
20230809,093300,1385235450,43350,43350,43350,43250,121
20230809,093200,1379991850,43350,43450,43450,43350,201
20230809,093100,1371262250,43400,43500,43500,43400,253
20230809,093000,1360276100,43450,43100,43450,43100,6513
20230809,092900,1078270950,43100,43150,43150,42950,107
20230809,092800,1073658700,43100,43000,43100,43000,1085
20230809,092700,1026941100,42950,42950,42950,42850,445
20230809,092600,1007832350,42950,42950,42950,42900,116
20230809,092500,1002851250,42950,42800,42950,42800,241
20230809,092400,992524900,42800,43000,43000,42750,83
20230809,092300,988968250,42950,43000,43000,42750,581
20230809,092200,964057750,43050,43100,43100,43000,390
20230809,092100,947280050,43100,43250,43250,43100,179
20230809,092000,939550750,43200,43200,43300,43050,1111
20230809,091900,891593000,43200,43050,43250,43050,1340
20230809,091800,833853600,43250,43100,43250,42950,3296
20230809,091700,691495200,43100,42850,43250,42850,3567
20230809,091600,537894600,42850,42800,42850,42600,519
20230809,091500,515682450,42800,42700,42800,42700,217
20230809,091400,506406100,42700,42750,42800,42600,1218
20230809,091300,454352900,42800,42750,42800,42700,186
20230809,091200,446399700,42700,42800,42800,42700,252
20230809,091100,435621800,42800,42750,42800,42600,322
20230809,091000,421874650,42750,42850,42850,42700,253
20230809,090900,411044950,42800,42950,42950,42800,498
20230809,090800,389672700,42950,42950,43000,42950,540
20230809,090700,366466250,42950,43000,43000,42850,341
20230809,090600,351831450,43100,42750,43100,42750,269
20230809,090500,340267600,42800,43150,43200,42750,523
20230809,090400,317712750,43150,42900,43250,42850,1787
20230809,090300,240783650,42850,42400,42900,42400,1506
20230809,090200,176358700,42400,42250,42400,42200,338
20230809,090100,162065050,42150,42400,42450,42000,1235
20230809,090000,109890750,42400,42300,42950,42300,2593
Reference in New Issue Copy Permalink