ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/200710/min/candle-20240801.csv

695 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
20240801,203200,3359168550,22100,22100,22100,22100,1742
20240801,203100,3359168550,22100,22100,22100,22100,0
20240801,203000,3359168550,22100,22100,22100,22100,0
20240801,202900,3359168550,22100,22100,22100,22100,0
20240801,202800,3359168550,22100,22100,22100,22100,0
20240801,202700,3359168550,22100,22100,22100,22100,0
20240801,202600,3359168550,22100,22100,22100,22100,0
20240801,202500,3359168550,22100,22100,22100,22100,0
20240801,202400,3359168550,22100,22100,22100,22100,0
20240801,202300,3359168550,22100,22100,22100,22100,0
20240801,202200,3359168550,22100,22100,22100,22100,0
20240801,202100,3359168550,22100,22100,22100,22100,0
20240801,202000,3359168550,22100,22100,22100,22100,0
20240801,201900,3359168550,22100,22100,22100,22100,0
20240801,201800,3359168550,22100,22100,22100,22100,0
20240801,201700,3359168550,22100,22100,22100,22100,0
20240801,201600,3359168550,22100,22100,22100,22100,0
20240801,201500,3359168550,22100,22100,22100,22100,0
20240801,201400,3359168550,22100,22100,22100,22100,0
20240801,201300,3359168550,22100,22100,22100,22100,0
20240801,201200,3359168550,22100,22100,22100,22100,0
20240801,201100,3359168550,22100,22100,22100,22100,0
20240801,201000,3359168550,22100,22100,22100,22100,0
20240801,200900,3359168550,22100,22100,22100,22100,0
20240801,200800,3359168550,22100,22100,22100,22100,0
20240801,200700,3359168550,22100,22100,22100,22100,0
20240801,200600,3359168550,22100,22100,22100,22100,0
20240801,200500,3359168550,22100,22100,22100,22100,0
20240801,200400,3359168550,22100,22100,22100,22100,0
20240801,200300,3359168550,22100,22100,22100,22100,0
20240801,200200,3359168550,22100,22100,22100,22100,1742
20240801,200100,3359168550,22100,22100,22100,22100,0
20240801,200000,3359168550,22100,22100,22100,22100,0
20240801,195900,3359168550,22100,22100,22100,22100,0
20240801,195800,3359168550,22100,22100,22100,22100,0
20240801,195700,3359168550,22100,22100,22100,22100,0
20240801,195600,3359168550,22100,22100,22100,22100,0
20240801,195500,3359168550,22100,22100,22100,22100,0
20240801,195400,3359168550,22100,22100,22100,22100,0
20240801,195300,3359168550,22100,22100,22100,22100,0
20240801,195200,3359168550,22100,22100,22100,22100,0
20240801,195100,3359168550,22100,22100,22100,22100,0
20240801,195000,3359168550,22100,22100,22100,22100,0
20240801,194900,3359168550,22100,22100,22100,22100,0
20240801,194800,3359168550,22100,22100,22100,22100,0
20240801,194700,3359168550,22100,22100,22100,22100,0
20240801,194600,3359168550,22100,22100,22100,22100,0
20240801,194500,3359168550,22100,22100,22100,22100,0
20240801,194400,3359168550,22100,22100,22100,22100,0
20240801,194300,3359168550,22100,22100,22100,22100,0
20240801,194200,3359168550,22100,22100,22100,22100,0
20240801,194100,3359168550,22100,22100,22100,22100,0
20240801,194000,3359168550,22100,22100,22100,22100,0
20240801,193900,3359168550,22100,22100,22100,22100,0
20240801,193800,3359168550,22100,22100,22100,22100,0
20240801,193700,3359168550,22100,22100,22100,22100,0
20240801,193600,3359168550,22100,22100,22100,22100,0
20240801,193500,3359168550,22100,22100,22100,22100,0
20240801,193400,3359168550,22100,22100,22100,22100,0
20240801,193300,3359168550,22100,22100,22100,22100,0
20240801,193200,3359168550,22100,22100,22100,22100,1742
20240801,193100,3359168550,22100,22100,22100,22100,0
20240801,193000,3359168550,22100,22100,22100,22100,0
20240801,192900,3359168550,22100,22100,22100,22100,0
20240801,192800,3359168550,22100,22100,22100,22100,0
20240801,192700,3359168550,22100,22100,22100,22100,0
20240801,192600,3359168550,22100,22100,22100,22100,0
20240801,192500,3359168550,22100,22100,22100,22100,0
20240801,192400,3359168550,22100,22100,22100,22100,0
20240801,192300,3359168550,22100,22100,22100,22100,0
20240801,192200,3359168550,22100,22100,22100,22100,0
20240801,192100,3359168550,22100,22100,22100,22100,0
20240801,192000,3359168550,22100,22100,22100,22100,0
20240801,191900,3359168550,22100,22100,22100,22100,0
20240801,191800,3359168550,22100,22100,22100,22100,0
20240801,191700,3359168550,22100,22100,22100,22100,0
20240801,191600,3359168550,22100,22100,22100,22100,0
20240801,191500,3359168550,22100,22100,22100,22100,0
20240801,191400,3359168550,22100,22100,22100,22100,0
20240801,191300,3359168550,22100,22100,22100,22100,0
20240801,191200,3359168550,22100,22100,22100,22100,0
20240801,191100,3359168550,22100,22100,22100,22100,0
20240801,191000,3359168550,22100,22100,22100,22100,0
20240801,190900,3359168550,22100,22100,22100,22100,0
20240801,190800,3359168550,22100,22100,22100,22100,0
20240801,190700,3359168550,22100,22100,22100,22100,0
20240801,190600,3359168550,22100,22100,22100,22100,0
20240801,190500,3359168550,22100,22100,22100,22100,0
20240801,190400,3359168550,22100,22100,22100,22100,0
20240801,190300,3359168550,22100,22100,22100,22100,0
20240801,190200,3359168550,22100,22100,22100,22100,1742
20240801,190100,3359168550,22100,22100,22100,22100,0
20240801,190000,3359168550,22100,22100,22100,22100,0
20240801,185900,3359168550,22100,22100,22100,22100,0
20240801,185800,3359168550,22100,22100,22100,22100,0
20240801,185700,3359168550,22100,22100,22100,22100,0
20240801,185600,3359168550,22100,22100,22100,22100,0
20240801,185500,3359168550,22100,22100,22100,22100,0
20240801,185400,3359168550,22100,22100,22100,22100,0
20240801,185300,3359168550,22100,22100,22100,22100,0
20240801,185200,3359168550,22100,22100,22100,22100,0
20240801,185100,3359168550,22100,22100,22100,22100,0
20240801,185000,3359168550,22100,22100,22100,22100,0
20240801,184900,3359168550,22100,22100,22100,22100,0
20240801,184800,3359168550,22100,22100,22100,22100,0
20240801,184700,3359168550,22100,22100,22100,22100,0
20240801,184600,3359168550,22100,22100,22100,22100,0
20240801,184500,3359168550,22100,22100,22100,22100,0
20240801,184400,3359168550,22100,22100,22100,22100,0
20240801,184300,3359168550,22100,22100,22100,22100,0
20240801,184200,3359168550,22100,22100,22100,22100,0
20240801,184100,3359168550,22100,22100,22100,22100,0
20240801,184000,3359168550,22100,22100,22100,22100,0
20240801,183900,3359168550,22100,22100,22100,22100,0
20240801,183800,3359168550,22100,22100,22100,22100,0
20240801,183700,3359168550,22100,22100,22100,22100,0
20240801,183600,3359168550,22100,22100,22100,22100,0
20240801,183500,3359168550,22100,22100,22100,22100,0
20240801,183400,3359168550,22100,22100,22100,22100,0
20240801,183300,3359168550,22100,22100,22100,22100,0
20240801,183200,3359168550,22100,22100,22100,22100,1742
20240801,183100,3359168550,22100,22100,22100,22100,0
20240801,183000,3359168550,22100,22100,22100,22100,0
20240801,182900,3359168550,22100,22100,22100,22100,0
20240801,182800,3359168550,22100,22100,22100,22100,0
20240801,182700,3359168550,22100,22100,22100,22100,0
20240801,182600,3359168550,22100,22100,22100,22100,0
20240801,182500,3359168550,22100,22100,22100,22100,0
20240801,182400,3359168550,22100,22100,22100,22100,0
20240801,182300,3359168550,22100,22100,22100,22100,0
20240801,182200,3359168550,22100,22100,22100,22100,0
20240801,182100,3359168550,22100,22100,22100,22100,0
20240801,182000,3359168550,22100,22100,22100,22100,0
20240801,181900,3359168550,22100,22100,22100,22100,0
20240801,181800,3359168550,22100,22100,22100,22100,0
20240801,181700,3359168550,22100,22100,22100,22100,0
20240801,181600,3359168550,22100,22100,22100,22100,0
20240801,181500,3359168550,22100,22100,22100,22100,0
20240801,181400,3359168550,22100,22100,22100,22100,0
20240801,181300,3359168550,22100,22100,22100,22100,0
20240801,181200,3359168550,22100,22100,22100,22100,0
20240801,181100,3359168550,22100,22100,22100,22100,0
20240801,181000,3359168550,22100,22100,22100,22100,0
20240801,180900,3359168550,22100,22100,22100,22100,0
20240801,180800,3359168550,22100,22100,22100,22100,0
20240801,180700,3359168550,22100,22100,22100,22100,0
20240801,180600,3359168550,22100,22100,22100,22100,0
20240801,180500,3359168550,22100,22100,22100,22100,0
20240801,180400,3359168550,22100,22100,22100,22100,0
20240801,180300,3359168550,22100,22100,22100,22100,0
20240801,180200,3359168550,22100,22100,22100,22100,1742
20240801,180100,3359168550,22100,22100,22100,22100,0
20240801,180000,3359168550,22100,22100,22100,22100,0
20240801,175900,3359168550,22100,22100,22100,22100,0
20240801,175800,3359168550,22100,22100,22100,22100,0
20240801,175700,3359168550,22100,22100,22100,22100,0
20240801,175600,3359168550,22100,22100,22100,22100,0
20240801,175500,3359168550,22100,22100,22100,22100,0
20240801,175400,3359168550,22100,22100,22100,22100,0
20240801,175300,3359168550,22100,22100,22100,22100,0
20240801,175200,3359168550,22100,22100,22100,22100,0
20240801,175100,3359168550,22100,22100,22100,22100,0
20240801,175000,3359168550,22100,22100,22100,22100,0
20240801,174900,3359168550,22100,22100,22100,22100,0
20240801,174800,3359168550,22100,22100,22100,22100,0
20240801,174700,3359168550,22100,22100,22100,22100,0
20240801,174600,3359168550,22100,22100,22100,22100,0
20240801,174500,3359168550,22100,22100,22100,22100,0
20240801,174400,3359168550,22100,22100,22100,22100,0
20240801,174300,3359168550,22100,22100,22100,22100,0
20240801,174200,3359168550,22100,22100,22100,22100,0
20240801,174100,3359168550,22100,22100,22100,22100,0
20240801,174000,3359168550,22100,22100,22100,22100,0
20240801,173900,3359168550,22100,22100,22100,22100,0
20240801,173800,3359168550,22100,22100,22100,22100,0
20240801,173700,3359168550,22100,22100,22100,22100,0
20240801,173600,3359168550,22100,22100,22100,22100,0
20240801,173500,3359168550,22100,22100,22100,22100,0
20240801,173400,3359168550,22100,22100,22100,22100,0
20240801,173300,3359168550,22100,22100,22100,22100,0
20240801,173200,3359168550,22100,22100,22100,22100,1742
20240801,173100,3359168550,22100,22100,22100,22100,0
20240801,173000,3359168550,22100,22100,22100,22100,0
20240801,172900,3359168550,22100,22100,22100,22100,0
20240801,172800,3359168550,22100,22100,22100,22100,0
20240801,172700,3359168550,22100,22100,22100,22100,0
20240801,172600,3359168550,22100,22100,22100,22100,0
20240801,172500,3359168550,22100,22100,22100,22100,0
20240801,172400,3359168550,22100,22100,22100,22100,0
20240801,172300,3359168550,22100,22100,22100,22100,0
20240801,172200,3359168550,22100,22100,22100,22100,0
20240801,172100,3359168550,22100,22100,22100,22100,0
20240801,172000,3359168550,22100,22100,22100,22100,0
20240801,171900,3359168550,22100,22100,22100,22100,0
20240801,171800,3359168550,22100,22100,22100,22100,0
20240801,171700,3359168550,22100,22100,22100,22100,0
20240801,171600,3359168550,22100,22100,22100,22100,0
20240801,171500,3359168550,22100,22100,22100,22100,0
20240801,171400,3359168550,22100,22100,22100,22100,0
20240801,171300,3359168550,22100,22100,22100,22100,0
20240801,171200,3359168550,22100,22100,22100,22100,0
20240801,171100,3359168550,22100,22100,22100,22100,0
20240801,171000,3359168550,22100,22100,22100,22100,0
20240801,170900,3359168550,22100,22100,22100,22100,0
20240801,170800,3359168550,22100,22100,22100,22100,0
20240801,170700,3359168550,22100,22100,22100,22100,0
20240801,170600,3359168550,22100,22100,22100,22100,0
20240801,170500,3359168550,22100,22100,22100,22100,0
20240801,170400,3359168550,22100,22100,22100,22100,0
20240801,170300,3359168550,22100,22100,22100,22100,0
20240801,170200,3359168550,22100,22100,22100,22100,1742
20240801,170100,3359168550,22100,22100,22100,22100,0
20240801,170000,3359168550,22100,22100,22100,22100,0
20240801,165900,3359168550,22100,22100,22100,22100,0
20240801,165800,3359168550,22100,22100,22100,22100,0
20240801,165700,3359168550,22100,22100,22100,22100,0
20240801,165600,3359168550,22100,22100,22100,22100,0
20240801,165500,3359168550,22100,22100,22100,22100,0
20240801,165400,3359168550,22100,22100,22100,22100,0
20240801,165300,3359168550,22100,22100,22100,22100,0
20240801,165200,3359168550,22100,22100,22100,22100,0
20240801,165100,3359168550,22100,22100,22100,22100,0
20240801,165000,3359168550,22100,22100,22100,22100,0
20240801,164900,3359168550,22100,22100,22100,22100,0
20240801,164800,3359168550,22100,22100,22100,22100,0
20240801,164700,3359168550,22100,22100,22100,22100,0
20240801,164600,3359168550,22100,22100,22100,22100,0
20240801,164500,3359168550,22100,22100,22100,22100,0
20240801,164400,3359168550,22100,22100,22100,22100,0
20240801,164300,3359168550,22100,22100,22100,22100,0
20240801,164200,3359168550,22100,22100,22100,22100,0
20240801,164100,3359168550,22100,22100,22100,22100,0
20240801,164000,3359168550,22100,22100,22100,22100,0
20240801,163900,3359168550,22100,22100,22100,22100,0
20240801,163800,3359168550,22100,22100,22100,22100,0
20240801,163700,3359168550,22100,22100,22100,22100,0
20240801,163600,3359168550,22100,22100,22100,22100,0
20240801,163500,3359168550,22100,22100,22100,22100,0
20240801,163400,3359168550,22100,22100,22100,22100,0
20240801,163300,3359168550,22100,22100,22100,22100,0
20240801,163200,3359168550,22100,22100,22100,22100,1742
20240801,163100,3359168550,22100,22100,22100,22100,0
20240801,163000,3359168550,22100,22100,22100,22100,0
20240801,162900,3359168550,22100,22100,22100,22100,0
20240801,162800,3359168550,22100,22100,22100,22100,0
20240801,162700,3359168550,22100,22100,22100,22100,0
20240801,162600,3359168550,22100,22100,22100,22100,0
20240801,162500,3359168550,22100,22100,22100,22100,0
20240801,162400,3359168550,22100,22100,22100,22100,0
20240801,162300,3359168550,22100,22100,22100,22100,0
20240801,162200,3359168550,22100,22100,22100,22100,0
20240801,162100,3359168550,22100,22100,22100,22100,0
20240801,162000,3359168550,22100,22100,22100,22100,0
20240801,161900,3359168550,22100,22100,22100,22100,0
20240801,161800,3359168550,22100,22100,22100,22100,0
20240801,161700,3359168550,22100,22100,22100,22100,0
20240801,161600,3359168550,22100,22100,22100,22100,0
20240801,161500,3359168550,22100,22100,22100,22100,0
20240801,161400,3359168550,22100,22100,22100,22100,0
20240801,161300,3359168550,22100,22100,22100,22100,0
20240801,161200,3359168550,22100,22100,22100,22100,0
20240801,161100,3359168550,22100,22100,22100,22100,0
20240801,161000,3359168550,22100,22100,22100,22100,0
20240801,160900,3359168550,22100,22100,22100,22100,0
20240801,160800,3359168550,22100,22100,22100,22100,0
20240801,160700,3359168550,22100,22100,22100,22100,0
20240801,160600,3359168550,22100,22100,22100,22100,0
20240801,160500,3359168550,22100,22100,22100,22100,0
20240801,160400,3359168550,22100,22100,22100,22100,0
20240801,160300,3359168550,22100,22100,22100,22100,0
20240801,160200,3359168550,22100,22100,22100,22100,1742
20240801,160100,3359168550,22100,22100,22100,22100,0
20240801,160000,3359168550,22100,22100,22100,22100,0
20240801,155900,3359168550,22100,22100,22100,22100,0
20240801,155800,3359168550,22100,22100,22100,22100,0
20240801,155700,3359168550,22100,22100,22100,22100,0
20240801,155600,3359168550,22100,22100,22100,22100,0
20240801,155500,3359168550,22100,22100,22100,22100,0
20240801,155400,3359168550,22100,22100,22100,22100,0
20240801,155300,3359168550,22100,22100,22100,22100,0
20240801,155200,3359168550,22100,22100,22100,22100,0
20240801,155100,3359168550,22100,22100,22100,22100,0
20240801,155000,3359168550,22100,22100,22100,22100,0
20240801,154900,3359168550,22100,22100,22100,22100,0
20240801,154800,3359168550,22100,22100,22100,22100,0
20240801,154700,3359168550,22100,22100,22100,22100,0
20240801,154600,3359168550,22100,22100,22100,22100,0
20240801,154500,3359168550,22100,22100,22100,22100,0
20240801,154400,3359168550,22100,22100,22100,22100,0
20240801,154300,3359168550,22100,22100,22100,22100,0
20240801,154200,3359168550,22100,22100,22100,22100,0
20240801,154100,3359168550,22100,22100,22100,22100,0
20240801,154000,3359168550,22100,22100,22100,22100,0
20240801,153900,3359168550,22100,22100,22100,22100,0
20240801,153800,3359168550,22100,22100,22100,22100,0
20240801,153700,3359168550,22100,22100,22100,22100,0
20240801,153600,3359168550,22100,22100,22100,22100,0
20240801,153500,3359168550,22100,22100,22100,22100,0
20240801,153400,3359168550,22100,22100,22100,22100,0
20240801,153300,3359168550,22100,22100,22100,22100,0
20240801,153200,3359168550,22100,22100,22100,22100,1742
20240801,153100,3359168550,22100,22100,22100,22100,0
20240801,153000,3359168550,22100,22100,22100,22100,1742
20240801,152900,3320670350,22000,22000,22000,22000,0
20240801,152800,3320670350,22000,22000,22000,22000,0
20240801,152700,3320670350,22000,22000,22000,22000,0
20240801,152600,3320670350,22000,22000,22000,22000,0
20240801,152500,3320670350,22000,22000,22000,22000,0
20240801,152400,3320670350,22000,22000,22000,22000,0
20240801,152300,3320670350,22000,22000,22000,22000,0
20240801,152200,3320670350,22000,22000,22000,22000,0
20240801,152100,3320670350,22000,22000,22000,22000,0
20240801,152000,3320670350,22000,22000,22000,22000,0
20240801,151900,3320670350,22000,22000,22000,21900,26
20240801,151800,3320100750,21900,21900,22000,21900,116
20240801,151700,3317560050,21900,21950,22000,21900,910
20240801,151600,3297597850,21950,22000,22000,21950,212
20240801,151500,3292941800,21950,22000,22000,21950,12
20240801,151400,3292677850,22000,22000,22000,22000,67
20240801,151300,3291203850,22000,22000,22000,22000,52
20240801,151200,3290059850,22000,22000,22050,21950,83
20240801,151100,3288235200,22000,22000,22000,22000,83
20240801,151000,3286409200,21950,22000,22000,21950,9
20240801,150900,3286211600,22000,22000,22050,22000,718
20240801,150800,3270410750,22000,22000,22000,22000,90
20240801,150700,3268430750,22050,22000,22050,22000,486
20240801,150600,3257729450,22000,22000,22000,22000,131
20240801,150500,3254847450,22050,22050,22050,22050,105
20240801,150400,3252532200,22050,22050,22050,22050,103
20240801,150300,3250261050,22050,22050,22050,22050,355
20240801,150200,3242433300,22050,22050,22050,22050,243
20240801,150100,3237075150,22050,22050,22050,22050,1
20240801,150000,3237053100,22000,21950,22000,21950,192
20240801,145900,3232836100,22000,22000,22000,22000,70
20240801,145800,3231296100,22000,22000,22000,22000,140
20240801,145700,3228216100,22000,21950,22000,21950,34
20240801,145600,3227469650,22000,22000,22000,21950,72
20240801,145500,3225886600,22000,22000,22050,21950,505
20240801,145400,3214774600,21950,21950,21950,21950,10
20240801,145300,3214555100,21950,22000,22000,21950,1284
20240801,145200,3186327100,22050,22000,22050,22000,7
20240801,145100,3186173050,22000,22000,22000,22000,218
20240801,145000,3181377050,22000,22000,22000,22000,17
20240801,144900,3181003050,22000,22000,22050,22000,74
20240801,144800,3179374950,22000,22000,22050,22000,189
20240801,144700,3175215950,22000,22000,22000,22000,1615
20240801,144600,3139685950,22000,22050,22050,22000,26
20240801,144500,3139113750,22000,22050,22050,22000,30
20240801,144400,3138453200,22050,22050,22050,22050,56
20240801,144300,3137218400,22000,22000,22000,22000,0
20240801,144200,3137218400,22000,22050,22050,22000,10
20240801,144100,3136998350,22050,22050,22050,22050,115
20240801,144000,3134462600,22050,22050,22050,22050,198
20240801,143900,3130096700,22050,22050,22050,22050,19
20240801,143800,3129677750,22050,22050,22050,22050,10
20240801,143700,3129457250,22000,22000,22000,22000,0
20240801,143600,3129457250,22000,22050,22050,22000,365
20240801,143500,3121426750,22050,22000,22050,22000,9
20240801,143400,3121228600,22050,22050,22050,22050,65
20240801,143300,3119795350,22000,22050,22050,22000,909
20240801,143200,3099754900,22100,22100,22100,22100,5
20240801,143100,3099644400,22050,22050,22050,22050,20
20240801,143000,3099203400,22100,22100,22100,22100,0
20240801,142900,3099203400,22100,22100,22100,22100,236
20240801,142800,3093987800,22100,22100,22100,22100,0
20240801,142700,3093987800,22100,22100,22100,22100,0
20240801,142600,3093987800,22100,22100,22100,22100,9
20240801,142500,3093788900,22150,22150,22150,22150,10
20240801,142400,3093567400,22100,22100,22100,22100,5
20240801,142300,3093456900,22100,22100,22100,22100,160
20240801,142200,3089920900,22100,22150,22150,22100,14
20240801,142100,3089611450,22150,22150,22150,22150,0
20240801,142000,3089611450,22150,22150,22150,22150,16
20240801,141900,3089257050,22150,22150,22150,22150,14
20240801,141800,3088946950,22150,22150,22150,22150,50
20240801,141700,3087839450,22150,22150,22150,22150,105
20240801,141600,3085513700,22150,22100,22150,22100,343
20240801,141500,3077933150,22100,22150,22150,22100,130
20240801,141400,3075055150,22100,22100,22100,22100,0
20240801,141300,3075055150,22100,22100,22100,22100,0
20240801,141200,3075055150,22100,22100,22100,22100,347
20240801,141100,3067386450,22150,22150,22150,22150,0
20240801,141000,3067386450,22150,22150,22150,22150,20
20240801,140900,3066943450,22150,22150,22150,22150,80
20240801,140800,3065171450,22150,22150,22150,22150,317
20240801,140700,3058149900,22150,22150,22150,22150,20
20240801,140600,3057706900,22150,22150,22150,22150,2
20240801,140500,3057662600,22150,22150,22150,22150,194
20240801,140400,3053365500,22200,22200,22200,22200,0
20240801,140300,3053365500,22200,22150,22200,22150,21
20240801,140200,3052900300,22150,22150,22150,22150,0
20240801,140100,3052900300,22150,22150,22150,22150,180
20240801,140000,3048913300,22150,22150,22150,22150,0
20240801,135900,3048913300,22150,22150,22150,22150,939
20240801,135800,3028114450,22050,22050,22050,22050,501
20240801,135700,3017067400,22100,22100,22100,22100,20
20240801,135600,3016625400,22100,22100,22100,22100,0
20240801,135500,3016625400,22100,22100,22100,22100,34
20240801,135400,3015874000,22050,22050,22050,22050,0
20240801,135300,3015874000,22050,22100,22100,22050,134
20240801,135200,3012917700,22100,22050,22100,22050,130
20240801,135100,3010045400,22050,22100,22100,22050,32
20240801,135000,3009339450,22100,22100,22100,22100,263
20240801,134900,3003527150,22100,22100,22100,22100,0
20240801,134800,3003527150,22100,22100,22100,22100,0
20240801,134700,3003527150,22100,22100,22100,22100,110
20240801,134600,3001096150,22050,22050,22050,22050,495
20240801,134500,2990181400,22100,22100,22100,22100,0
20240801,134400,2990181400,22100,22100,22100,22100,1
20240801,134300,2990159300,22050,22050,22050,22050,0
20240801,134200,2990159300,22050,22050,22050,22050,92
20240801,134100,2988130700,22050,22050,22100,22000,571
20240801,134000,2975558200,22100,22100,22100,22050,27
20240801,133900,2974961650,22100,22050,22100,22050,441
20240801,133800,2965235550,22050,22050,22050,22050,0
20240801,133700,2965235550,22050,22050,22050,22050,1041
20240801,133600,2942281500,22050,22100,22100,22050,515
20240801,133500,2930900300,22100,22100,22100,22100,132
20240801,133400,2927983100,22100,22100,22100,22100,300
20240801,133300,2921353100,22100,22150,22200,22100,1514
20240801,133200,2887847550,22200,22200,22200,22150,150
20240801,133100,2884518900,22200,22200,22200,22200,0
20240801,133000,2884518900,22200,22200,22200,22200,0
20240801,132900,2884518900,22200,22200,22200,22200,0
20240801,132800,2884518900,22200,22200,22200,22200,0
20240801,132700,2884518900,22200,22200,22200,22200,8
20240801,132600,2884341300,22150,22150,22150,22150,3
20240801,132500,2884274850,22150,22150,22150,22150,19
20240801,132400,2883854000,22150,22150,22150,22150,20
20240801,132300,2883411000,22150,22150,22150,22150,5
20240801,132200,2883300250,22150,22150,22150,22150,20
20240801,132100,2882857250,22150,22150,22150,22150,100
20240801,132000,2880642250,22150,22150,22150,22100,20
20240801,131900,2880199550,22150,22150,22150,22150,1
20240801,131800,2880177400,22150,22150,22150,22150,710
20240801,131700,2864450900,22200,22200,22200,22200,0
20240801,131600,2864450900,22200,22200,22200,22200,0
20240801,131500,2864450900,22200,22200,22200,22200,1
20240801,131400,2864428700,22200,22250,22250,22200,23
20240801,131300,2863918050,22200,22200,22200,22200,3
20240801,131200,2863851450,22200,22200,22200,22200,87
20240801,131100,2861920050,22250,22250,22250,22250,0
20240801,131000,2861920050,22250,22250,22250,22250,0
20240801,130900,2861920050,22250,22250,22250,22250,0
20240801,130800,2861920050,22250,22250,22250,22250,69
20240801,130700,2860384800,22250,22250,22250,22250,1
20240801,130600,2860362550,22300,22250,22300,22250,350
20240801,130500,2852570300,22250,22250,22250,22250,136
20240801,130400,2849544300,22250,22250,22250,22250,0
20240801,130300,2849544300,22250,22250,22250,22250,230
20240801,130200,2844426800,22250,22250,22250,22250,200
20240801,130100,2839976800,22200,22200,22200,22200,1
20240801,130000,2839954600,22200,22200,22200,22200,5
20240801,125900,2839843600,22150,22150,22200,22150,53
20240801,125800,2838669600,22150,22150,22150,22150,0
20240801,125700,2838669600,22150,22150,22150,22150,86
20240801,125600,2836764700,22150,22200,22200,22150,248
20240801,125500,2831261600,22200,22150,22200,22150,105
20240801,125400,2828934350,22200,22200,22200,22200,11
20240801,125300,2828690150,22150,22150,22150,22150,0
20240801,125200,2828690150,22150,22150,22150,22150,131
20240801,125100,2825788500,22150,22200,22200,22150,207
20240801,125000,2821203100,22200,22200,22200,22200,0
20240801,124900,2821203100,22200,22200,22200,22200,12
20240801,124800,2820936700,22200,22200,22200,22200,20
20240801,124700,2820492700,22150,22200,22200,22150,510
20240801,124600,2809189750,22200,22250,22250,22200,80
20240801,124500,2807410500,22250,22250,22250,22250,5
20240801,124400,2807299250,22250,22250,22250,22250,1
20240801,124300,2807277000,22250,22250,22250,22250,12
20240801,124200,2807010000,22250,22250,22250,22250,2
20240801,124100,2806965500,22250,22250,22250,22250,1
20240801,124000,2806943250,22250,22250,22250,22250,0
20240801,123900,2806943250,22250,22250,22250,22250,0
20240801,123800,2806943250,22250,22250,22250,22250,0
20240801,123700,2806943250,22250,22250,22250,22250,71
20240801,123600,2805363500,22250,22250,22300,22250,253
20240801,123500,2799733150,22250,22200,22250,22150,320
20240801,123400,2792641550,22200,22150,22200,22150,470
20240801,123300,2782217600,22150,22200,22200,22100,781
20240801,123200,2764920650,22250,22250,22250,22250,15
20240801,123100,2764586900,22200,22200,22200,22200,66
20240801,123000,2763121700,22200,22200,22200,22200,25
20240801,122900,2762566700,22200,22200,22200,22200,10
20240801,122800,2762344700,22200,22200,22200,22200,21
20240801,122700,2761878500,22200,22200,22200,22200,7
20240801,122600,2761723100,22200,22200,22200,22200,10
20240801,122500,2761501100,22200,22200,22200,22200,9
20240801,122400,2761301300,22200,22200,22200,22200,21
20240801,122300,2760835100,22200,22200,22200,22200,220
20240801,122200,2755951100,22200,22200,22200,22200,110
20240801,122100,2753509100,22200,22200,22200,22200,100
20240801,122000,2751289100,22200,22200,22200,22200,249
20240801,121900,2745761300,22200,22200,22200,22200,42
20240801,121800,2744828900,22200,22200,22200,22200,0
20240801,121700,2744828900,22200,22200,22250,22200,1020
20240801,121600,2722184800,22250,22200,22250,22200,2
20240801,121500,2722140350,22200,22200,22200,22200,0
20240801,121400,2722140350,22200,22200,22200,22200,52
20240801,121300,2720985950,22200,22200,22250,22200,437
20240801,121200,2711284500,22250,22250,22250,22250,38
20240801,121100,2710439000,22250,22250,22250,22250,1
20240801,121000,2710416750,22250,22250,22250,22250,0
20240801,120900,2710416750,22250,22250,22250,22250,1
20240801,120800,2710394500,22300,22300,22300,22250,19
20240801,120700,2709970850,22250,22250,22250,22250,52
20240801,120600,2708813850,22250,22250,22250,22250,105
20240801,120500,2706477600,22250,22250,22250,22250,0
20240801,120400,2706477600,22250,22250,22250,22250,0
20240801,120300,2706477600,22250,22200,22250,22200,22
20240801,120200,2705989100,22200,22200,22200,22200,0
20240801,120100,2705989100,22200,22200,22200,22200,0
20240801,120000,2705989100,22200,22200,22200,22200,100
20240801,115900,2703769100,22200,22250,22300,22200,100
20240801,115800,2701546000,22250,22250,22250,22250,1
20240801,115700,2701523750,22200,22200,22200,22200,144
20240801,115600,2698326950,22200,22200,22200,22200,179
20240801,115500,2694353150,22250,22250,22250,22250,2
20240801,115400,2694308650,22250,22250,22250,22250,64
20240801,115300,2692884650,22250,22250,22250,22250,18
20240801,115200,2692484150,22250,22250,22250,22250,100
20240801,115100,2690259150,22250,22200,22250,22200,76
20240801,115000,2688571450,22250,22250,22250,22250,125
20240801,114900,2685790200,22250,22250,22250,22250,250
20240801,114800,2680227700,22250,22250,22250,22250,2
20240801,114700,2680183200,22250,22250,22250,22250,0
20240801,114600,2680183200,22250,22250,22250,22250,2
20240801,114500,2680138700,22250,22250,22250,22250,200
20240801,114400,2675688700,22300,22300,22300,22250,3
20240801,114300,2675621850,22250,22250,22250,22250,200
20240801,114200,2671171850,22300,22300,22300,22300,300
20240801,114100,2664481850,22300,22300,22300,22300,230
20240801,114000,2659352850,22300,22300,22300,22300,0
20240801,113900,2659352850,22300,22300,22300,22300,0
20240801,113800,2659352850,22300,22300,22300,22300,0
20240801,113700,2659352850,22300,22300,22300,22300,0
20240801,113600,2659352850,22300,22300,22300,22300,0
20240801,113500,2659352850,22300,22350,22350,22300,469
20240801,113400,2648892950,22350,22350,22350,22350,32
20240801,113300,2648177750,22350,22350,22350,22350,13
20240801,113200,2647887200,22350,22300,22350,22300,168
20240801,113100,2644140550,22300,22350,22350,22300,292
20240801,113000,2637628700,22350,22300,22350,22300,100
20240801,112900,2635396200,22350,22350,22350,22350,1
20240801,112800,2635373850,22350,22400,22400,22350,24
20240801,112700,2634837350,22350,22350,22400,22350,367
20240801,112600,2626634850,22350,22350,22350,22350,20
20240801,112500,2626187850,22350,22350,22350,22350,51
20240801,112400,2625048000,22350,22300,22350,22300,19
20240801,112300,2624623800,22300,22300,22300,22300,0
20240801,112200,2624623800,22300,22300,22300,22300,4
20240801,112100,2624534600,22200,22200,22200,22200,177
20240801,112000,2620605200,22250,22250,22250,22200,103
20240801,111900,2618318450,22250,22300,22300,22200,107
20240801,111800,2615938900,22300,22300,22300,22300,150
20240801,111700,2612593900,22350,22350,22350,22350,0
20240801,111600,2612593900,22350,22350,22350,22350,0
20240801,111500,2612593900,22350,22350,22350,22350,5
20240801,111400,2612482150,22300,22350,22350,22300,102
20240801,111300,2610207450,22300,22300,22300,22300,51
20240801,111200,2609070150,22350,22350,22350,22350,0
20240801,111100,2609070150,22350,22300,22350,22300,132
20240801,111000,2606120500,22300,22300,22300,22300,8
20240801,110900,2605942100,22300,22300,22300,22300,318
20240801,110800,2598850700,22300,22300,22300,22300,5
20240801,110700,2598739200,22300,22300,22300,22300,8
20240801,110600,2598560800,22300,22300,22300,22300,0
20240801,110500,2598560800,22300,22300,22300,22300,7
20240801,110400,2598404700,22300,22300,22300,22300,3
20240801,110300,2598337800,22300,22300,22300,22300,13
20240801,110200,2598047900,22300,22300,22300,22300,0
20240801,110100,2598047900,22300,22300,22300,22300,2
20240801,110000,2598003300,22350,22300,22350,22300,119
20240801,105900,2595349050,22300,22300,22300,22300,15
20240801,105800,2595014550,22250,22250,22250,22250,311
20240801,105700,2588094800,22250,22250,22250,22250,11
20240801,105600,2587850050,22200,22200,22200,22200,5
20240801,105500,2587739050,22200,22200,22200,22200,200
20240801,105400,2583299050,22250,22250,22250,22250,441
20240801,105300,2573486800,22300,22350,22350,22300,833
20240801,105200,2554875250,22400,22400,22400,22400,180
20240801,105100,2550843250,22350,22400,22400,22350,171
20240801,105000,2547020250,22400,22450,22450,22400,221
20240801,104900,2542069400,22450,22450,22450,22450,1
20240801,104800,2542046950,22450,22400,22450,22400,20
20240801,104700,2541598450,22400,22400,22400,22400,181
20240801,104600,2537544050,22400,22350,22400,22350,390
20240801,104500,2528816650,22350,22350,22350,22350,493
20240801,104400,2517798100,22350,22350,22350,22350,2
20240801,104300,2517753400,22350,22300,22350,22300,275
20240801,104200,2511620000,22250,22200,22250,22200,524
20240801,104100,2499964850,22200,22200,22200,22200,1
20240801,104000,2499942650,22200,22200,22200,22200,5
20240801,103900,2499831650,22150,22150,22150,22150,0
20240801,103800,2499831650,22150,22200,22200,22150,205
20240801,103700,2495285950,22150,22200,22200,22150,477
20240801,103600,2484714150,22250,22300,22300,22200,61
20240801,103500,2483358650,22300,22250,22300,22250,61
20240801,103400,2482000850,22250,22300,22300,22250,202
20240801,103300,2477496350,22300,22250,22300,22250,60
20240801,103200,2476161300,22150,22200,22200,22150,211
20240801,103100,2471477450,22150,22200,22200,22150,5
20240801,103000,2471366500,22200,22200,22200,22150,295
20240801,102900,2464831500,22200,22200,22200,22200,380
20240801,102800,2456395500,22200,22250,22250,22200,115
20240801,102700,2453838650,22250,22200,22250,22200,634
20240801,102600,2439742700,22300,22200,22300,22200,222
20240801,102500,2434812200,22300,22300,22300,22300,0
20240801,102400,2434812200,22300,22200,22300,22150,1134
20240801,102300,2409636950,22300,22200,22300,22200,34
20240801,102200,2408881850,22250,22350,22350,22250,534
20240801,102100,2396997750,22250,22250,22250,22250,140
20240801,102000,2393882750,22250,22350,22350,22250,23
20240801,101900,2393370300,22350,22300,22350,22300,452
20240801,101800,2383285700,22400,22400,22400,22400,2
20240801,101700,2383240900,22400,22400,22400,22300,320
20240801,101600,2376082200,22350,22350,22350,22300,64
20240801,101500,2374654850,22400,22400,22400,22350,9015
20240801,101400,2172720700,22400,22500,22500,22400,3190
20240801,101300,2101256700,22450,22450,22500,22400,125
20240801,101200,2098451050,22500,22500,22500,22500,2
20240801,101100,2098406050,22500,22500,22500,22500,1
20240801,101000,2098383550,22450,22450,22550,22450,23
20240801,100900,2097866550,22450,22500,22500,22450,640
20240801,100800,2083484950,22550,22500,22550,22500,1073
20240801,100700,2059338750,22600,22550,22600,22550,26
20240801,100600,2058752400,22600,22550,22600,22550,7
20240801,100500,2058594350,22600,22600,22600,22550,40
20240801,100400,2057690550,22600,22600,22600,22550,127
20240801,100300,2054825550,22550,22550,22600,22550,16
20240801,100200,2054464650,22550,22600,22600,22550,12
20240801,100100,2054193550,22600,22550,22600,22550,112
20240801,100000,2051663950,22600,22550,22600,22500,122
20240801,095900,2048914400,22550,22550,22550,22550,614
20240801,095800,2035068700,22550,22600,22600,22550,1371
20240801,095700,2004101750,22650,22650,22650,22600,1004
20240801,095600,1981364750,22600,22450,22600,22450,735
20240801,095500,1964784500,22400,22400,22400,22400,323
20240801,095400,1957549300,22450,22500,22500,22400,554
20240801,095300,1945091450,22500,22550,22550,22500,874
20240801,095200,1925383250,22650,22600,22650,22550,1669
20240801,095100,1887643600,22600,22550,22600,22550,935
20240801,095000,1866528650,22600,22550,22600,22550,126
20240801,094900,1863687250,22550,22550,22550,22550,102
20240801,094800,1861387150,22600,22600,22600,22600,62
20240801,094700,1859985950,22550,22550,22600,22550,84
20240801,094600,1858091600,22550,22550,22550,22550,15
20240801,094500,1857753350,22550,22550,22550,22500,45
20240801,094400,1856738650,22500,22500,22500,22500,200
20240801,094300,1852238650,22600,22550,22600,22500,652
20240801,094200,1837523500,22550,22600,22600,22550,125
20240801,094100,1834701400,22600,22550,22600,22500,350
20240801,094000,1826809400,22500,22550,22550,22500,700
20240801,093900,1811040900,22550,22450,22550,22450,930
20240801,093800,1790080500,22500,22450,22500,22450,69
20240801,093700,1788530700,22400,22400,22400,22350,65
20240801,093600,1787075700,22350,22350,22350,22350,234
20240801,093500,1781845800,22350,22400,22400,22350,651
20240801,093400,1767290750,22400,22400,22400,22400,58
20240801,093300,1765991550,22400,22400,22400,22350,2176
20240801,093200,1717348350,22400,22450,22450,22400,497
20240801,093100,1706205500,22450,22400,22500,22400,350
20240801,093000,1698362300,22450,22450,22450,22400,844
20240801,092900,1679431450,22400,22500,22500,22400,2820
20240801,092800,1616034550,22500,22550,22600,22500,170
20240801,092700,1612201600,22600,22500,22600,22500,353
20240801,092600,1604242850,22500,22200,22500,22200,1931
20240801,092500,1561002400,22200,22300,22350,22200,3195
20240801,092400,1490030700,22300,22300,22300,22250,947
20240801,092300,1468954150,22300,22350,22350,22300,1212
20240801,092200,1441918650,22400,22450,22450,22350,123
20240801,092100,1439162350,22500,22500,22500,22500,23
20240801,092000,1438644850,22500,22550,22600,22300,2685
20240801,091900,1378518900,22500,22450,22550,22400,1436
20240801,091800,1346205800,22450,22500,22500,22450,1042
20240801,091700,1322787250,22450,22650,22650,22450,1344
20240801,091600,1292609200,22650,22600,22650,22550,2503
20240801,091500,1236054550,22600,22650,22650,22600,395
20240801,091400,1227108250,22650,22500,22650,22500,1941
20240801,091300,1183275400,22550,22400,22550,22400,1347
20240801,091200,1153006250,22400,22400,22400,22300,1848
20240801,091100,1111695800,22350,22500,22500,22350,1675
20240801,091000,1074177000,22450,22350,22450,22200,4745
20240801,090900,968601700,22350,22550,22600,22350,2324
20240801,090800,916464250,22600,22600,22600,22400,6748
20240801,090700,764993000,22650,22600,22650,22600,1047
20240801,090600,741281300,22600,22650,22650,22600,290
20240801,090500,734714550,22700,22600,22700,22600,1393
20240801,090400,703165900,22600,22800,22800,22600,4144
20240801,090300,609159750,22800,22800,22850,22700,4209
20240801,090200,513343550,22800,22700,22850,22650,2727
20240801,090100,451173200,22650,22700,22800,22600,5640
20240801,090000,323495300,22650,22900,22900,22600,14165
Reference in New Issue Copy Permalink