ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/300080/min/candle-20230811.csv

700 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
20230811,203700,2005186800,33950,33950,33950,33950,1755
20230811,203600,2005186800,33950,33950,33950,33950,0
20230811,203500,2005186800,33950,33950,33950,33950,0
20230811,203400,2005186800,33950,33950,33950,33950,0
20230811,203300,2005186800,33950,33950,33950,33950,0
20230811,203200,2005186800,33950,33950,33950,33950,0
20230811,203100,2005186800,33950,33950,33950,33950,0
20230811,203000,2005186800,33950,33950,33950,33950,0
20230811,202900,2005186800,33950,33950,33950,33950,0
20230811,202800,2005186800,33950,33950,33950,33950,0
20230811,202700,2005186800,33950,33950,33950,33950,0
20230811,202600,2005186800,33950,33950,33950,33950,0
20230811,202500,2005186800,33950,33950,33950,33950,0
20230811,202400,2005186800,33950,33950,33950,33950,0
20230811,202300,2005186800,33950,33950,33950,33950,0
20230811,202200,2005186800,33950,33950,33950,33950,0
20230811,202100,2005186800,33950,33950,33950,33950,0
20230811,202000,2005186800,33950,33950,33950,33950,0
20230811,201900,2005186800,33950,33950,33950,33950,0
20230811,201800,2005186800,33950,33950,33950,33950,0
20230811,201700,2005186800,33950,33950,33950,33950,0
20230811,201600,2005186800,33950,33950,33950,33950,0
20230811,201500,2005186800,33950,33950,33950,33950,0
20230811,201400,2005186800,33950,33950,33950,33950,0
20230811,201300,2005186800,33950,33950,33950,33950,0
20230811,201200,2005186800,33950,33950,33950,33950,0
20230811,201100,2005186800,33950,33950,33950,33950,0
20230811,201000,2005186800,33950,33950,33950,33950,0
20230811,200900,2005186800,33950,33950,33950,33950,0
20230811,200800,2005186800,33950,33950,33950,33950,0
20230811,200700,2005186800,33950,33950,33950,33950,1755
20230811,200600,2005186800,33950,33950,33950,33950,0
20230811,200500,2005186800,33950,33950,33950,33950,0
20230811,200400,2005186800,33950,33950,33950,33950,0
20230811,200300,2005186800,33950,33950,33950,33950,0
20230811,200200,2005186800,33950,33950,33950,33950,0
20230811,200100,2005186800,33950,33950,33950,33950,0
20230811,200000,2005186800,33950,33950,33950,33950,0
20230811,195900,2005186800,33950,33950,33950,33950,0
20230811,195800,2005186800,33950,33950,33950,33950,0
20230811,195700,2005186800,33950,33950,33950,33950,0
20230811,195600,2005186800,33950,33950,33950,33950,0
20230811,195500,2005186800,33950,33950,33950,33950,0
20230811,195400,2005186800,33950,33950,33950,33950,0
20230811,195300,2005186800,33950,33950,33950,33950,0
20230811,195200,2005186800,33950,33950,33950,33950,0
20230811,195100,2005186800,33950,33950,33950,33950,0
20230811,195000,2005186800,33950,33950,33950,33950,0
20230811,194900,2005186800,33950,33950,33950,33950,0
20230811,194800,2005186800,33950,33950,33950,33950,0
20230811,194700,2005186800,33950,33950,33950,33950,0
20230811,194600,2005186800,33950,33950,33950,33950,0
20230811,194500,2005186800,33950,33950,33950,33950,0
20230811,194400,2005186800,33950,33950,33950,33950,0
20230811,194300,2005186800,33950,33950,33950,33950,0
20230811,194200,2005186800,33950,33950,33950,33950,0
20230811,194100,2005186800,33950,33950,33950,33950,0
20230811,194000,2005186800,33950,33950,33950,33950,0
20230811,193900,2005186800,33950,33950,33950,33950,0
20230811,193800,2005186800,33950,33950,33950,33950,0
20230811,193700,2005186800,33950,33950,33950,33950,1755
20230811,193600,2005186800,33950,33950,33950,33950,0
20230811,193500,2005186800,33950,33950,33950,33950,0
20230811,193400,2005186800,33950,33950,33950,33950,0
20230811,193300,2005186800,33950,33950,33950,33950,0
20230811,193200,2005186800,33950,33950,33950,33950,0
20230811,193100,2005186800,33950,33950,33950,33950,0
20230811,193000,2005186800,33950,33950,33950,33950,0
20230811,192900,2005186800,33950,33950,33950,33950,0
20230811,192800,2005186800,33950,33950,33950,33950,0
20230811,192700,2005186800,33950,33950,33950,33950,0
20230811,192600,2005186800,33950,33950,33950,33950,0
20230811,192500,2005186800,33950,33950,33950,33950,0
20230811,192400,2005186800,33950,33950,33950,33950,0
20230811,192300,2005186800,33950,33950,33950,33950,0
20230811,192200,2005186800,33950,33950,33950,33950,0
20230811,192100,2005186800,33950,33950,33950,33950,0
20230811,192000,2005186800,33950,33950,33950,33950,0
20230811,191900,2005186800,33950,33950,33950,33950,0
20230811,191800,2005186800,33950,33950,33950,33950,0
20230811,191700,2005186800,33950,33950,33950,33950,0
20230811,191600,2005186800,33950,33950,33950,33950,0
20230811,191500,2005186800,33950,33950,33950,33950,0
20230811,191400,2005186800,33950,33950,33950,33950,0
20230811,191300,2005186800,33950,33950,33950,33950,0
20230811,191200,2005186800,33950,33950,33950,33950,0
20230811,191100,2005186800,33950,33950,33950,33950,0
20230811,191000,2005186800,33950,33950,33950,33950,0
20230811,190900,2005186800,33950,33950,33950,33950,0
20230811,190800,2005186800,33950,33950,33950,33950,0
20230811,190700,2005186800,33950,33950,33950,33950,1755
20230811,190600,2005186800,33950,33950,33950,33950,0
20230811,190500,2005186800,33950,33950,33950,33950,0
20230811,190400,2005186800,33950,33950,33950,33950,0
20230811,190300,2005186800,33950,33950,33950,33950,0
20230811,190200,2005186800,33950,33950,33950,33950,0
20230811,190100,2005186800,33950,33950,33950,33950,0
20230811,190000,2005186800,33950,33950,33950,33950,0
20230811,185900,2005186800,33950,33950,33950,33950,0
20230811,185800,2005186800,33950,33950,33950,33950,0
20230811,185700,2005186800,33950,33950,33950,33950,0
20230811,185600,2005186800,33950,33950,33950,33950,0
20230811,185500,2005186800,33950,33950,33950,33950,0
20230811,185400,2005186800,33950,33950,33950,33950,0
20230811,185300,2005186800,33950,33950,33950,33950,0
20230811,185200,2005186800,33950,33950,33950,33950,0
20230811,185100,2005186800,33950,33950,33950,33950,0
20230811,185000,2005186800,33950,33950,33950,33950,0
20230811,184900,2005186800,33950,33950,33950,33950,0
20230811,184800,2005186800,33950,33950,33950,33950,0
20230811,184700,2005186800,33950,33950,33950,33950,0
20230811,184600,2005186800,33950,33950,33950,33950,0
20230811,184500,2005186800,33950,33950,33950,33950,0
20230811,184400,2005186800,33950,33950,33950,33950,0
20230811,184300,2005186800,33950,33950,33950,33950,0
20230811,184200,2005186800,33950,33950,33950,33950,0
20230811,184100,2005186800,33950,33950,33950,33950,0
20230811,184000,2005186800,33950,33950,33950,33950,0
20230811,183900,2005186800,33950,33950,33950,33950,0
20230811,183800,2005186800,33950,33950,33950,33950,0
20230811,183700,2005186800,33950,33950,33950,33950,1755
20230811,183600,2005186800,33950,33950,33950,33950,0
20230811,183500,2005186800,33950,33950,33950,33950,0
20230811,183400,2005186800,33950,33950,33950,33950,0
20230811,183300,2005186800,33950,33950,33950,33950,0
20230811,183200,2005186800,33950,33950,33950,33950,0
20230811,183100,2005186800,33950,33950,33950,33950,0
20230811,183000,2005186800,33950,33950,33950,33950,0
20230811,182900,2005186800,33950,33950,33950,33950,0
20230811,182800,2005186800,33950,33950,33950,33950,0
20230811,182700,2005186800,33950,33950,33950,33950,0
20230811,182600,2005186800,33950,33950,33950,33950,0
20230811,182500,2005186800,33950,33950,33950,33950,0
20230811,182400,2005186800,33950,33950,33950,33950,0
20230811,182300,2005186800,33950,33950,33950,33950,0
20230811,182200,2005186800,33950,33950,33950,33950,0
20230811,182100,2005186800,33950,33950,33950,33950,0
20230811,182000,2005186800,33950,33950,33950,33950,0
20230811,181900,2005186800,33950,33950,33950,33950,0
20230811,181800,2005186800,33950,33950,33950,33950,0
20230811,181700,2005186800,33950,33950,33950,33950,0
20230811,181600,2005186800,33950,33950,33950,33950,0
20230811,181500,2005186800,33950,33950,33950,33950,0
20230811,181400,2005186800,33950,33950,33950,33950,0
20230811,181300,2005186800,33950,33950,33950,33950,0
20230811,181200,2005186800,33950,33950,33950,33950,0
20230811,181100,2005186800,33950,33950,33950,33950,0
20230811,181000,2005186800,33950,33950,33950,33950,0
20230811,180900,2005186800,33950,33950,33950,33950,0
20230811,180800,2005186800,33950,33950,33950,33950,0
20230811,180700,2005186800,33950,33950,33950,33950,1755
20230811,180600,2005186800,33950,33950,33950,33950,0
20230811,180500,2005186800,33950,33950,33950,33950,0
20230811,180400,2005186800,33950,33950,33950,33950,0
20230811,180300,2005186800,33950,33950,33950,33950,0
20230811,180200,2005186800,33950,33950,33950,33950,0
20230811,180100,2005186800,33950,33950,33950,33950,0
20230811,180000,2005186800,33950,33950,33950,33950,0
20230811,175900,2005186800,33950,33950,33950,33950,0
20230811,175800,2005186800,33950,33950,33950,33950,0
20230811,175700,2005186800,33950,33950,33950,33950,0
20230811,175600,2005186800,33950,33950,33950,33950,0
20230811,175500,2005186800,33950,33950,33950,33950,0
20230811,175400,2005186800,33950,33950,33950,33950,0
20230811,175300,2005186800,33950,33950,33950,33950,0
20230811,175200,2005186800,33950,33950,33950,33950,0
20230811,175100,2005186800,33950,33950,33950,33950,0
20230811,175000,2005186800,33950,33950,33950,33950,0
20230811,174900,2005186800,33950,33950,33950,33950,0
20230811,174800,2005186800,33950,33950,33950,33950,0
20230811,174700,2005186800,33950,33950,33950,33950,0
20230811,174600,2005186800,33950,33950,33950,33950,0
20230811,174500,2005186800,33950,33950,33950,33950,0
20230811,174400,2005186800,33950,33950,33950,33950,0
20230811,174300,2005186800,33950,33950,33950,33950,0
20230811,174200,2005186800,33950,33950,33950,33950,0
20230811,174100,2005186800,33950,33950,33950,33950,0
20230811,174000,2005186800,33950,33950,33950,33950,0
20230811,173900,2005186800,33950,33950,33950,33950,0
20230811,173800,2005186800,33950,33950,33950,33950,0
20230811,173700,2005186800,33950,33950,33950,33950,1755
20230811,173600,2005186800,33950,33950,33950,33950,0
20230811,173500,2005186800,33950,33950,33950,33950,0
20230811,173400,2005186800,33950,33950,33950,33950,0
20230811,173300,2005186800,33950,33950,33950,33950,0
20230811,173200,2005186800,33950,33950,33950,33950,0
20230811,173100,2005186800,33950,33950,33950,33950,0
20230811,173000,2005186800,33950,33950,33950,33950,0
20230811,172900,2005186800,33950,33950,33950,33950,0
20230811,172800,2005186800,33950,33950,33950,33950,0
20230811,172700,2005186800,33950,33950,33950,33950,0
20230811,172600,2005186800,33950,33950,33950,33950,0
20230811,172500,2005186800,33950,33950,33950,33950,0
20230811,172400,2005186800,33950,33950,33950,33950,0
20230811,172300,2005186800,33950,33950,33950,33950,0
20230811,172200,2005186800,33950,33950,33950,33950,0
20230811,172100,2005186800,33950,33950,33950,33950,0
20230811,172000,2005186800,33950,33950,33950,33950,0
20230811,171900,2005186800,33950,33950,33950,33950,0
20230811,171800,2005186800,33950,33950,33950,33950,0
20230811,171700,2005186800,33950,33950,33950,33950,0
20230811,171600,2005186800,33950,33950,33950,33950,0
20230811,171500,2005186800,33950,33950,33950,33950,0
20230811,171400,2005186800,33950,33950,33950,33950,0
20230811,171300,2005186800,33950,33950,33950,33950,0
20230811,171200,2005186800,33950,33950,33950,33950,0
20230811,171100,2005186800,33950,33950,33950,33950,0
20230811,171000,2005186800,33950,33950,33950,33950,0
20230811,170900,2005186800,33950,33950,33950,33950,0
20230811,170800,2005186800,33950,33950,33950,33950,0
20230811,170700,2005186800,33950,33950,33950,33950,1755
20230811,170600,2005186800,33950,33950,33950,33950,0
20230811,170500,2005186800,33950,33950,33950,33950,0
20230811,170400,2005186800,33950,33950,33950,33950,0
20230811,170300,2005186800,33950,33950,33950,33950,0
20230811,170200,2005186800,33950,33950,33950,33950,0
20230811,170100,2005186800,33950,33950,33950,33950,0
20230811,170000,2005186800,33950,33950,33950,33950,0
20230811,165900,2005186800,33950,33950,33950,33950,0
20230811,165800,2005186800,33950,33950,33950,33950,0
20230811,165700,2005186800,33950,33950,33950,33950,0
20230811,165600,2005186800,33950,33950,33950,33950,0
20230811,165500,2005186800,33950,33950,33950,33950,0
20230811,165400,2005186800,33950,33950,33950,33950,0
20230811,165300,2005186800,33950,33950,33950,33950,0
20230811,165200,2005186800,33950,33950,33950,33950,0
20230811,165100,2005186800,33950,33950,33950,33950,0
20230811,165000,2005186800,33950,33950,33950,33950,0
20230811,164900,2005186800,33950,33950,33950,33950,0
20230811,164800,2005186800,33950,33950,33950,33950,0
20230811,164700,2005186800,33950,33950,33950,33950,0
20230811,164600,2005186800,33950,33950,33950,33950,0
20230811,164500,2005186800,33950,33950,33950,33950,0
20230811,164400,2005186800,33950,33950,33950,33950,0
20230811,164300,2005186800,33950,33950,33950,33950,0
20230811,164200,2005186800,33950,33950,33950,33950,0
20230811,164100,2005186800,33950,33950,33950,33950,0
20230811,164000,2005186800,33950,33950,33950,33950,0
20230811,163900,2005186800,33950,33950,33950,33950,0
20230811,163800,2005186800,33950,33950,33950,33950,0
20230811,163700,2005186800,33950,33950,33950,33950,1755
20230811,163600,2005186800,33950,33950,33950,33950,0
20230811,163500,2005186800,33950,33950,33950,33950,0
20230811,163400,2005186800,33950,33950,33950,33950,0
20230811,163300,2005186800,33950,33950,33950,33950,0
20230811,163200,2005186800,33950,33950,33950,33950,0
20230811,163100,2005186800,33950,33950,33950,33950,0
20230811,163000,2005186800,33950,33950,33950,33950,0
20230811,162900,2005186800,33950,33950,33950,33950,0
20230811,162800,2005186800,33950,33950,33950,33950,0
20230811,162700,2005186800,33950,33950,33950,33950,0
20230811,162600,2005186800,33950,33950,33950,33950,0
20230811,162500,2005186800,33950,33950,33950,33950,0
20230811,162400,2005186800,33950,33950,33950,33950,0
20230811,162300,2005186800,33950,33950,33950,33950,0
20230811,162200,2005186800,33950,33950,33950,33950,0
20230811,162100,2005186800,33950,33950,33950,33950,0
20230811,162000,2005186800,33950,33950,33950,33950,0
20230811,161900,2005186800,33950,33950,33950,33950,0
20230811,161800,2005186800,33950,33950,33950,33950,0
20230811,161700,2005186800,33950,33950,33950,33950,0
20230811,161600,2005186800,33950,33950,33950,33950,0
20230811,161500,2005186800,33950,33950,33950,33950,0
20230811,161400,2005186800,33950,33950,33950,33950,0
20230811,161300,2005186800,33950,33950,33950,33950,0
20230811,161200,2005186800,33950,33950,33950,33950,0
20230811,161100,2005186800,33950,33950,33950,33950,0
20230811,161000,2005186800,33950,33950,33950,33950,0
20230811,160900,2005186800,33950,33950,33950,33950,0
20230811,160800,2005186800,33950,33950,33950,33950,0
20230811,160700,2005186800,33950,33950,33950,33950,1755
20230811,160600,2005186800,33950,33950,33950,33950,0
20230811,160500,2005186800,33950,33950,33950,33950,0
20230811,160400,2005186800,33950,33950,33950,33950,0
20230811,160300,2005186800,33950,33950,33950,33950,0
20230811,160200,2005186800,33950,33950,33950,33950,0
20230811,160100,2005186800,33950,33950,33950,33950,0
20230811,160000,2005186800,33950,33950,33950,33950,0
20230811,155900,2005186800,33950,33950,33950,33950,0
20230811,155800,2005186800,33950,33950,33950,33950,0
20230811,155700,2005186800,33950,33950,33950,33950,0
20230811,155600,2005186800,33950,33950,33950,33950,0
20230811,155500,2005186800,33950,33950,33950,33950,0
20230811,155400,2005186800,33950,33950,33950,33950,0
20230811,155300,2005186800,33950,33950,33950,33950,0
20230811,155200,2005186800,33950,33950,33950,33950,0
20230811,155100,2005186800,33950,33950,33950,33950,0
20230811,155000,2005186800,33950,33950,33950,33950,0
20230811,154900,2005186800,33950,33950,33950,33950,0
20230811,154800,2005186800,33950,33950,33950,33950,0
20230811,154700,2005186800,33950,33950,33950,33950,0
20230811,154600,2005186800,33950,33950,33950,33950,0
20230811,154500,2005186800,33950,33950,33950,33950,0
20230811,154400,2005186800,33950,33950,33950,33950,0
20230811,154300,2005186800,33950,33950,33950,33950,0
20230811,154200,2005186800,33950,33950,33950,33950,0
20230811,154100,2005186800,33950,33950,33950,33950,0
20230811,154000,2005186800,33950,33950,33950,33950,0
20230811,153900,2005186800,33950,33950,33950,33950,0
20230811,153800,2005186800,33950,33950,33950,33950,0
20230811,153700,2005186800,33950,33950,33950,33950,1755
20230811,153600,2005186800,33950,33950,33950,33950,0
20230811,153500,2005186800,33950,33950,33950,33950,0
20230811,153400,2005186800,33950,33950,33950,33950,0
20230811,153300,2005186800,33950,33950,33950,33950,0
20230811,153200,2005186800,33950,33950,33950,33950,0
20230811,153100,2005186800,33950,33950,33950,33950,0
20230811,153000,2005186800,33950,33950,33950,33950,1755
20230811,152900,1945604550,33800,33800,33800,33800,0
20230811,152800,1945604550,33800,33800,33800,33800,0
20230811,152700,1945604550,33800,33800,33800,33800,0
20230811,152600,1945604550,33800,33800,33800,33800,0
20230811,152500,1945604550,33800,33800,33800,33800,0
20230811,152400,1945604550,33800,33800,33800,33800,0
20230811,152300,1945604550,33800,33800,33800,33800,0
20230811,152200,1945604550,33800,33800,33800,33800,0
20230811,152100,1945604550,33800,33800,33800,33800,0
20230811,152000,1945604550,33800,33800,33800,33800,0
20230811,151900,1945604550,33800,33800,33800,33800,17
20230811,151800,1945029950,33800,33700,33800,33700,296
20230811,151700,1935051650,33650,33700,33700,33650,67
20230811,151600,1932794600,33700,33700,33700,33650,120
20230811,151500,1928753100,33700,33700,33700,33700,66
20230811,151400,1926528900,33700,33700,33700,33700,41
20230811,151300,1925147200,33800,33750,33800,33750,52
20230811,151200,1923392150,33850,33850,33850,33850,1
20230811,151100,1923358300,33750,33650,33750,33650,154
20230811,151000,1918166100,33650,33650,33650,33650,12
20230811,150900,1917762300,33650,33650,33650,33650,0
20230811,150800,1917762300,33650,33850,33850,33650,167
20230811,150700,1912111950,33700,33650,33700,33650,172
20230811,150600,1906317350,33650,33650,33650,33600,95
20230811,150500,1903120800,33650,33600,33650,33600,42
20230811,150400,1901707600,33650,33650,33650,33650,13
20230811,150300,1901270150,33600,33600,33600,33600,21
20230811,150200,1900564550,33650,33650,33650,33650,1
20230811,150100,1900530900,33600,33600,33600,33550,475
20230811,150000,1884580900,33600,33600,33600,33600,1
20230811,145900,1884547300,33600,33600,33600,33550,55
20230811,145800,1882701800,33550,33600,33600,33550,31
20230811,145700,1881661400,33600,33600,33600,33600,15
20230811,145600,1881157400,33600,33600,33600,33600,5
20230811,145500,1880989400,33550,33600,33600,33550,157
20230811,145400,1875720200,33600,33600,33600,33600,62
20230811,145300,1873637000,33550,33600,33600,33550,54
20230811,145200,1871824050,33600,33600,33600,33600,24
20230811,145100,1871017650,33600,33600,33600,33600,0
20230811,145000,1871017650,33600,33600,33600,33600,56
20230811,144900,1869136050,33650,33650,33650,33650,3
20230811,144800,1869035100,33600,33600,33600,33600,100
20230811,144700,1865675100,33600,33650,33650,33600,190
20230811,144600,1859284100,33550,33600,33600,33550,150
20230811,144500,1854249400,33600,33600,33600,33600,10
20230811,144400,1853913400,33600,33600,33600,33600,106
20230811,144300,1850351800,33600,33600,33600,33600,3
20230811,144200,1850251000,33600,33600,33600,33600,59
20230811,144100,1848268600,33600,33550,33600,33550,373
20230811,144000,1835754300,33550,33550,33550,33550,108
20230811,143900,1832130900,33500,33550,33550,33500,66
20230811,143800,1829917300,33550,33550,33550,33550,8
20230811,143700,1829648900,33500,33500,33500,33500,173
20230811,143600,1823853400,33550,33550,33550,33550,293
20230811,143500,1814023250,33550,33500,33550,33500,302
20230811,143400,1803906150,33500,33500,33500,33500,545
20230811,143300,1785648650,33500,33500,33500,33500,65
20230811,143200,1783471150,33550,33500,33550,33500,3
20230811,143100,1783370550,33550,33600,33600,33550,1045
20230811,143000,1748305250,33600,33600,33600,33600,29
20230811,142900,1747330850,33600,33600,33600,33600,15
20230811,142800,1746826850,33600,33600,33600,33600,18
20230811,142700,1746222050,33600,33600,33600,33600,109
20230811,142600,1742559650,33600,33650,33650,33600,956
20230811,142500,1710433000,33700,33600,33700,33600,48
20230811,142400,1708817300,33600,33700,33700,33600,380
20230811,142300,1696039750,33800,33800,33800,33800,2
20230811,142200,1695972150,33800,33800,33800,33800,6
20230811,142100,1695769350,33600,33700,33700,33600,640
20230811,142000,1674252100,33700,33700,33700,33700,1
20230811,141900,1674218400,33700,33700,33700,33700,6
20230811,141800,1674016200,33700,33750,33750,33700,45
20230811,141700,1672498900,33750,33750,33750,33750,34
20230811,141600,1671351400,33750,33700,33750,33700,100
20230811,141500,1667980600,33700,33700,33700,33700,5
20230811,141400,1667812100,33600,33600,33600,33600,315
20230811,141300,1657228100,33600,33650,33650,33600,83
20230811,141200,1654435300,33650,33650,33650,33650,12
20230811,141100,1654031500,33650,33600,33650,33600,37
20230811,141000,1652788200,33600,33600,33600,33600,24
20230811,140900,1651981800,33600,33650,33650,33600,7
20230811,140800,1651746300,33650,33650,33650,33650,29
20230811,140700,1650770450,33650,33650,33650,33650,54
20230811,140600,1648953350,33600,33600,33600,33600,23
20230811,140500,1648180550,33650,33650,33650,33650,137
20230811,140400,1643570500,33650,33650,33700,33600,315
20230811,140300,1632973950,33650,33800,33800,33650,57
20230811,140200,1631053900,33800,33800,33800,33800,103
20230811,140100,1627572500,33650,33650,33650,33600,112
20230811,140000,1623804650,33650,33700,33700,33650,86
20230811,135900,1620910150,33700,33700,33700,33700,56
20230811,135800,1619022950,33700,33800,33800,33700,28
20230811,135700,1618077800,33850,33800,33850,33800,6
20230811,135600,1617874950,33800,33800,33800,33800,2
20230811,135500,1617807350,33700,33800,33800,33700,173
20230811,135400,1611969050,33900,33850,34000,33850,341
20230811,135300,1600396800,33900,33700,33900,33600,349
20230811,135200,1588625000,33600,33650,33700,33600,961
20230811,135100,1556275000,33650,33600,33650,33550,596
20230811,135000,1536235050,33550,33600,33600,33550,61
20230811,134900,1534188250,33600,33550,33600,33550,249
20230811,134800,1525826700,33550,33600,33600,33550,1011
20230811,134700,1491894700,33600,33800,33800,33600,1986
20230811,134600,1425012550,33800,33850,33850,33800,139
20230811,134500,1420311600,33850,33850,33850,33850,0
20230811,134400,1420311600,33850,33850,33850,33850,0
20230811,134300,1420311600,33850,33850,33850,33850,0
20230811,134200,1420311600,33850,33850,33850,33850,1
20230811,134100,1420277750,33900,33900,33900,33900,0
20230811,134000,1420277750,33900,33900,33900,33900,0
20230811,133900,1420277750,33900,33900,33900,33900,4
20230811,133800,1420142150,33900,33900,33900,33900,0
20230811,133700,1420142150,33900,33850,33900,33850,13
20230811,133600,1419701950,33850,33850,33850,33850,98
20230811,133500,1416384650,33900,33950,33950,33900,100
20230811,133400,1412994150,33950,33950,33950,33950,36
20230811,133300,1411771950,33950,34000,34000,33900,172
20230811,133200,1405938250,34000,34200,34200,34000,135
20230811,133100,1401347900,34200,34250,34250,34200,114
20230811,133000,1397448300,34250,34300,34300,34250,7
20230811,132900,1397208500,34300,34350,34350,34300,49
20230811,132800,1395527650,34450,34550,34550,34350,90
20230811,132700,1392418450,34450,34350,34550,34250,564
20230811,132600,1372984500,34350,33800,34350,33750,2086
20230811,132500,1302015850,33750,33750,33750,33750,12
20230811,132400,1301610850,33750,33750,33750,33750,33
20230811,132300,1300497100,33750,33750,33750,33750,43
20230811,132200,1299045850,33750,33750,33750,33700,64
20230811,132100,1296885950,33750,33850,33850,33750,332
20230811,132000,1285658450,33850,33900,33950,33850,733
20230811,131900,1260834200,33900,33950,33950,33850,390
20230811,131800,1247611600,34000,34350,34350,34000,3011
20230811,131700,1144953400,34350,34350,34350,34350,5
20230811,131600,1144781650,34400,34400,34400,34400,129
20230811,131500,1140344050,34400,34400,34400,34400,23
20230811,131400,1139552850,34450,34450,34450,34450,0
20230811,131300,1139552850,34450,34450,34450,34450,1
20230811,131200,1139518400,34400,34400,34400,34400,44
20230811,131100,1138004800,34400,34400,34400,34400,12
20230811,131000,1137592000,34400,34400,34400,34400,0
20230811,130900,1137592000,34400,34400,34400,34400,23
20230811,130800,1136800800,34400,34400,34400,34400,7
20230811,130700,1136560000,34400,34400,34400,34400,63
20230811,130600,1134392800,34450,34450,34450,34450,0
20230811,130500,1134392800,34450,34450,34450,34450,36
20230811,130400,1133152600,34450,34450,34450,34450,0
20230811,130300,1133152600,34450,34450,34450,34450,23
20230811,130200,1132360250,34450,34400,34450,34400,5
20230811,130100,1132188200,34400,34450,34450,34400,22
20230811,130000,1131430350,34450,34450,34450,34450,6
20230811,125900,1131223650,34450,34450,34450,34450,22
20230811,125800,1130465750,34450,34450,34450,34450,23
20230811,125700,1129673400,34500,34500,34500,34500,3
20230811,125600,1129569900,34500,34450,34500,34450,65
20230811,125500,1127330400,34450,34400,34450,34400,34
20230811,125400,1126160200,34400,34400,34400,34400,1
20230811,125300,1126125800,34400,34400,34400,34400,100
20230811,125200,1122685800,34400,34350,34400,34350,30
20230811,125100,1121655200,34350,34350,34350,34350,0
20230811,125000,1121655200,34350,34350,34350,34350,0
20230811,124900,1121655200,34350,34350,34350,34350,22
20230811,124800,1120899500,34300,34250,34300,34250,219
20230811,124700,1113391250,34200,34200,34200,34200,0
20230811,124600,1113391250,34200,34250,34250,34200,50
20230811,124500,1111681150,34250,34250,34250,34250,140
20230811,124400,1106886150,34250,34250,34250,34250,97
20230811,124300,1103563900,34250,34250,34250,34250,0
20230811,124200,1103563900,34250,34250,34250,34250,50
20230811,124100,1101851400,34250,34250,34250,34250,217
20230811,124000,1094419150,34200,34400,34400,34200,1129
20230811,123900,1055714900,34450,34500,34500,34450,681
20230811,123800,1032227800,34500,34550,34550,34500,49
20230811,123700,1030534950,34550,34550,34550,34550,0
20230811,123600,1030534950,34550,34550,34550,34550,0
20230811,123500,1030534950,34550,34550,34550,34550,23
20230811,123400,1029740300,34550,34550,34550,34550,0
20230811,123300,1029740300,34550,34550,34550,34550,0
20230811,123200,1029740300,34550,34550,34550,34550,45
20230811,123100,1028185550,34550,34550,34550,34550,28
20230811,123000,1027218150,34550,34550,34550,34550,0
20230811,122900,1027218150,34550,34550,34550,34550,23
20230811,122800,1026423500,34550,34550,34550,34550,20
20230811,122700,1025732500,34600,34600,34600,34600,0
20230811,122600,1025732500,34600,34600,34750,34600,344
20230811,122500,1013803000,34650,34650,34650,34650,0
20230811,122400,1013803000,34650,34700,34700,34650,10
20230811,122300,1013456200,34700,34700,34700,34700,0
20230811,122200,1013456200,34700,34650,34700,34650,77
20230811,122100,1010787950,34700,34700,34700,34700,0
20230811,122000,1010787950,34700,34650,34700,34650,21
20230811,121900,1010060100,34700,34700,34700,34700,4
20230811,121800,1009921300,34750,34750,34750,34750,0
20230811,121700,1009921300,34750,34700,34750,34700,658
20230811,121600,987056950,34750,34750,34750,34750,0
20230811,121500,987056950,34750,34750,34750,34750,7
20230811,121400,986813700,34750,34750,34750,34750,18
20230811,121300,986188200,34750,34650,34750,34650,237
20230811,121200,977961550,34700,34700,34700,34700,20
20230811,121100,977267550,34700,34700,34700,34700,20
20230811,121000,976573550,34700,34700,34700,34700,5
20230811,120900,976400050,34750,34750,34750,34750,32
20230811,120800,975288050,34700,34700,34700,34700,0
20230811,120700,975288050,34700,34500,34700,34500,324
20230811,120600,964060350,34600,34600,34600,34600,3
20230811,120500,963956550,34600,34500,34600,34500,62
20230811,120400,961815300,34500,34500,34500,34500,23
20230811,120300,961021800,34500,34500,34500,34500,0
20230811,120200,961021800,34500,34550,34550,34500,514
20230811,120100,943284050,34600,34600,34600,34600,53
20230811,120000,941450250,34550,34550,34550,34550,0
20230811,115900,941450250,34550,34650,34650,34550,126
20230811,115800,937091250,34750,34750,34750,34750,4
20230811,115700,936952250,34750,34750,34750,34750,0
20230811,115600,936952250,34750,34650,34750,34650,370
20230811,115500,924098400,34650,34650,34650,34650,20
20230811,115400,923405400,34650,34700,34700,34650,24
20230811,115300,922573500,34750,34750,34750,34750,0
20230811,115200,922573500,34750,34750,34750,34750,0
20230811,115100,922573500,34750,34750,34750,34750,0
20230811,115000,922573500,34750,34700,34750,34650,352
20230811,114900,910345200,34750,34700,34750,34700,48
20230811,114800,908678350,34750,34750,34750,34750,0
20230811,114700,908678350,34750,34750,34750,34750,0
20230811,114600,908678350,34750,34650,34750,34650,355
20230811,114500,896351100,34550,34550,34550,34550,0
20230811,114400,896351100,34550,34550,34550,34550,0
20230811,114300,896351100,34550,34550,34550,34550,1
20230811,114200,896316550,34700,34600,34700,34500,302
20230811,114100,885868400,34700,34600,34700,34600,121
20230811,114000,881678400,34600,34550,34600,34550,60
20230811,113900,879605300,34550,34550,34550,34550,22
20230811,113800,878845200,34550,34550,34550,34550,58
20230811,113700,876841300,34550,34550,34550,34550,25
20230811,113600,875977550,34550,34550,34550,34550,55
20230811,113500,874077300,34600,34600,34600,34600,0
20230811,113400,874077300,34600,34500,34600,34500,31
20230811,113300,873005700,34500,34550,34550,34500,97
20230811,113200,869658750,34550,34600,34600,34550,39
20230811,113100,868310650,34600,34600,34600,34600,60
20230811,113000,866234650,34600,34600,34600,34600,0
20230811,112900,866234650,34600,34500,34750,34500,712
20230811,112800,841502300,34500,34600,34600,34500,309
20230811,112700,830836400,34600,34700,34700,34600,65
20230811,112600,828585250,34650,34700,34700,34650,50
20230811,112500,826850950,34700,34750,34750,34700,32
20230811,112400,825740050,34750,34750,34750,34750,532
20230811,112300,807253050,34750,34700,34750,34700,117
20230811,112200,803187650,34700,34750,34750,34650,368
20230811,112100,790421100,34700,34650,34700,34600,1107
20230811,112000,752021750,34600,34600,34600,34600,95
20230811,111900,748734750,34550,34550,34550,34550,43
20230811,111800,747249100,34550,34550,34550,34550,0
20230811,111700,747249100,34550,34550,34550,34550,0
20230811,111600,747249100,34550,34550,34550,34550,70
20230811,111500,744830600,34550,34550,34550,34550,16
20230811,111400,744277800,34600,34600,34600,34600,1
20230811,111300,744243200,34650,34650,34650,34650,22
20230811,111200,743480900,34500,34600,34600,34500,373
20230811,111100,730581350,34600,34600,34600,34600,23
20230811,111000,729785550,34600,34600,34600,34600,206
20230811,110900,722657950,34600,34650,34650,34600,934
20230811,110800,690339950,34650,34650,34650,34650,22
20230811,110700,689577650,34650,34650,34650,34650,0
20230811,110600,689577650,34650,34650,34650,34650,30
20230811,110500,688538150,34650,34650,34650,34650,32
20230811,110400,687429350,34700,34700,34700,34700,0
20230811,110300,687429350,34700,34700,34700,34700,1
20230811,110200,687394650,34700,34650,34700,34650,115
20230811,110100,683407750,34650,34700,34700,34650,16
20230811,110000,682853100,34700,34700,34750,34700,67
20230811,105900,680526400,34700,34700,34700,34700,13
20230811,105800,680075300,34700,34700,34700,34700,114
20230811,105700,676119500,34700,34700,34700,34700,50
20230811,105600,674384500,34700,34700,34700,34700,74
20230811,105500,671816700,34700,34700,34700,34700,0
20230811,105400,671816700,34700,34650,34700,34650,309
20230811,105300,661095600,34650,34650,34650,34650,58
20230811,105200,659085900,34650,34650,34650,34650,4
20230811,105100,658947300,34650,34650,34650,34650,60
20230811,105000,656868300,34650,34650,34650,34650,0
20230811,104900,656868300,34650,34650,34650,34650,41
20230811,104800,655447650,34650,34650,34650,34600,137
20230811,104700,650701150,34700,34700,34700,34700,0
20230811,104600,650701150,34700,34700,34700,34700,6
20230811,104500,650492950,34700,34700,34700,34650,61
20230811,104400,648378750,34650,34650,34650,34650,0
20230811,104300,648378750,34650,34700,34750,34650,441
20230811,104200,633066900,34700,34600,34700,34600,435
20230811,104100,617994850,34600,34550,34600,34550,57
20230811,104000,616025250,34500,34500,34500,34500,24
20230811,103900,615197250,34550,34500,34550,34500,11
20230811,103800,614817250,34500,34500,34500,34500,1
20230811,103700,614782750,34500,34500,34500,34500,22
20230811,103600,614023750,34550,34550,34550,34550,20
20230811,103500,613332750,34500,34500,34500,34500,12
20230811,103400,612918750,34500,34550,34550,34500,124
20230811,103300,608639550,34550,34550,34550,34550,60
20230811,103200,606566550,34550,34550,34550,34550,5
20230811,103100,606393800,34600,34650,34650,34600,49
20230811,103000,604697850,34650,34650,34700,34650,124
20230811,102900,600399650,34650,34700,34700,34650,125
20230811,102800,596067400,34700,34700,34700,34650,168
20230811,102700,590238500,34650,34650,34700,34650,49
20230811,102600,588540600,34650,34700,34700,34650,355
20230811,102500,576223950,34700,34700,34750,34700,291
20230811,102400,566124600,34750,34700,34750,34700,134
20230811,102300,561472150,34700,34700,34800,34700,640
20230811,102200,539229850,34700,34600,34700,34600,439
20230811,102100,524009800,34600,34550,34600,34550,200
20230811,102000,517095300,34500,34400,34600,34400,611
20230811,101900,496006600,34400,34400,34400,34400,100
20230811,101800,492566600,34450,34400,34450,34400,142
20230811,101700,487681750,34350,34350,34350,34300,56
20230811,101600,485759300,34300,34250,34300,34250,116
20230811,101500,481783150,34300,34350,34350,34300,202
20230811,101400,474852550,34350,34400,34450,34350,378
20230811,101300,461849950,34350,34250,34350,34250,365
20230811,101200,449328900,34250,34250,34300,34200,85
20230811,101100,446419350,34250,34150,34300,34150,36
20230811,101000,445186900,34150,34100,34150,34100,231
20230811,100900,437305750,34150,34150,34150,34150,148
20230811,100800,432251550,34200,34250,34250,34200,61
20230811,100700,430164350,34200,34200,34200,34200,58
20230811,100600,428180750,34200,34200,34200,34200,78
20230811,100500,425513150,34250,34250,34250,34250,93
20230811,100400,422327900,34250,34250,34300,34200,617
20230811,100300,401186200,34300,34200,34300,34200,313
20230811,100200,390462400,34250,34150,34250,34150,66
20230811,100100,388206900,34100,34100,34100,34100,10
20230811,100000,387865900,34050,33950,34050,33950,309
20230811,095900,377371500,33950,34050,34050,33950,42
20230811,095800,375945500,34000,34000,34000,34000,50
20230811,095700,374245500,34000,34050,34050,34000,22
20230811,095600,373497150,34050,34050,34050,34050,15
20230811,095500,372986400,34000,34000,34000,34000,0
20230811,095400,372986400,34000,34000,34000,34000,1
20230811,095300,372952400,34000,34050,34050,34000,90
20230811,095200,369891400,34000,33950,34000,33950,306
20230811,095100,359488400,33950,33950,33950,33950,265
20230811,095000,350491650,33900,33950,33950,33900,125
20230811,094900,346251950,33950,33950,33950,33950,27
20230811,094800,345335300,33950,33850,33950,33850,259
20230811,094700,336543750,33850,33850,33850,33850,25
20230811,094600,335697500,33850,33700,33850,33700,466
20230811,094500,319965750,33700,33600,33700,33600,25
20230811,094400,319125250,33600,33650,33650,33600,108
20230811,094300,315494650,33700,33800,33800,33700,263
20230811,094200,306625250,33800,33850,33850,33800,105
20230811,094100,303076100,33900,33900,33900,33900,87
20230811,094000,300126800,33950,33950,33950,33950,14
20230811,093900,299651500,33950,33900,33950,33900,113
20230811,093800,295820750,33900,34050,34050,33900,299
20230811,093700,285674250,34050,34050,34050,34050,4
20230811,093600,285538050,34050,34200,34200,34050,282
20230811,093500,275922300,34200,34150,34200,34150,102
20230811,093400,272435300,34150,34250,34250,34150,67
20230811,093300,270142600,34300,34350,34350,34250,80
20230811,093200,267400400,34350,34300,34350,34300,70
20230811,093100,264999050,34350,34100,34500,34100,775
20230811,093000,238370400,34100,34000,34100,34000,176
20230811,092900,232376300,33900,33950,33950,33900,51
20230811,092800,230647300,33900,33850,33900,33800,80
20230811,092700,227936750,33900,33750,33900,33750,268
20230811,092600,218880800,33750,33700,33750,33700,11
20230811,092500,218509600,33700,33750,33800,33700,407
20230811,092400,204782400,33650,33500,33750,33450,1107
20230811,092300,167627700,33500,33500,33550,33500,120
20230811,092200,163607650,33550,33500,33550,33500,3
20230811,092100,163507100,33500,33500,33550,33450,167
20230811,092000,157918000,33450,33500,33500,33450,144
20230811,091900,153094650,33500,33550,33650,33500,452
20230811,091800,137941800,33650,33700,33700,33650,20
20230811,091700,137268300,33700,33750,33750,33500,32
20230811,091600,136191550,33750,33500,33750,33500,141
20230811,091500,131467800,33500,33650,33650,33500,650
20230811,091400,109673650,33650,33800,33800,33650,448
20230811,091300,94590400,33800,33850,33900,33800,243
20230811,091200,86376700,33900,33900,33900,33850,623
20230811,091100,65261200,33950,34050,34050,33950,325
20230811,091000,54222550,34050,34050,34050,34050,10
20230811,090900,53882050,33950,33900,33950,33900,201
20230811,090800,47058150,33900,33950,33950,33900,88
20230811,090700,44073950,33900,34100,34100,33900,167
20230811,090600,38396400,33900,33900,34100,33900,100
20230811,090500,34995800,34100,34000,34100,34000,99
20230811,090400,31623250,34050,33750,34050,33750,41
20230811,090300,30239200,33750,33750,33750,33750,206
20230811,090200,23286700,33800,33950,33950,33800,237
20230811,090100,15273100,33950,33950,33950,33950,1
20230811,090000,15239150,33950,33450,33950,33450,453
Reference in New Issue Copy Permalink