ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111770/min/candle-20240813.csv

673 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
20240813,201000,1894413800,38250,38250,38250,38250,1485
20240813,200900,1894413800,38250,38250,38250,38250,0
20240813,200800,1894413800,38250,38250,38250,38250,0
20240813,200700,1894413800,38250,38250,38250,38250,0
20240813,200600,1894413800,38250,38250,38250,38250,0
20240813,200500,1894413800,38250,38250,38250,38250,0
20240813,200400,1894413800,38250,38250,38250,38250,0
20240813,200300,1894413800,38250,38250,38250,38250,0
20240813,200200,1894413800,38250,38250,38250,38250,0
20240813,200100,1894413800,38250,38250,38250,38250,0
20240813,200000,1894413800,38250,38250,38250,38250,0
20240813,195900,1894413800,38250,38250,38250,38250,0
20240813,195800,1894413800,38250,38250,38250,38250,0
20240813,195700,1894413800,38250,38250,38250,38250,0
20240813,195600,1894413800,38250,38250,38250,38250,0
20240813,195500,1894413800,38250,38250,38250,38250,0
20240813,195400,1894413800,38250,38250,38250,38250,0
20240813,195300,1894413800,38250,38250,38250,38250,0
20240813,195200,1894413800,38250,38250,38250,38250,0
20240813,195100,1894413800,38250,38250,38250,38250,0
20240813,195000,1894413800,38250,38250,38250,38250,0
20240813,194900,1894413800,38250,38250,38250,38250,0
20240813,194800,1894413800,38250,38250,38250,38250,0
20240813,194700,1894413800,38250,38250,38250,38250,0
20240813,194600,1894413800,38250,38250,38250,38250,0
20240813,194500,1894413800,38250,38250,38250,38250,0
20240813,194400,1894413800,38250,38250,38250,38250,0
20240813,194300,1894413800,38250,38250,38250,38250,0
20240813,194200,1894413800,38250,38250,38250,38250,0
20240813,194100,1894413800,38250,38250,38250,38250,0
20240813,194000,1894413800,38250,38250,38250,38250,1485
20240813,193900,1894413800,38250,38250,38250,38250,0
20240813,193800,1894413800,38250,38250,38250,38250,0
20240813,193700,1894413800,38250,38250,38250,38250,0
20240813,193600,1894413800,38250,38250,38250,38250,0
20240813,193500,1894413800,38250,38250,38250,38250,0
20240813,193400,1894413800,38250,38250,38250,38250,0
20240813,193300,1894413800,38250,38250,38250,38250,0
20240813,193200,1894413800,38250,38250,38250,38250,0
20240813,193100,1894413800,38250,38250,38250,38250,0
20240813,193000,1894413800,38250,38250,38250,38250,0
20240813,192900,1894413800,38250,38250,38250,38250,0
20240813,192800,1894413800,38250,38250,38250,38250,0
20240813,192700,1894413800,38250,38250,38250,38250,0
20240813,192600,1894413800,38250,38250,38250,38250,0
20240813,192500,1894413800,38250,38250,38250,38250,0
20240813,192400,1894413800,38250,38250,38250,38250,0
20240813,192300,1894413800,38250,38250,38250,38250,0
20240813,192200,1894413800,38250,38250,38250,38250,0
20240813,192100,1894413800,38250,38250,38250,38250,0
20240813,192000,1894413800,38250,38250,38250,38250,0
20240813,191900,1894413800,38250,38250,38250,38250,0
20240813,191800,1894413800,38250,38250,38250,38250,0
20240813,191700,1894413800,38250,38250,38250,38250,0
20240813,191600,1894413800,38250,38250,38250,38250,0
20240813,191500,1894413800,38250,38250,38250,38250,0
20240813,191400,1894413800,38250,38250,38250,38250,0
20240813,191300,1894413800,38250,38250,38250,38250,0
20240813,191200,1894413800,38250,38250,38250,38250,0
20240813,191100,1894413800,38250,38250,38250,38250,0
20240813,191000,1894413800,38250,38250,38250,38250,1485
20240813,190900,1894413800,38250,38250,38250,38250,0
20240813,190800,1894413800,38250,38250,38250,38250,0
20240813,190700,1894413800,38250,38250,38250,38250,0
20240813,190600,1894413800,38250,38250,38250,38250,0
20240813,190500,1894413800,38250,38250,38250,38250,0
20240813,190400,1894413800,38250,38250,38250,38250,0
20240813,190300,1894413800,38250,38250,38250,38250,0
20240813,190200,1894413800,38250,38250,38250,38250,0
20240813,190100,1894413800,38250,38250,38250,38250,0
20240813,190000,1894413800,38250,38250,38250,38250,0
20240813,185900,1894413800,38250,38250,38250,38250,0
20240813,185800,1894413800,38250,38250,38250,38250,0
20240813,185700,1894413800,38250,38250,38250,38250,0
20240813,185600,1894413800,38250,38250,38250,38250,0
20240813,185500,1894413800,38250,38250,38250,38250,0
20240813,185400,1894413800,38250,38250,38250,38250,0
20240813,185300,1894413800,38250,38250,38250,38250,0
20240813,185200,1894413800,38250,38250,38250,38250,0
20240813,185100,1894413800,38250,38250,38250,38250,0
20240813,185000,1894413800,38250,38250,38250,38250,0
20240813,184900,1894413800,38250,38250,38250,38250,0
20240813,184800,1894413800,38250,38250,38250,38250,0
20240813,184700,1894413800,38250,38250,38250,38250,0
20240813,184600,1894413800,38250,38250,38250,38250,0
20240813,184500,1894413800,38250,38250,38250,38250,0
20240813,184400,1894413800,38250,38250,38250,38250,0
20240813,184300,1894413800,38250,38250,38250,38250,0
20240813,184200,1894413800,38250,38250,38250,38250,0
20240813,184100,1894413800,38250,38250,38250,38250,0
20240813,184000,1894413800,38250,38250,38250,38250,1485
20240813,183900,1894413800,38250,38250,38250,38250,0
20240813,183800,1894413800,38250,38250,38250,38250,0
20240813,183700,1894413800,38250,38250,38250,38250,0
20240813,183600,1894413800,38250,38250,38250,38250,0
20240813,183500,1894413800,38250,38250,38250,38250,0
20240813,183400,1894413800,38250,38250,38250,38250,0
20240813,183300,1894413800,38250,38250,38250,38250,0
20240813,183200,1894413800,38250,38250,38250,38250,0
20240813,183100,1894413800,38250,38250,38250,38250,0
20240813,183000,1894413800,38250,38250,38250,38250,0
20240813,182900,1894413800,38250,38250,38250,38250,0
20240813,182800,1894413800,38250,38250,38250,38250,0
20240813,182700,1894413800,38250,38250,38250,38250,0
20240813,182600,1894413800,38250,38250,38250,38250,0
20240813,182500,1894413800,38250,38250,38250,38250,0
20240813,182400,1894413800,38250,38250,38250,38250,0
20240813,182300,1894413800,38250,38250,38250,38250,0
20240813,182200,1894413800,38250,38250,38250,38250,0
20240813,182100,1894413800,38250,38250,38250,38250,0
20240813,182000,1894413800,38250,38250,38250,38250,0
20240813,181900,1894413800,38250,38250,38250,38250,0
20240813,181800,1894413800,38250,38250,38250,38250,0
20240813,181700,1894413800,38250,38250,38250,38250,0
20240813,181600,1894413800,38250,38250,38250,38250,0
20240813,181500,1894413800,38250,38250,38250,38250,0
20240813,181400,1894413800,38250,38250,38250,38250,0
20240813,181300,1894413800,38250,38250,38250,38250,0
20240813,181200,1894413800,38250,38250,38250,38250,0
20240813,181100,1894413800,38250,38250,38250,38250,0
20240813,181000,1894413800,38250,38250,38250,38250,1485
20240813,180900,1894413800,38250,38250,38250,38250,0
20240813,180800,1894413800,38250,38250,38250,38250,0
20240813,180700,1894413800,38250,38250,38250,38250,0
20240813,180600,1894413800,38250,38250,38250,38250,0
20240813,180500,1894413800,38250,38250,38250,38250,0
20240813,180400,1894413800,38250,38250,38250,38250,0
20240813,180300,1894413800,38250,38250,38250,38250,0
20240813,180200,1894413800,38250,38250,38250,38250,0
20240813,180100,1894413800,38250,38250,38250,38250,0
20240813,180000,1894413800,38250,38250,38250,38250,0
20240813,175900,1894413800,38250,38250,38250,38250,0
20240813,175800,1894413800,38250,38250,38250,38250,0
20240813,175700,1894413800,38250,38250,38250,38250,0
20240813,175600,1894413800,38250,38250,38250,38250,0
20240813,175500,1894413800,38250,38250,38250,38250,0
20240813,175400,1894413800,38250,38250,38250,38250,0
20240813,175300,1894413800,38250,38250,38250,38250,0
20240813,175200,1894413800,38250,38250,38250,38250,0
20240813,175100,1894413800,38250,38250,38250,38250,0
20240813,175000,1894413800,38250,38250,38250,38250,0
20240813,174900,1894413800,38250,38250,38250,38250,0
20240813,174800,1894413800,38250,38250,38250,38250,0
20240813,174700,1894413800,38250,38250,38250,38250,0
20240813,174600,1894413800,38250,38250,38250,38250,0
20240813,174500,1894413800,38250,38250,38250,38250,0
20240813,174400,1894413800,38250,38250,38250,38250,0
20240813,174300,1894413800,38250,38250,38250,38250,0
20240813,174200,1894413800,38250,38250,38250,38250,0
20240813,174100,1894413800,38250,38250,38250,38250,0
20240813,174000,1894413800,38250,38250,38250,38250,1485
20240813,173900,1894413800,38250,38250,38250,38250,0
20240813,173800,1894413800,38250,38250,38250,38250,0
20240813,173700,1894413800,38250,38250,38250,38250,0
20240813,173600,1894413800,38250,38250,38250,38250,0
20240813,173500,1894413800,38250,38250,38250,38250,0
20240813,173400,1894413800,38250,38250,38250,38250,0
20240813,173300,1894413800,38250,38250,38250,38250,0
20240813,173200,1894413800,38250,38250,38250,38250,0
20240813,173100,1894413800,38250,38250,38250,38250,0
20240813,173000,1894413800,38250,38250,38250,38250,0
20240813,172900,1894413800,38250,38250,38250,38250,0
20240813,172800,1894413800,38250,38250,38250,38250,0
20240813,172700,1894413800,38250,38250,38250,38250,0
20240813,172600,1894413800,38250,38250,38250,38250,0
20240813,172500,1894413800,38250,38250,38250,38250,0
20240813,172400,1894413800,38250,38250,38250,38250,0
20240813,172300,1894413800,38250,38250,38250,38250,0
20240813,172200,1894413800,38250,38250,38250,38250,0
20240813,172100,1894413800,38250,38250,38250,38250,0
20240813,172000,1894413800,38250,38250,38250,38250,0
20240813,171900,1894413800,38250,38250,38250,38250,0
20240813,171800,1894413800,38250,38250,38250,38250,0
20240813,171700,1894413800,38250,38250,38250,38250,0
20240813,171600,1894413800,38250,38250,38250,38250,0
20240813,171500,1894413800,38250,38250,38250,38250,0
20240813,171400,1894413800,38250,38250,38250,38250,0
20240813,171300,1894413800,38250,38250,38250,38250,0
20240813,171200,1894413800,38250,38250,38250,38250,0
20240813,171100,1894413800,38250,38250,38250,38250,0
20240813,171000,1894413800,38250,38250,38250,38250,1485
20240813,170900,1894413800,38250,38250,38250,38250,0
20240813,170800,1894413800,38250,38250,38250,38250,0
20240813,170700,1894413800,38250,38250,38250,38250,0
20240813,170600,1894413800,38250,38250,38250,38250,0
20240813,170500,1894413800,38250,38250,38250,38250,0
20240813,170400,1894413800,38250,38250,38250,38250,0
20240813,170300,1894413800,38250,38250,38250,38250,0
20240813,170200,1894413800,38250,38250,38250,38250,0
20240813,170100,1894413800,38250,38250,38250,38250,0
20240813,170000,1894413800,38250,38250,38250,38250,0
20240813,165900,1894413800,38250,38250,38250,38250,0
20240813,165800,1894413800,38250,38250,38250,38250,0
20240813,165700,1894413800,38250,38250,38250,38250,0
20240813,165600,1894413800,38250,38250,38250,38250,0
20240813,165500,1894413800,38250,38250,38250,38250,0
20240813,165400,1894413800,38250,38250,38250,38250,0
20240813,165300,1894413800,38250,38250,38250,38250,0
20240813,165200,1894413800,38250,38250,38250,38250,0
20240813,165100,1894413800,38250,38250,38250,38250,0
20240813,165000,1894413800,38250,38250,38250,38250,0
20240813,164900,1894413800,38250,38250,38250,38250,0
20240813,164800,1894413800,38250,38250,38250,38250,0
20240813,164700,1894413800,38250,38250,38250,38250,0
20240813,164600,1894413800,38250,38250,38250,38250,0
20240813,164500,1894413800,38250,38250,38250,38250,0
20240813,164400,1894413800,38250,38250,38250,38250,0
20240813,164300,1894413800,38250,38250,38250,38250,0
20240813,164200,1894413800,38250,38250,38250,38250,0
20240813,164100,1894413800,38250,38250,38250,38250,0
20240813,164000,1894413800,38250,38250,38250,38250,1485
20240813,163900,1894413800,38250,38250,38250,38250,0
20240813,163800,1894413800,38250,38250,38250,38250,0
20240813,163700,1894413800,38250,38250,38250,38250,0
20240813,163600,1894413800,38250,38250,38250,38250,0
20240813,163500,1894413800,38250,38250,38250,38250,0
20240813,163400,1894413800,38250,38250,38250,38250,0
20240813,163300,1894413800,38250,38250,38250,38250,0
20240813,163200,1894413800,38250,38250,38250,38250,0
20240813,163100,1894413800,38250,38250,38250,38250,0
20240813,163000,1894413800,38250,38250,38250,38250,0
20240813,162900,1894413800,38250,38250,38250,38250,0
20240813,162800,1894413800,38250,38250,38250,38250,0
20240813,162700,1894413800,38250,38250,38250,38250,0
20240813,162600,1894413800,38250,38250,38250,38250,0
20240813,162500,1894413800,38250,38250,38250,38250,0
20240813,162400,1894413800,38250,38250,38250,38250,0
20240813,162300,1894413800,38250,38250,38250,38250,0
20240813,162200,1894413800,38250,38250,38250,38250,0
20240813,162100,1894413800,38250,38250,38250,38250,0
20240813,162000,1894413800,38250,38250,38250,38250,0
20240813,161900,1894413800,38250,38250,38250,38250,0
20240813,161800,1894413800,38250,38250,38250,38250,0
20240813,161700,1894413800,38250,38250,38250,38250,0
20240813,161600,1894413800,38250,38250,38250,38250,0
20240813,161500,1894413800,38250,38250,38250,38250,0
20240813,161400,1894413800,38250,38250,38250,38250,0
20240813,161300,1894413800,38250,38250,38250,38250,0
20240813,161200,1894413800,38250,38250,38250,38250,0
20240813,161100,1894413800,38250,38250,38250,38250,0
20240813,161000,1894413800,38250,38250,38250,38250,1485
20240813,160900,1894413800,38250,38250,38250,38250,0
20240813,160800,1894413800,38250,38250,38250,38250,0
20240813,160700,1894413800,38250,38250,38250,38250,0
20240813,160600,1894413800,38250,38250,38250,38250,0
20240813,160500,1894413800,38250,38250,38250,38250,0
20240813,160400,1894413800,38250,38250,38250,38250,0
20240813,160300,1894413800,38250,38250,38250,38250,0
20240813,160200,1894413800,38250,38250,38250,38250,0
20240813,160100,1894413800,38250,38250,38250,38250,0
20240813,160000,1894413800,38250,38250,38250,38250,0
20240813,155900,1894413800,38250,38250,38250,38250,0
20240813,155800,1894413800,38250,38250,38250,38250,0
20240813,155700,1894413800,38250,38250,38250,38250,0
20240813,155600,1894413800,38250,38250,38250,38250,0
20240813,155500,1894413800,38250,38250,38250,38250,0
20240813,155400,1894413800,38250,38250,38250,38250,0
20240813,155300,1894413800,38250,38250,38250,38250,0
20240813,155200,1894413800,38250,38250,38250,38250,0
20240813,155100,1894413800,38250,38250,38250,38250,0
20240813,155000,1894413800,38250,38250,38250,38250,0
20240813,154900,1894413800,38250,38250,38250,38250,0
20240813,154800,1894413800,38250,38250,38250,38250,0
20240813,154700,1894413800,38250,38250,38250,38250,0
20240813,154600,1894413800,38250,38250,38250,38250,0
20240813,154500,1894413800,38250,38250,38250,38250,0
20240813,154400,1894413800,38250,38250,38250,38250,0
20240813,154300,1894413800,38250,38250,38250,38250,0
20240813,154200,1894413800,38250,38250,38250,38250,0
20240813,154100,1894413800,38250,38250,38250,38250,0
20240813,154000,1894413800,38250,38250,38250,38250,1485
20240813,153900,1894413800,38250,38250,38250,38250,0
20240813,153800,1894413800,38250,38250,38250,38250,0
20240813,153700,1894413800,38250,38250,38250,38250,0
20240813,153600,1894413800,38250,38250,38250,38250,0
20240813,153500,1894413800,38250,38250,38250,38250,0
20240813,153400,1894413800,38250,38250,38250,38250,0
20240813,153300,1894413800,38250,38250,38250,38250,0
20240813,153200,1894413800,38250,38250,38250,38250,0
20240813,153100,1894413800,38250,38250,38250,38250,0
20240813,153000,1894413800,38250,38250,38250,38250,1485
20240813,152900,1837612550,38250,38250,38250,38250,0
20240813,152800,1837612550,38250,38250,38250,38250,0
20240813,152700,1837612550,38250,38250,38250,38250,0
20240813,152600,1837612550,38250,38250,38250,38250,0
20240813,152500,1837612550,38250,38250,38250,38250,0
20240813,152400,1837612550,38250,38250,38250,38250,0
20240813,152300,1837612550,38250,38250,38250,38250,0
20240813,152200,1837612550,38250,38250,38250,38250,0
20240813,152100,1837612550,38250,38250,38250,38250,0
20240813,152000,1837612550,38250,38250,38250,38250,0
20240813,151900,1837612550,38250,38250,38250,38250,19
20240813,151800,1836885800,38400,38200,38400,38200,31
20240813,151700,1835695800,38200,38200,38400,38200,87
20240813,151600,1832367200,38200,38200,38350,38200,23
20240813,151500,1831488150,38200,38150,38350,38150,614
20240813,151400,1808048000,38150,38350,38400,38100,5435
20240813,151300,1600753400,38350,38350,38400,38350,57
20240813,151200,1598567300,38350,38350,38400,38350,169
20240813,151100,1592085000,38350,38350,38400,38350,74
20240813,151000,1589246350,38350,38350,38400,38350,52
20240813,150900,1587250550,38400,38400,38400,38350,20
20240813,150800,1586483250,38400,38350,38400,38350,68
20240813,150700,1583875100,38400,38350,38400,38350,14
20240813,150600,1583338050,38400,38400,38400,38350,232
20240813,150500,1574437300,38400,38350,38400,38350,9
20240813,150400,1574092000,38400,38350,38400,38350,33
20240813,150300,1572825000,38400,38400,38400,38350,35
20240813,150200,1571481150,38350,38350,38400,38350,16
20240813,150100,1570867500,38350,38350,38350,38350,10
20240813,150000,1570484000,38400,38400,38450,38350,48
20240813,145900,1568641150,38350,38350,38400,38350,20
20240813,145800,1567873500,38350,38300,38450,38300,30
20240813,145700,1566722250,38300,38300,38350,38250,102
20240813,145600,1562818900,38350,38350,38350,38200,90
20240813,145500,1559373950,38300,38350,38350,38300,56
20240813,145400,1557226500,38350,38400,38400,38350,58
20240813,145300,1555000700,38400,38400,38400,38350,10
20240813,145200,1554616850,38350,38350,38400,38350,33
20240813,145100,1553350050,38350,38400,38400,38350,57
20240813,145000,1551162050,38400,38350,38400,38350,16
20240813,144900,1550548000,38350,38400,38400,38350,36
20240813,144800,1549165750,38400,38400,38400,38350,48
20240813,144700,1547323000,38350,38400,38400,38350,11
20240813,144600,1546900800,38400,38350,38400,38350,42
20240813,144500,1545288250,38400,38300,38400,38300,32
20240813,144400,1544059800,38300,38350,38350,38300,62
20240813,144300,1541682450,38300,38350,38350,38300,10
20240813,144200,1541299150,38350,38350,38400,38350,97
20240813,144100,1537578150,38350,38400,38400,38350,20
20240813,144000,1536810350,38400,38400,38400,38350,32
20240813,143900,1535581700,38350,38400,38400,38350,38
20240813,143800,1534122800,38350,38400,38400,38350,53
20240813,143700,1532087850,38350,38300,38400,38300,36
20240813,143600,1530706500,38350,38300,38350,38300,4
20240813,143500,1530553250,38300,38300,38350,38300,77
20240813,143400,1527604050,38350,38250,38400,38250,337
20240813,143300,1514692750,38300,38250,38300,38250,7
20240813,143200,1514424950,38250,38250,38250,38250,43
20240813,143100,1512780200,38250,38250,38250,38250,6
20240813,143000,1512550700,38300,38300,38300,38250,63
20240813,142900,1510138050,38300,38350,38350,38300,226
20240813,142800,1501478750,38350,38300,38350,38300,130
20240813,142700,1496493400,38300,38300,38350,38300,75
20240813,142600,1493617500,38350,38300,38350,38300,64
20240813,142500,1491163250,38300,38300,38350,38300,11
20240813,142400,1490741800,38350,38400,38400,38300,367
20240813,142300,1476675250,38350,38350,38400,38350,12
20240813,142200,1476214750,38350,38350,38400,38350,156
20240813,142100,1470224700,38350,38350,38350,38350,6
20240813,142000,1469994600,38400,38300,38400,38300,18
20240813,141900,1469304300,38300,38300,38400,38300,213
20240813,141800,1461135150,38300,38350,38350,38300,30
20240813,141700,1459984750,38300,38300,38350,38300,20
20240813,141600,1459218250,38350,38300,38350,38300,137
20240813,141500,1453964450,38300,38250,38350,38250,109
20240813,141400,1449789800,38250,38350,38350,38250,129
20240813,141300,1444848700,38300,38300,38300,38300,93
20240813,141200,1441286800,38300,38300,38300,38250,79
20240813,141100,1438261400,38250,38250,38300,38250,5
20240813,141000,1438070100,38250,38250,38250,38250,17
20240813,140900,1437419850,38250,38250,38300,38250,81
20240813,140800,1434319250,38250,38250,38250,38250,55
20240813,140700,1432215500,38250,38250,38250,38250,135
20240813,140600,1427051750,38250,38250,38300,38250,155
20240813,140500,1421122000,38300,38250,38300,38250,50
20240813,140400,1419209150,38250,38200,38250,38200,52
20240813,140300,1417220250,38150,38150,38150,38150,0
20240813,140200,1417220250,38150,38250,38300,38150,335
20240813,140100,1404419800,38250,38400,38400,38250,181
20240813,140000,1397488600,38300,38300,38300,38300,30
20240813,135900,1396339600,38300,38350,38350,38300,136
20240813,135800,1391124550,38350,38350,38350,38300,115
20240813,135700,1386715750,38300,38300,38300,38300,13
20240813,135600,1386217850,38300,38350,38350,38300,52
20240813,135500,1384226200,38350,38300,38350,38300,120
20240813,135400,1379628150,38350,38350,38350,38300,12
20240813,135300,1379168050,38300,38300,38350,38300,150
20240813,135200,1373422600,38300,38300,38300,38300,71
20240813,135100,1370703300,38300,38350,38350,38300,37
20240813,135000,1369285850,38350,38300,38350,38250,190
20240813,134900,1362008950,38300,38300,38300,38300,14
20240813,134800,1361472750,38350,38300,38400,38300,351
20240813,134700,1348019400,38250,38250,38300,38250,34
20240813,134600,1346718600,38200,38200,38200,38200,2
20240813,134500,1346642200,38200,38250,38300,38200,117
20240813,134400,1342164800,38300,38300,38300,38300,46
20240813,134300,1340403000,38300,38250,38400,38250,499
20240813,134200,1321302350,38150,38150,38200,38150,266
20240813,134100,1311141250,38150,38200,38200,38150,68
20240813,134000,1308545050,38200,38150,38200,38150,38
20240813,133900,1307095000,38150,38200,38200,38150,371
20240813,133800,1292937850,38200,38300,38300,38200,426
20240813,133700,1276657550,38250,38300,38300,38250,156
20240813,133600,1270683250,38300,38300,38300,38250,63
20240813,133500,1268271750,38250,38250,38300,38250,115
20240813,133400,1263868800,38300,38300,38300,38300,120
20240813,133300,1259272800,38200,38250,38300,38200,62
20240813,133200,1256901950,38250,38200,38250,38200,82
20240813,133100,1253765500,38200,38200,38200,38200,28
20240813,133000,1252695900,38200,38200,38250,38200,31
20240813,132900,1251511600,38200,38250,38250,38200,110
20240813,132800,1247305200,38200,38200,38200,38200,29
20240813,132700,1246197400,38200,38200,38200,38200,10
20240813,132600,1245815400,38200,38250,38250,38200,98
20240813,132500,1242071500,38200,38200,38250,38200,96
20240813,132400,1238402250,38250,38250,38250,38250,53
20240813,132300,1236375000,38250,38250,38250,38200,136
20240813,132200,1231174650,38250,38250,38250,38250,49
20240813,132100,1229300400,38200,38200,38200,38200,79
20240813,132000,1226282600,38200,38250,38250,38200,149
20240813,131900,1220589800,38250,38200,38250,38200,5
20240813,131800,1220398700,38250,38250,38300,38200,315
20240813,131700,1208349350,38300,38300,38300,38300,141
20240813,131600,1202949050,38250,38300,38300,38250,56
20240813,131500,1200805650,38250,38250,38300,38250,46
20240813,131400,1199045400,38250,38300,38300,38250,31
20240813,131300,1197858150,38250,38250,38250,38250,30
20240813,131200,1196710650,38250,38250,38250,38250,1
20240813,131100,1196672400,38300,38250,38300,38250,48
20240813,131000,1194836050,38250,38300,38300,38250,79
20240813,130900,1191811800,38250,38350,38350,38250,422
20240813,130800,1175648500,38300,38350,38350,38300,90
20240813,130700,1172199150,38350,38350,38350,38350,33
20240813,130600,1170933600,38300,38350,38350,38300,108
20240813,130500,1166794550,38350,38400,38400,38350,133
20240813,130400,1161693400,38400,38400,38400,38400,35
20240813,130300,1160349400,38350,38350,38350,38350,39
20240813,130200,1158853750,38400,38400,38400,38400,172
20240813,130100,1152248950,38400,38400,38450,38400,63
20240813,130000,1149828000,38400,38400,38400,38400,86
20240813,125900,1146525600,38400,38400,38400,38400,95
20240813,125800,1142877600,38450,38400,38450,38400,45
20240813,125700,1141149550,38400,38450,38450,38400,47
20240813,125600,1139342500,38400,38400,38450,38400,131
20240813,125500,1134312050,38400,38400,38400,38400,48
20240813,125400,1132468850,38400,38450,38450,38400,181
20240813,125300,1125514150,38450,38400,38450,38400,83
20240813,125200,1122324200,38400,38400,38400,38400,0
20240813,125100,1122324200,38400,38400,38450,38400,80
20240813,125000,1119249700,38450,38400,38450,38400,114
20240813,124900,1114867800,38400,38450,38450,38400,123
20240813,124800,1110139050,38450,38450,38450,38400,149
20240813,124700,1104411550,38400,38400,38400,38400,1
20240813,124600,1104373150,38400,38400,38450,38400,35
20240813,124500,1103028800,38450,38400,38450,38400,60
20240813,124400,1100723350,38450,38450,38450,38450,79
20240813,124300,1097685800,38450,38450,38450,38400,201
20240813,124200,1089958800,38450,38400,38450,38400,41
20240813,124100,1088383500,38400,38400,38400,38400,45
20240813,124000,1086655500,38450,38450,38450,38400,106
20240813,123900,1082581300,38450,38450,38450,38450,17
20240813,123800,1081927650,38400,38450,38450,38400,71
20240813,123700,1079199200,38450,38400,38450,38400,19
20240813,123600,1078468700,38400,38400,38400,38400,29
20240813,123500,1077355100,38450,38400,38450,38400,75
20240813,123400,1074472800,38450,38450,38450,38450,171
20240813,123300,1067897850,38450,38500,38500,38450,39
20240813,123200,1066397800,38450,38500,38500,38450,70
20240813,123100,1063702850,38450,38450,38500,38450,143
20240813,123000,1058200050,38450,38500,38500,38450,31
20240813,122900,1057008000,38500,38450,38500,38450,106
20240813,122800,1052932000,38500,38450,38500,38450,51
20240813,122700,1050969950,38500,38450,38500,38450,76
20240813,122600,1048044950,38400,38450,38450,38400,30
20240813,122500,1046892900,38400,38400,38400,38400,28
20240813,122400,1045817700,38450,38500,38500,38450,91
20240813,122300,1042316700,38500,38500,38500,38450,183
20240813,122200,1035278850,38500,38450,38500,38450,58
20240813,122100,1033045900,38450,38450,38500,38450,121
20240813,122000,1028389400,38450,38450,38450,38450,28
20240813,121900,1027312800,38500,38500,38500,38500,1
20240813,121800,1027274300,38450,38500,38500,38450,165
20240813,121700,1020929300,38500,38450,38500,38350,532
20240813,121600,1000497750,38450,38400,38450,38400,105
20240813,121500,996462850,38450,38350,38450,38300,345
20240813,121400,983230000,38350,38450,38500,38350,137
20240813,121300,977963250,38450,38450,38450,38400,75
20240813,121200,975079650,38450,38450,38450,38450,71
20240813,121100,972349700,38450,38450,38450,38400,79
20240813,121000,969313600,38450,38450,38450,38400,130
20240813,120900,964316500,38450,38450,38450,38450,2
20240813,120800,964239600,38400,38400,38400,38400,38
20240813,120700,962780400,38400,38450,38450,38400,103
20240813,120600,958824900,38400,38350,38400,38350,29
20240813,120500,957711350,38400,38400,38400,38400,138
20240813,120400,952412150,38400,38450,38450,38400,89
20240813,120300,948994500,38400,38450,38450,38400,130
20240813,120200,944002450,38400,38400,38400,38400,54
20240813,120100,941928850,38400,38450,38450,38400,79
20240813,120000,938895200,38400,38350,38450,38350,378
20240813,115900,924387450,38350,38300,38350,38300,70
20240813,115800,921703750,38350,38250,38350,38250,303
20240813,115700,910109400,38200,38200,38200,38200,17
20240813,115600,909460000,38200,38400,38400,38200,571
20240813,115500,887610950,38350,38350,38400,38350,146
20240813,115400,882006500,38400,38350,38400,38350,2
20240813,115300,881929750,38400,38400,38400,38350,108
20240813,115200,877783900,38400,38400,38400,38400,32
20240813,115100,876555100,38350,38350,38400,38350,162
20240813,115000,870335800,38350,38350,38350,38350,28
20240813,114900,869262000,38400,38400,38400,38400,48
20240813,114800,867418800,38350,38400,38400,38350,58
20240813,114700,865193000,38350,38350,38400,38350,95
20240813,114600,861548250,38400,38400,38400,38350,69
20240813,114500,858900050,38400,38350,38400,38350,147
20240813,114400,853261800,38350,38350,38350,38350,4
20240813,114300,853108400,38350,38400,38400,38350,131
20240813,114200,848080000,38400,38400,38400,38400,35
20240813,114100,846736000,38350,38400,38400,38350,154
20240813,114000,840826350,38400,38350,38400,38350,49
20240813,113900,838946650,38350,38350,38350,38350,6
20240813,113800,838716550,38400,38400,38400,38350,75
20240813,113700,835837900,38400,38450,38450,38400,227
20240813,113600,827121050,38400,38400,38450,38400,148
20240813,113500,821436350,38400,38400,38400,38350,75
20240813,113400,818557750,38400,38350,38400,38350,98
20240813,113300,814794600,38350,38400,38400,38350,56
20240813,113200,812645600,38400,38400,38450,38350,130
20240813,113100,807653150,38350,38400,38450,38350,125
20240813,113000,802851650,38350,38400,38400,38350,30
20240813,112900,801701100,38300,38300,38300,38300,1
20240813,112800,801662800,38400,38400,38400,38350,87
20240813,112700,798324000,38400,38350,38400,38300,198
20240813,112600,790730000,38350,38400,38400,38350,117
20240813,112500,786238650,38400,38400,38400,38350,89
20240813,112400,782822500,38350,38400,38400,38350,85
20240813,112300,779559000,38400,38400,38400,38350,67
20240813,112200,776987800,38350,38400,38400,38350,48
20240813,112100,775144650,38400,38400,38400,38350,83
20240813,112000,771959200,38400,38400,38400,38350,83
20240813,111900,768773400,38400,38450,38450,38400,106
20240813,111800,764700450,38450,38450,38450,38450,55
20240813,111700,762585700,38450,38450,38450,38450,125
20240813,111600,757779450,38400,38450,38450,38400,143
20240813,111500,752283000,38400,38400,38450,38400,127
20240813,111400,747404100,38400,38400,38400,38400,1
20240813,111300,747365700,38350,38400,38400,38350,53
20240813,111200,745331950,38300,38350,38400,38300,107
20240813,111100,741227650,38400,38350,38400,38350,111
20240813,111000,736970700,38350,38350,38350,38350,28
20240813,110900,735896900,38300,38300,38300,38300,50
20240813,110800,733981900,38400,38400,38450,38300,392
20240813,110700,718955150,38400,38400,38450,38400,86
20240813,110600,715652700,38450,38400,38450,38350,56
20240813,110500,713501900,38400,38400,38400,38350,44
20240813,110400,711813700,38450,38400,38450,38350,41
20240813,110300,710239800,38400,38350,38400,38300,202
20240813,110200,702493700,38350,38300,38350,38300,119
20240813,110100,697931400,38350,38300,38350,38300,122
20240813,110000,693258750,38300,38350,38350,38300,63
20240813,105900,690844450,38300,38350,38350,38300,58
20240813,105800,688620750,38350,38400,38400,38300,135
20240813,105700,683442450,38400,38400,38450,38400,97
20240813,105600,679715600,38450,38400,38450,38400,146
20240813,105500,674105850,38450,38400,38450,38400,65
20240813,105400,671608150,38450,38400,38450,38400,373
20240813,105300,657279050,38350,38350,38400,38350,40
20240813,105200,655744450,38350,38350,38350,38350,108
20240813,105100,651602650,38350,38300,38350,38300,120
20240813,105000,647006150,38250,38300,38300,38250,108
20240813,104900,642871150,38300,38200,38300,38200,31
20240813,104800,641684050,38250,38250,38250,38250,55
20240813,104700,639580300,38200,38150,38200,38150,4
20240813,104600,639427600,38150,38200,38300,38150,673
20240813,104500,613711450,38150,38250,38250,38150,126
20240813,104400,608895600,38250,38250,38250,38200,87
20240813,104300,605571850,38250,38100,38250,38100,619
20240813,104200,581939400,38100,38150,38150,38100,38
20240813,104100,580491200,38050,38100,38200,38050,308
20240813,104000,568756100,38150,38150,38150,38150,70
20240813,103900,566085600,38100,38200,38200,38100,53
20240813,103800,564061200,38200,38250,38250,38200,10
20240813,103700,563678800,38300,38250,38300,38250,84
20240813,103600,560465500,38300,38250,38300,38250,46
20240813,103500,558705700,38350,38250,38350,38250,80
20240813,103400,555642050,38350,38300,38350,38300,50
20240813,103300,553726800,38250,38250,38300,38250,50
20240813,103200,551814050,38300,38250,38300,38250,366
20240813,103100,537813400,38300,38200,38300,38150,240
20240813,103000,528634100,38250,38250,38250,38150,157
20240813,102900,522636850,38250,38250,38250,38250,53
20240813,102800,520609600,38250,38200,38250,38200,49
20240813,102700,518737550,38200,38100,38200,38100,78
20240813,102600,515761400,38150,38200,38200,38150,69
20240813,102500,513126300,38200,38200,38200,38200,40
20240813,102400,511598300,38200,38200,38200,38200,124
20240813,102300,506861500,38200,38250,38300,38200,90
20240813,102200,503419550,38250,38250,38250,38250,79
20240813,102100,500397800,38300,38350,38350,38300,180
20240813,102000,493498400,38350,38350,38400,38350,90
20240813,101900,490046450,38350,38250,38400,38250,804
20240813,101800,459227550,38250,38200,38250,38200,221
20240813,101700,450782750,38150,38150,38200,38150,313
20240813,101600,438840250,38150,38150,38250,38150,230
20240813,101500,430055250,38100,38150,38150,38050,90
20240813,101400,426626450,38200,38150,38200,38050,483
20240813,101300,408224350,38050,38150,38150,38050,121
20240813,101200,403617100,38150,38000,38150,38000,677
20240813,101100,377839500,38050,38150,38150,38050,144
20240813,101000,372354350,38100,38100,38150,38000,1181
20240813,100900,327367900,38100,38100,38150,38100,324
20240813,100800,315014900,38150,38150,38200,38100,498
20240813,100700,296027600,38100,38050,38100,38000,133
20240813,100600,290964400,38050,38100,38100,38050,94
20240813,100500,287386050,38100,37950,38100,37950,587
20240813,100400,265067850,37900,37900,38000,37900,67
20240813,100300,262528450,38050,38050,38050,37950,624
20240813,100200,238822050,38000,38000,38000,38000,84
20240813,100100,235630050,38050,38000,38050,38000,181
20240813,100000,228746450,38000,38000,38000,38000,81
20240813,095900,225668450,38000,38050,38050,38000,160
20240813,095800,219583550,38000,38000,38050,37950,622
20240813,095700,195950500,38050,38050,38150,38050,210
20240813,095600,187951600,38000,37950,38000,37950,34
20240813,095500,186660650,37900,37900,37950,37900,198
20240813,095400,179154350,37900,37850,37900,37850,28
20240813,095300,178093800,37850,37900,37900,37850,40
20240813,095200,176579750,37850,37850,37850,37850,28
20240813,095100,175519950,37850,37850,37900,37850,19
20240813,095000,174800400,37850,37850,37850,37850,29
20240813,094900,173702750,37850,37850,37850,37850,0
20240813,094800,173702750,37850,38000,38100,37850,213
20240813,094700,165610200,38000,37950,38000,37950,62
20240813,094600,163256950,37950,37950,37950,37950,1
20240813,094500,163219000,37950,37950,37950,37950,43
20240813,094400,161587150,37950,37950,37950,37950,101
20240813,094300,157754200,37950,37950,37950,37900,68
20240813,094200,155175650,37900,37900,37950,37900,47
20240813,094100,153394300,37900,37900,37900,37900,135
20240813,094000,148277800,37900,37850,37900,37850,140
20240813,093900,142975250,37850,37850,37850,37850,0
20240813,093800,142975250,37850,37900,37900,37850,47
20240813,093700,141196000,37850,37850,37850,37850,28
20240813,093600,140136200,37850,37850,37900,37850,96
20240813,093500,136502300,37800,37800,37800,37800,28
20240813,093400,135443900,37800,37800,37800,37800,60
20240813,093300,133175900,37900,37850,37900,37800,204
20240813,093200,125453650,37800,37850,37850,37800,41
20240813,093100,123903750,37800,37800,37800,37800,1
20240813,093000,123865950,37800,37850,37850,37800,29
20240813,092900,122769700,37800,37800,37850,37800,31
20240813,092800,121597600,37800,37800,37850,37800,31
20240813,092700,120425700,37800,37850,37850,37800,80
20240813,092600,117401200,37850,37850,37850,37850,47
20240813,092500,115622250,37800,37850,37850,37800,41
20240813,092400,114070450,37850,37800,37850,37800,17
20240813,092300,113427800,37800,37850,37850,37800,190
20240813,092200,106243100,37850,37850,37850,37800,131
20240813,092100,101289050,37850,37800,37850,37800,2
20240813,092000,101213400,37800,37800,37800,37800,40
20240813,091900,99701400,37800,37800,37800,37800,20
20240813,091800,98945400,37850,37850,37850,37800,48
20240813,091700,97130000,37850,37800,37850,37800,28
20240813,091600,96071550,37800,37800,37800,37800,0
20240813,091500,96071550,37800,37800,37850,37750,203
20240813,091400,88398200,37750,37750,37800,37750,15
20240813,091300,87831900,37750,37800,37800,37750,126
20240813,091200,83074150,37750,37800,37850,37750,803
20240813,091100,52720500,37850,37850,37850,37850,52
20240813,091000,50752300,37850,37850,37850,37850,57
20240813,090900,48594850,37900,37850,37900,37850,84
20240813,090800,45414550,37800,37850,37850,37800,97
20240813,090700,41746550,37850,37850,37850,37800,82
20240813,090600,38644350,37900,37900,37900,37900,14
20240813,090500,38113750,37900,37900,37900,37850,44
20240813,090400,36447550,37900,37950,37950,37900,145
20240813,090300,30945800,37950,37900,38150,37900,287
20240813,090200,20005000,37900,37850,37900,37850,91
20240813,090100,16559900,37800,37800,37800,37800,3
20240813,090000,16446500,37800,37750,37850,37750,432
Reference in New Issue Copy Permalink