ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20230818.csv

662 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
20230818,195900,12572037200,46850,46850,46850,46850,8279
20230818,195800,12572037200,46850,46850,46850,46850,0
20230818,195700,12572037200,46850,46850,46850,46850,0
20230818,195600,12572037200,46850,46850,46850,46850,0
20230818,195500,12572037200,46850,46850,46850,46850,0
20230818,195400,12572037200,46850,46850,46850,46850,0
20230818,195300,12572037200,46850,46850,46850,46850,0
20230818,195200,12572037200,46850,46850,46850,46850,0
20230818,195100,12572037200,46850,46850,46850,46850,0
20230818,195000,12572037200,46850,46850,46850,46850,0
20230818,194900,12572037200,46850,46850,46850,46850,0
20230818,194800,12572037200,46850,46850,46850,46850,0
20230818,194700,12572037200,46850,46850,46850,46850,0
20230818,194600,12572037200,46850,46850,46850,46850,0
20230818,194500,12572037200,46850,46850,46850,46850,0
20230818,194400,12572037200,46850,46850,46850,46850,0
20230818,194300,12572037200,46850,46850,46850,46850,0
20230818,194200,12572037200,46850,46850,46850,46850,0
20230818,194100,12572037200,46850,46850,46850,46850,0
20230818,194000,12572037200,46850,46850,46850,46850,0
20230818,193900,12572037200,46850,46850,46850,46850,0
20230818,193800,12572037200,46850,46850,46850,46850,0
20230818,193700,12572037200,46850,46850,46850,46850,0
20230818,193600,12572037200,46850,46850,46850,46850,0
20230818,193500,12572037200,46850,46850,46850,46850,0
20230818,193400,12572037200,46850,46850,46850,46850,0
20230818,193300,12572037200,46850,46850,46850,46850,0
20230818,193200,12572037200,46850,46850,46850,46850,0
20230818,193100,12572037200,46850,46850,46850,46850,0
20230818,193000,12572037200,46850,46850,46850,46850,0
20230818,192900,12572037200,46850,46850,46850,46850,8279
20230818,192800,12572037200,46850,46850,46850,46850,0
20230818,192700,12572037200,46850,46850,46850,46850,0
20230818,192600,12572037200,46850,46850,46850,46850,0
20230818,192500,12572037200,46850,46850,46850,46850,0
20230818,192400,12572037200,46850,46850,46850,46850,0
20230818,192300,12572037200,46850,46850,46850,46850,0
20230818,192200,12572037200,46850,46850,46850,46850,0
20230818,192100,12572037200,46850,46850,46850,46850,0
20230818,192000,12572037200,46850,46850,46850,46850,0
20230818,191900,12572037200,46850,46850,46850,46850,0
20230818,191800,12572037200,46850,46850,46850,46850,0
20230818,191700,12572037200,46850,46850,46850,46850,0
20230818,191600,12572037200,46850,46850,46850,46850,0
20230818,191500,12572037200,46850,46850,46850,46850,0
20230818,191400,12572037200,46850,46850,46850,46850,0
20230818,191300,12572037200,46850,46850,46850,46850,0
20230818,191200,12572037200,46850,46850,46850,46850,0
20230818,191100,12572037200,46850,46850,46850,46850,0
20230818,191000,12572037200,46850,46850,46850,46850,0
20230818,190900,12572037200,46850,46850,46850,46850,0
20230818,190800,12572037200,46850,46850,46850,46850,0
20230818,190700,12572037200,46850,46850,46850,46850,0
20230818,190600,12572037200,46850,46850,46850,46850,0
20230818,190500,12572037200,46850,46850,46850,46850,0
20230818,190400,12572037200,46850,46850,46850,46850,0
20230818,190300,12572037200,46850,46850,46850,46850,0
20230818,190200,12572037200,46850,46850,46850,46850,0
20230818,190100,12572037200,46850,46850,46850,46850,0
20230818,190000,12572037200,46850,46850,46850,46850,0
20230818,185900,12572037200,46850,46850,46850,46850,8279
20230818,185800,12572037200,46850,46850,46850,46850,0
20230818,185700,12572037200,46850,46850,46850,46850,0
20230818,185600,12572037200,46850,46850,46850,46850,0
20230818,185500,12572037200,46850,46850,46850,46850,0
20230818,185400,12572037200,46850,46850,46850,46850,0
20230818,185300,12572037200,46850,46850,46850,46850,0
20230818,185200,12572037200,46850,46850,46850,46850,0
20230818,185100,12572037200,46850,46850,46850,46850,0
20230818,185000,12572037200,46850,46850,46850,46850,0
20230818,184900,12572037200,46850,46850,46850,46850,0
20230818,184800,12572037200,46850,46850,46850,46850,0
20230818,184700,12572037200,46850,46850,46850,46850,0
20230818,184600,12572037200,46850,46850,46850,46850,0
20230818,184500,12572037200,46850,46850,46850,46850,0
20230818,184400,12572037200,46850,46850,46850,46850,0
20230818,184300,12572037200,46850,46850,46850,46850,0
20230818,184200,12572037200,46850,46850,46850,46850,0
20230818,184100,12572037200,46850,46850,46850,46850,0
20230818,184000,12572037200,46850,46850,46850,46850,0
20230818,183900,12572037200,46850,46850,46850,46850,0
20230818,183800,12572037200,46850,46850,46850,46850,0
20230818,183700,12572037200,46850,46850,46850,46850,0
20230818,183600,12572037200,46850,46850,46850,46850,0
20230818,183500,12572037200,46850,46850,46850,46850,0
20230818,183400,12572037200,46850,46850,46850,46850,0
20230818,183300,12572037200,46850,46850,46850,46850,0
20230818,183200,12572037200,46850,46850,46850,46850,0
20230818,183100,12572037200,46850,46850,46850,46850,0
20230818,183000,12572037200,46850,46850,46850,46850,0
20230818,182900,12572037200,46850,46850,46850,46850,8279
20230818,182800,12572037200,46850,46850,46850,46850,0
20230818,182700,12572037200,46850,46850,46850,46850,0
20230818,182600,12572037200,46850,46850,46850,46850,0
20230818,182500,12572037200,46850,46850,46850,46850,0
20230818,182400,12572037200,46850,46850,46850,46850,0
20230818,182300,12572037200,46850,46850,46850,46850,0
20230818,182200,12572037200,46850,46850,46850,46850,0
20230818,182100,12572037200,46850,46850,46850,46850,0
20230818,182000,12572037200,46850,46850,46850,46850,0
20230818,181900,12572037200,46850,46850,46850,46850,0
20230818,181800,12572037200,46850,46850,46850,46850,0
20230818,181700,12572037200,46850,46850,46850,46850,0
20230818,181600,12572037200,46850,46850,46850,46850,0
20230818,181500,12572037200,46850,46850,46850,46850,0
20230818,181400,12572037200,46850,46850,46850,46850,0
20230818,181300,12572037200,46850,46850,46850,46850,0
20230818,181200,12572037200,46850,46850,46850,46850,0
20230818,181100,12572037200,46850,46850,46850,46850,0
20230818,181000,12572037200,46850,46850,46850,46850,0
20230818,180900,12572037200,46850,46850,46850,46850,0
20230818,180800,12572037200,46850,46850,46850,46850,0
20230818,180700,12572037200,46850,46850,46850,46850,0
20230818,180600,12572037200,46850,46850,46850,46850,0
20230818,180500,12572037200,46850,46850,46850,46850,0
20230818,180400,12572037200,46850,46850,46850,46850,0
20230818,180300,12572037200,46850,46850,46850,46850,0
20230818,180200,12572037200,46850,46850,46850,46850,0
20230818,180100,12572037200,46850,46850,46850,46850,0
20230818,180000,12572037200,46850,46850,46850,46850,0
20230818,175900,12572037200,46850,46850,46850,46850,8279
20230818,175800,12572037200,46850,46850,46850,46850,0
20230818,175700,12572037200,46850,46850,46850,46850,0
20230818,175600,12572037200,46850,46850,46850,46850,0
20230818,175500,12572037200,46850,46850,46850,46850,0
20230818,175400,12572037200,46850,46850,46850,46850,0
20230818,175300,12572037200,46850,46850,46850,46850,0
20230818,175200,12572037200,46850,46850,46850,46850,0
20230818,175100,12572037200,46850,46850,46850,46850,0
20230818,175000,12572037200,46850,46850,46850,46850,0
20230818,174900,12572037200,46850,46850,46850,46850,0
20230818,174800,12572037200,46850,46850,46850,46850,0
20230818,174700,12572037200,46850,46850,46850,46850,0
20230818,174600,12572037200,46850,46850,46850,46850,0
20230818,174500,12572037200,46850,46850,46850,46850,0
20230818,174400,12572037200,46850,46850,46850,46850,0
20230818,174300,12572037200,46850,46850,46850,46850,0
20230818,174200,12572037200,46850,46850,46850,46850,0
20230818,174100,12572037200,46850,46850,46850,46850,0
20230818,174000,12572037200,46850,46850,46850,46850,0
20230818,173900,12572037200,46850,46850,46850,46850,0
20230818,173800,12572037200,46850,46850,46850,46850,0
20230818,173700,12572037200,46850,46850,46850,46850,0
20230818,173600,12572037200,46850,46850,46850,46850,0
20230818,173500,12572037200,46850,46850,46850,46850,0
20230818,173400,12572037200,46850,46850,46850,46850,0
20230818,173300,12572037200,46850,46850,46850,46850,0
20230818,173200,12572037200,46850,46850,46850,46850,0
20230818,173100,12572037200,46850,46850,46850,46850,0
20230818,173000,12572037200,46850,46850,46850,46850,0
20230818,172900,12572037200,46850,46850,46850,46850,8279
20230818,172800,12572037200,46850,46850,46850,46850,0
20230818,172700,12572037200,46850,46850,46850,46850,0
20230818,172600,12572037200,46850,46850,46850,46850,0
20230818,172500,12572037200,46850,46850,46850,46850,0
20230818,172400,12572037200,46850,46850,46850,46850,0
20230818,172300,12572037200,46850,46850,46850,46850,0
20230818,172200,12572037200,46850,46850,46850,46850,0
20230818,172100,12572037200,46850,46850,46850,46850,0
20230818,172000,12572037200,46850,46850,46850,46850,0
20230818,171900,12572037200,46850,46850,46850,46850,0
20230818,171800,12572037200,46850,46850,46850,46850,0
20230818,171700,12572037200,46850,46850,46850,46850,0
20230818,171600,12572037200,46850,46850,46850,46850,0
20230818,171500,12572037200,46850,46850,46850,46850,0
20230818,171400,12572037200,46850,46850,46850,46850,0
20230818,171300,12572037200,46850,46850,46850,46850,0
20230818,171200,12572037200,46850,46850,46850,46850,0
20230818,171100,12572037200,46850,46850,46850,46850,0
20230818,171000,12572037200,46850,46850,46850,46850,0
20230818,170900,12572037200,46850,46850,46850,46850,0
20230818,170800,12572037200,46850,46850,46850,46850,0
20230818,170700,12572037200,46850,46850,46850,46850,0
20230818,170600,12572037200,46850,46850,46850,46850,0
20230818,170500,12572037200,46850,46850,46850,46850,0
20230818,170400,12572037200,46850,46850,46850,46850,0
20230818,170300,12572037200,46850,46850,46850,46850,0
20230818,170200,12572037200,46850,46850,46850,46850,0
20230818,170100,12572037200,46850,46850,46850,46850,0
20230818,170000,12572037200,46850,46850,46850,46850,0
20230818,165900,12572037200,46850,46850,46850,46850,8279
20230818,165800,12572037200,46850,46850,46850,46850,0
20230818,165700,12572037200,46850,46850,46850,46850,0
20230818,165600,12572037200,46850,46850,46850,46850,0
20230818,165500,12572037200,46850,46850,46850,46850,0
20230818,165400,12572037200,46850,46850,46850,46850,0
20230818,165300,12572037200,46850,46850,46850,46850,0
20230818,165200,12572037200,46850,46850,46850,46850,0
20230818,165100,12572037200,46850,46850,46850,46850,0
20230818,165000,12572037200,46850,46850,46850,46850,0
20230818,164900,12572037200,46850,46850,46850,46850,0
20230818,164800,12572037200,46850,46850,46850,46850,0
20230818,164700,12572037200,46850,46850,46850,46850,0
20230818,164600,12572037200,46850,46850,46850,46850,0
20230818,164500,12572037200,46850,46850,46850,46850,0
20230818,164400,12572037200,46850,46850,46850,46850,0
20230818,164300,12572037200,46850,46850,46850,46850,0
20230818,164200,12572037200,46850,46850,46850,46850,0
20230818,164100,12572037200,46850,46850,46850,46850,0
20230818,164000,12572037200,46850,46850,46850,46850,0
20230818,163900,12572037200,46850,46850,46850,46850,0
20230818,163800,12572037200,46850,46850,46850,46850,0
20230818,163700,12572037200,46850,46850,46850,46850,0
20230818,163600,12572037200,46850,46850,46850,46850,0
20230818,163500,12572037200,46850,46850,46850,46850,0
20230818,163400,12572037200,46850,46850,46850,46850,0
20230818,163300,12572037200,46850,46850,46850,46850,0
20230818,163200,12572037200,46850,46850,46850,46850,0
20230818,163100,12572037200,46850,46850,46850,46850,0
20230818,163000,12572037200,46850,46850,46850,46850,0
20230818,162900,12572037200,46850,46850,46850,46850,8279
20230818,162800,12572037200,46850,46850,46850,46850,0
20230818,162700,12572037200,46850,46850,46850,46850,0
20230818,162600,12572037200,46850,46850,46850,46850,0
20230818,162500,12572037200,46850,46850,46850,46850,0
20230818,162400,12572037200,46850,46850,46850,46850,0
20230818,162300,12572037200,46850,46850,46850,46850,0
20230818,162200,12572037200,46850,46850,46850,46850,0
20230818,162100,12572037200,46850,46850,46850,46850,0
20230818,162000,12572037200,46850,46850,46850,46850,0
20230818,161900,12572037200,46850,46850,46850,46850,0
20230818,161800,12572037200,46850,46850,46850,46850,0
20230818,161700,12572037200,46850,46850,46850,46850,0
20230818,161600,12572037200,46850,46850,46850,46850,0
20230818,161500,12572037200,46850,46850,46850,46850,0
20230818,161400,12572037200,46850,46850,46850,46850,0
20230818,161300,12572037200,46850,46850,46850,46850,0
20230818,161200,12572037200,46850,46850,46850,46850,0
20230818,161100,12572037200,46850,46850,46850,46850,0
20230818,161000,12572037200,46850,46850,46850,46850,0
20230818,160900,12572037200,46850,46850,46850,46850,0
20230818,160800,12572037200,46850,46850,46850,46850,0
20230818,160700,12572037200,46850,46850,46850,46850,0
20230818,160600,12572037200,46850,46850,46850,46850,0
20230818,160500,12572037200,46850,46850,46850,46850,0
20230818,160400,12572037200,46850,46850,46850,46850,0
20230818,160300,12572037200,46850,46850,46850,46850,0
20230818,160200,12572037200,46850,46850,46850,46850,0
20230818,160100,12572037200,46850,46850,46850,46850,0
20230818,160000,12572037200,46850,46850,46850,46850,0
20230818,155900,12572037200,46850,46850,46850,46850,8279
20230818,155800,12572037200,46850,46850,46850,46850,0
20230818,155700,12572037200,46850,46850,46850,46850,0
20230818,155600,12572037200,46850,46850,46850,46850,0
20230818,155500,12572037200,46850,46850,46850,46850,0
20230818,155400,12572037200,46850,46850,46850,46850,0
20230818,155300,12572037200,46850,46850,46850,46850,0
20230818,155200,12572037200,46850,46850,46850,46850,0
20230818,155100,12572037200,46850,46850,46850,46850,0
20230818,155000,12572037200,46850,46850,46850,46850,0
20230818,154900,12572037200,46850,46850,46850,46850,0
20230818,154800,12572037200,46850,46850,46850,46850,0
20230818,154700,12572037200,46850,46850,46850,46850,0
20230818,154600,12572037200,46850,46850,46850,46850,0
20230818,154500,12572037200,46850,46850,46850,46850,0
20230818,154400,12572037200,46850,46850,46850,46850,0
20230818,154300,12572037200,46850,46850,46850,46850,0
20230818,154200,12572037200,46850,46850,46850,46850,0
20230818,154100,12572037200,46850,46850,46850,46850,0
20230818,154000,12572037200,46850,46850,46850,46850,0
20230818,153900,12572037200,46850,46850,46850,46850,0
20230818,153800,12572037200,46850,46850,46850,46850,0
20230818,153700,12572037200,46850,46850,46850,46850,0
20230818,153600,12572037200,46850,46850,46850,46850,0
20230818,153500,12572037200,46850,46850,46850,46850,0
20230818,153400,12572037200,46850,46850,46850,46850,0
20230818,153300,12572037200,46850,46850,46850,46850,0
20230818,153200,12572037200,46850,46850,46850,46850,0
20230818,153100,12572037200,46850,46850,46850,46850,0
20230818,153000,12572037200,46850,46850,46850,46850,8279
20230818,152900,12184166050,46950,46950,46950,46950,0
20230818,152800,12184166050,46950,46950,46950,46950,0
20230818,152700,12184166050,46950,46950,46950,46950,0
20230818,152600,12184166050,46950,46950,46950,46950,0
20230818,152500,12184166050,46950,46950,46950,46950,0
20230818,152400,12184166050,46950,46950,46950,46950,0
20230818,152300,12184166050,46950,46950,46950,46950,0
20230818,152200,12184166050,46950,46950,46950,46950,0
20230818,152100,12184166050,46950,46950,46950,46950,0
20230818,152000,12184166050,46950,46950,46950,46950,0
20230818,151900,12184166050,46950,46950,46950,46900,393
20230818,151800,12165727000,46900,46850,46900,46850,696
20230818,151700,12133084950,46850,46850,46900,46850,1006
20230818,151600,12085914850,46850,46950,46950,46850,766
20230818,151500,12049987200,46900,46900,46950,46900,182
20230818,151400,12041447350,46950,46950,46950,46900,325
20230818,151300,12026196700,46950,46900,46950,46900,344
20230818,151200,12010062850,46900,46900,46950,46900,277
20230818,151100,11997060100,46900,46950,46950,46900,85
20230818,151000,11993073100,46950,46900,46950,46900,93
20230818,150900,11988710050,46900,46950,46950,46900,310
20230818,150800,11974157400,46950,46950,46950,46950,87
20230818,150700,11970072750,46950,46900,46950,46900,1790
20230818,150600,11886048250,46900,46900,46950,46850,988
20230818,150500,11839710000,46900,46900,46950,46900,224
20230818,150400,11829199900,46950,46900,46950,46850,456
20230818,150300,11807813650,46850,47000,47000,46850,1034
20230818,150200,11759297850,46950,46900,47000,46900,441
20230818,150100,11738591400,46900,46950,46950,46900,125
20230818,150000,11732724650,46900,46900,46950,46900,343
20230818,145900,11716633250,46900,46900,46950,46850,142
20230818,145800,11709974450,46850,46850,46950,46850,104
20230818,145700,11705099900,46850,46900,46950,46850,2543
20230818,145600,11585865150,46950,46950,47000,46900,233
20230818,145500,11574925150,46950,46900,47000,46900,517
20230818,145400,11550670100,46900,46950,46950,46900,102
20230818,145300,11545882250,46900,46950,47000,46900,466
20230818,145200,11523998550,46950,47000,47050,46950,447
20230818,145100,11502992450,47000,46950,47050,46950,915
20230818,145000,11459988950,46950,46950,47000,46900,266
20230818,144900,11447497100,46950,47000,47050,46900,552
20230818,144800,11421561500,47000,46900,47000,46900,1175
20230818,144700,11366379100,46900,46900,46950,46900,117
20230818,144600,11360889600,46900,46900,46900,46850,658
20230818,144500,11330036300,46900,46900,46950,46900,165
20230818,144400,11322293750,46950,47000,47000,46950,454
20230818,144300,11300975400,46950,46950,47000,46950,374
20230818,144200,11283400750,46950,46950,47000,46950,425
20230818,144100,11263444800,46950,46950,47000,46950,120
20230818,144000,11257808100,46950,47000,47000,46950,146
20230818,143900,11250947400,47000,47050,47050,47000,918
20230818,143800,11207790950,47050,47000,47100,47000,120
20230818,143700,11202147600,47000,47000,47100,47000,265
20230818,143600,11189684850,47000,46950,47000,46950,216
20230818,143500,11179536600,46950,47100,47100,46950,430
20230818,143400,11159313450,47050,47100,47100,47000,584
20230818,143300,11131854750,47100,47050,47200,47050,205
20230818,143200,11122196100,47050,47250,47250,47050,417
20230818,143100,11102527600,47200,47050,47250,47050,450
20230818,143000,11081307800,47050,47050,47100,47050,160
20230818,142900,11073777100,47050,47100,47100,47050,145
20230818,142800,11066952500,47100,47000,47100,47000,824
20230818,142700,11028181650,47000,47000,47050,47000,71
20230818,142600,11024843050,47000,46950,47000,46950,675
20230818,142500,10993121750,46950,47000,47000,46950,485
20230818,142400,10970336450,47000,47000,47050,47000,418
20230818,142300,10950671150,47000,47000,47050,47000,323
20230818,142200,10935489000,47000,47000,47050,47000,80
20230818,142100,10931726700,47050,46950,47050,46950,314
20230818,142000,10916967100,46950,46900,47000,46850,390
20230818,141900,10898656000,46900,46950,46950,46850,1043
20230818,141800,10849745400,46950,46900,46950,46900,402
20230818,141700,10830891450,46950,46950,47000,46900,332
20230818,141600,10815298650,46950,47100,47100,46950,3348
20230818,141500,10657815950,47050,47100,47100,47050,932
20230818,141400,10613926650,47150,47150,47200,47100,314
20230818,141300,10599118900,47150,47100,47150,47100,214
20230818,141200,10589031550,47100,47200,47200,47100,1951
20230818,141100,10496977500,47250,47300,47350,47250,2185
20230818,141000,10393691700,47400,47350,47400,47300,190
20230818,140900,10384694500,47300,47400,47400,47300,278
20230818,140800,10371526100,47400,47350,47450,47350,69
20230818,140700,10368256450,47400,47350,47400,47300,240
20230818,140600,10356892850,47350,47300,47350,47250,725
20230818,140500,10322615150,47300,47300,47350,47300,94
20230818,140400,10318166800,47250,47300,47300,47250,177
20230818,140300,10309803400,47300,47300,47300,47250,210
20230818,140200,10299872350,47300,47300,47450,47300,131
20230818,140100,10293665250,47300,47500,47500,47250,209
20230818,140000,10283768750,47300,47200,47500,47150,2798
20230818,135900,10151268150,47250,47250,47350,47150,662
20230818,135800,10120000300,47250,47300,47350,47250,125
20230818,135700,10114088150,47250,47350,47350,47250,105
20230818,135600,10109118450,47250,47350,47350,47250,125
20230818,135500,10103205200,47250,47250,47250,47100,1806
20230818,135400,10018034100,47250,47250,47300,47250,276
20230818,135300,10004990950,47250,47350,47400,47250,446
20230818,135200,9983885950,47350,47400,47400,47300,723
20230818,135100,9949637100,47400,47400,47450,47350,319
20230818,135000,9934514750,47450,47500,47500,47350,280
20230818,134900,9921229600,47450,47500,47500,47400,981
20230818,134800,9874682550,47500,47550,47600,47500,724
20230818,134700,9840268100,47550,47550,47600,47550,573
20230818,134600,9813021900,47550,47550,47600,47550,272
20230818,134500,9800085850,47600,47600,47600,47550,466
20230818,134400,9777906500,47550,47600,47600,47550,29
20230818,134300,9776527300,47650,47600,47700,47600,272
20230818,134200,9763568000,47600,47600,47600,47600,110
20230818,134100,9758332000,47600,47600,47650,47600,151
20230818,134000,9751142750,47550,47550,47600,47550,155
20230818,133900,9743770900,47550,47550,47600,47550,42
20230818,133800,9741773200,47550,47500,47600,47500,338
20230818,133700,9725691650,47500,47550,47550,47500,75
20230818,133600,9722127500,47500,47650,47650,47500,935
20230818,133500,9677613950,47700,47700,47700,47650,410
20230818,133400,9658062450,47750,47800,47800,47750,455
20230818,133300,9636329900,47800,47750,47800,47750,92
20230818,133200,9631933300,47800,47750,47800,47750,251
20230818,133100,9619944850,47750,47700,47750,47700,260
20230818,133000,9607531400,47750,47700,47750,47700,118
20230818,132900,9601900600,47700,47700,47750,47700,156
20230818,132800,9594454750,47700,47700,47750,47650,221
20230818,132700,9583910250,47700,47700,47700,47650,44
20230818,132600,9581812350,47700,47700,47700,47650,204
20230818,132500,9572082200,47650,47750,47750,47650,217
20230818,132400,9561731950,47700,47600,47700,47600,266
20230818,132300,9549065050,47600,47750,47750,47600,174
20230818,132200,9540758200,47750,47650,47750,47600,656
20230818,132100,9509482950,47600,47450,47600,47450,616
20230818,132000,9480172600,47450,47600,47600,47450,765
20230818,131900,9443824900,47550,47600,47600,47550,1609
20230818,131800,9367292900,47600,47550,47650,47550,120
20230818,131700,9361580550,47550,47700,47750,47550,1213
20230818,131600,9303818800,47700,47700,47700,47650,2105
20230818,131500,9203502200,47700,47750,47750,47700,331
20230818,131400,9187711400,47750,47750,47750,47650,569
20230818,131300,9160549900,47800,47750,47800,47750,92
20230818,131200,9156154700,47750,47800,47850,47750,244
20230818,131100,9144495800,47800,47800,47800,47800,370
20230818,131000,9126809800,47850,47850,47900,47800,716
20230818,130900,9092547100,47800,47750,47800,47750,166
20230818,130800,9084613650,47750,47750,47800,47750,68
20230818,130700,9081364700,47750,47700,47800,47700,95
20230818,130600,9076827150,47700,47750,47750,47650,471
20230818,130500,9054359700,47750,47750,47800,47700,555
20230818,130400,9027856950,47800,47750,47800,47700,219
20230818,130300,9017394350,47700,47800,47800,47700,365
20230818,130200,8999966950,47850,47800,47850,47750,229
20230818,130100,8989026000,47800,47750,47800,47750,160
20230818,130000,8981384450,47700,47700,47750,47700,146
20230818,125900,8974417400,47650,47700,47750,47650,148
20230818,125800,8967357600,47750,47650,47750,47650,272
20230818,125700,8954377200,47600,47550,47700,47550,51
20230818,125600,8951947850,47550,47500,47550,47500,175
20230818,125500,8943632250,47500,47550,47550,47450,179
20230818,125400,8935122650,47500,47450,47550,47450,86
20230818,125300,8931037350,47500,47350,47500,47350,119
20230818,125200,8925387550,47350,47350,47400,47300,306
20230818,125100,8910894650,47350,47250,47350,47250,134
20230818,125000,8904556850,47250,47200,47250,47150,271
20230818,124900,8891760750,47150,47250,47250,47150,888
20230818,124800,8849876800,47200,47200,47250,47200,194
20230818,124700,8840713250,47200,47300,47300,47200,519
20230818,124600,8816193250,47300,47350,47350,47300,340
20230818,124500,8800110200,47300,47350,47350,47300,206
20230818,124400,8790357300,47350,47300,47400,47300,604
20230818,124300,8761757950,47350,47350,47450,47250,203
20230818,124200,8752149250,47350,47300,47450,47250,280
20230818,124100,8738908450,47250,47300,47300,47200,2192
20230818,124000,8635237700,47300,47300,47400,47250,1051
20230818,123900,8585551550,47300,47450,47450,47250,279
20230818,123800,8572324500,47450,47250,47450,47250,1262
20230818,123700,8512516250,47300,47300,47300,47250,173
20230818,123600,8504334100,47300,47300,47350,47300,64
20230818,123500,8501304750,47300,47300,47300,47300,105
20230818,123400,8496338250,47300,47200,47350,47200,217
20230818,123300,8486084900,47200,47350,47350,47200,711
20230818,123200,8452495300,47300,47350,47350,47300,72
20230818,123100,8449086350,47350,47400,47450,47300,324
20230818,123000,8433743850,47400,47400,47400,47300,1351
20230818,122900,8369710100,47300,47300,47450,47300,112
20230818,122800,8364408350,47300,47400,47450,47250,225
20230818,122700,8353751200,47400,47150,47400,47150,224
20230818,122600,8343161050,47400,47400,47450,47100,1773
20230818,122500,8259478900,47500,47400,47550,47400,85
20230818,122400,8255445800,47400,47450,47500,47300,196
20230818,122300,8246162150,47400,47400,47400,47300,255
20230818,122200,8234075700,47400,47200,47400,47200,36
20230818,122100,8232369600,47200,47400,47450,47200,479
20230818,122000,8209724750,47400,47550,47550,47250,2368
20230818,121900,8097558050,47550,47550,47550,47500,236
20230818,121800,8086343750,47500,47600,47600,47500,209
20230818,121700,8076402700,47600,47600,47600,47500,316
20230818,121600,8061376300,47600,47700,47700,47600,100
20230818,121500,8056612300,47700,47700,47700,47650,156
20230818,121400,8049171850,47700,47600,47700,47600,136
20230818,121300,8042688750,47600,47600,47600,47600,13
20230818,121200,8042069950,47600,47550,47650,47550,131
20230818,121100,8035833450,47550,47500,47600,47500,661
20230818,121000,8004417650,47500,47600,47650,47500,936
20230818,120900,7959904250,47750,47600,47750,47550,706
20230818,120800,7926286250,47600,47800,47800,47600,398
20230818,120700,7907319300,47700,47800,47850,47700,749
20230818,120600,7871532550,47850,47850,47850,47800,174
20230818,120500,7863207000,47850,47900,47900,47850,127
20230818,120400,7857128400,47850,47800,47850,47800,82
20230818,120300,7853205050,47800,47800,47900,47800,264
20230818,120200,7840574700,47800,47700,47800,47700,508
20230818,120100,7816293200,47800,47750,47800,47750,218
20230818,120000,7805882100,47800,47750,47800,47700,167
20230818,115900,7797902100,47700,47750,47800,47700,265
20230818,115800,7785250100,47750,47900,47900,47650,353
20230818,115700,7768381950,47850,47900,47900,47800,188
20230818,115600,7759382900,47850,47850,47850,47850,161
20230818,115500,7751679050,47850,47700,47900,47700,589
20230818,115400,7723520150,47700,47750,47750,47700,293
20230818,115300,7709530300,47750,47750,47800,47750,96
20230818,115200,7704942850,47750,47800,47800,47750,433
20230818,115100,7684246700,47800,47800,47850,47800,24
20230818,115000,7683098950,47850,47800,47850,47800,166
20230818,114900,7675159600,47800,47750,47800,47750,26
20230818,114800,7673916850,47800,47800,47850,47750,305
20230818,114700,7659335250,47750,47750,47800,47750,91
20230818,114600,7654987050,47750,47700,47800,47700,74
20230818,114500,7651450700,47750,47750,47750,47700,106
20230818,114400,7646389650,47750,47700,47800,47700,120
20230818,114300,7640661750,47700,47600,47700,47600,108
20230818,114200,7635513300,47550,47600,47600,47550,185
20230818,114100,7626712150,47600,47700,47700,47600,731
20230818,114000,7591876600,47700,47700,47750,47650,203
20230818,113900,7582186350,47650,47700,47700,47650,106
20230818,113800,7577134300,47700,47600,47700,47550,500
20230818,113700,7553330950,47600,47650,47650,47600,366
20230818,113600,7535893000,47700,47750,47750,47600,2204
20230818,113500,7430766550,47750,47750,47800,47750,716
20230818,113400,7396575250,47750,47800,47850,47750,849
20230818,113300,7356011500,47750,47800,47800,47750,153
20230818,113200,7348701800,47800,47950,47950,47800,62
20230818,113100,7345730300,48000,47900,48000,47750,304
20230818,113000,7331177450,47850,47800,47850,47800,130
20230818,112900,7324962000,47800,47900,47900,47800,502
20230818,112800,7300961750,47900,47900,47900,47850,115
20230818,112700,7295454800,47950,47850,47950,47800,200
20230818,112600,7285878050,47800,47850,47850,47750,86
20230818,112500,7281766650,47850,47800,47850,47750,179
20230818,112400,7273210350,47800,47800,47900,47750,200
20230818,112300,7263639100,47750,47800,47850,47750,211
20230818,112200,7253553450,47800,47700,48050,47700,310
20230818,112100,7238684200,47700,47650,47800,47600,107
20230818,112000,7233582700,47650,47900,47900,47600,3205
20230818,111900,7080475950,47950,48000,48000,47900,192
20230818,111800,7071268900,48000,48150,48150,47900,959
20230818,111700,7025297150,48150,47950,48200,47900,628
20230818,111600,6995145650,48000,47950,48000,47850,346
20230818,111500,6978560550,48000,47900,48000,47900,664
20230818,111400,6946712500,47850,47850,47900,47800,484
20230818,111300,6923550500,47900,47900,48050,47850,884
20230818,111200,6881199150,48050,48100,48100,47950,1450
20230818,111100,6811554250,48100,48200,48200,48100,922
20230818,111000,6767175300,48200,48250,48300,48200,1067
20230818,110900,6715707850,48250,48250,48300,48200,299
20230818,110800,6701284800,48250,48250,48250,48150,3952
20230818,110700,6510626400,48200,48150,48250,48150,1146
20230818,110600,6455408900,48050,48000,48100,48000,1244
20230818,110500,6395597400,48000,47950,48050,47950,399
20230818,110400,6376448250,47900,48100,48100,47900,1664
20230818,110300,6296564450,48050,48100,48100,48050,34
20230818,110200,6294930050,48100,48100,48100,48050,984
20230818,110100,6247612450,48050,48050,48100,48000,535
20230818,110000,6221910300,48100,48000,48100,48000,423
20230818,105900,6201589550,48000,48100,48150,47900,1656
20230818,105800,6122043300,48150,48200,48300,48150,2226
20230818,105700,6014700150,48200,48250,48250,48150,960
20230818,105600,5968439850,48200,48250,48250,48200,497
20230818,105500,5944477250,48250,48150,48250,48150,1015
20230818,105400,5895551500,48150,48150,48250,48150,631
20230818,105300,5865143400,48150,48200,48250,48150,745
20230818,105200,5829249100,48200,48150,48250,48150,1238
20230818,105100,5769569100,48150,48100,48200,48100,346
20230818,105000,5752913200,48050,48050,48100,48050,328
20230818,104900,5737140100,48100,48000,48100,48000,629
20230818,104800,5706928000,48000,47850,48000,47850,655
20230818,104700,5675524350,47850,47900,47900,47850,312
20230818,104600,5660589350,47900,47800,47900,47800,53
20230818,104500,5658051800,47800,47850,47850,47800,229
20230818,104400,5647101500,47800,47900,47950,47800,734
20230818,104300,5611953700,47950,47850,48000,47850,392
20230818,104200,5593170350,47850,47900,47950,47850,711
20230818,104100,5559114150,47900,47900,47950,47900,260
20230818,104000,5546651150,47950,47900,47950,47900,215
20230818,103900,5536347350,47900,47900,47900,47850,426
20230818,103800,5515951000,47850,47900,47900,47850,154
20230818,103700,5508575450,47900,47900,47950,47900,171
20230818,103600,5500382900,47900,47900,47900,47850,529
20230818,103500,5475059350,47900,47800,47900,47750,484
20230818,103400,5451918550,47800,47900,47950,47600,4011
20230818,103300,5260391750,47900,48050,48100,47850,1769
20230818,103200,5175544350,48050,48050,48050,48000,256
20230818,103100,5163243700,48000,48100,48150,48000,1029
20230818,103000,5113769700,48100,48150,48150,48100,280
20230818,102900,5100296700,48200,48200,48200,48100,2555
20230818,102800,4977392050,48200,48100,48200,48000,382
20230818,102700,4959016350,48050,48150,48150,48050,266
20230818,102600,4946222400,48150,48100,48150,48100,320
20230818,102500,4930815300,48100,48000,48150,48000,363
20230818,102400,4913371150,47950,47900,47950,47900,488
20230818,102300,4889973050,47900,47950,48000,47900,205
20230818,102200,4880142700,47900,48100,48100,47900,839
20230818,102100,4839879750,48050,48400,48400,48050,1063
20230818,102000,4788501500,48400,48300,48450,48200,3939
20230818,101900,4598100000,48250,48150,48300,48050,2150
20230818,101800,4494501600,48100,47950,48200,47850,2540
20230818,101700,4372441550,47900,47900,47950,47850,335
20230818,101600,4356392800,47900,47950,48050,47900,360
20230818,101500,4339136100,47900,47950,48100,47900,344
20230818,101400,4322630150,48100,48200,48300,47950,2951
20230818,101300,4180307400,48200,48200,48200,48200,469
20230818,101200,4157701600,48150,48200,48200,48100,538
20230818,101100,4131796950,48200,48250,48250,48150,553
20230818,101000,4105142700,48250,48200,48250,48200,1213
20230818,100900,4046650950,48200,48150,48200,48050,2133
20230818,100800,3943918350,48100,48150,48200,48050,1243
20230818,100700,3884093650,48150,47950,48150,47950,339
20230818,100600,3867794450,48000,47800,48000,47700,1528
20230818,100500,3794582800,47750,47600,47750,47600,1495
20230818,100400,3723326450,47650,47700,47700,47600,973
20230818,100300,3676971600,47700,47750,47750,47700,1472
20230818,100200,3606736050,47800,47850,47850,47800,865
20230818,100100,3565380150,47850,47800,47850,47750,981
20230818,100000,3518487300,47800,47850,47900,47750,2049
20230818,095900,3420507700,47850,47900,47950,47850,641
20230818,095800,3389799500,47900,47900,48050,47800,942
20230818,095700,3344677200,47950,48150,48200,47950,2392
20230818,095600,3229745650,48150,48050,48150,48050,667
20230818,095500,3197675400,48100,48100,48200,48050,1441
20230818,095400,3128341150,48150,48150,48200,48100,932
20230818,095300,3083464200,48150,48200,48200,48150,663
20230818,095200,3051540100,48200,48300,48350,48150,1685
20230818,095100,2970215750,48300,48150,48300,48150,1195
20230818,095000,2912577300,48100,48100,48100,48050,522
20230818,094900,2887471950,48100,47950,48150,47950,1159
20230818,094800,2831762700,47950,47950,48000,47900,2236
20230818,094700,2724554500,47950,47900,48050,47900,1161
20230818,094600,2668892550,47900,48050,48050,47850,2165
20230818,094500,2565127450,48050,47850,48050,47850,3632
20230818,094400,2391010050,47850,47700,47850,47700,2376
20230818,094300,2277475700,47750,47700,47750,47700,253
20230818,094200,2265400350,47700,47650,47750,47650,876
20230818,094100,2223611450,47700,47550,47700,47500,2466
20230818,094000,2106314800,47500,47400,47500,47400,805
20230818,093900,2068110200,47400,47300,47400,47150,655
20230818,093800,2037165400,47300,47350,47350,47250,393
20230818,093700,2018570800,47350,47200,47350,47200,473
20230818,093600,1996208750,47200,47300,47300,47200,830
20230818,093500,1957002650,47300,47250,47300,47250,374
20230818,093400,1939328000,47300,47300,47300,47250,339
20230818,093300,1923300850,47300,47250,47300,47250,256
20230818,093200,1911195050,47250,47450,47450,47200,499
20230818,093100,1887564100,47400,47400,47450,47350,342
20230818,093000,1871357150,47500,47450,47500,47300,541
20230818,092900,1845733750,47350,47250,47350,47250,1014
20230818,092800,1797805600,47300,47450,47550,47300,2279
20230818,092700,1689883100,47500,47600,47600,47500,1291
20230818,092600,1628462000,47600,47650,47650,47600,352
20230818,092500,1611704100,47650,47600,47700,47600,386
20230818,092400,1593311950,47600,47600,47650,47600,517
20230818,092300,1568701150,47600,47550,47650,47500,997
20230818,092200,1521249050,47550,47400,47550,47300,649
20230818,092100,1490467200,47400,47400,47450,47300,552
20230818,092000,1464315850,47400,47400,47450,47250,1192
20230818,091900,1407820600,47350,47250,47450,47250,1054
20230818,091800,1357915650,47250,47250,47300,47200,904
20230818,091700,1315173850,47200,46900,47300,46900,649
20230818,091600,1284632100,46900,46850,46950,46850,305
20230818,091500,1270327600,46800,46850,46900,46800,1729
20230818,091400,1189368850,46850,46900,46900,46850,525
20230818,091300,1164767150,46850,46950,47000,46850,946
20230818,091200,1120375550,46950,46950,46950,46900,281
20230818,091100,1107185100,46950,46950,46950,46800,1268
20230818,091000,1047753200,46900,46900,46900,46850,549
20230818,090900,1022012750,46850,46800,46950,46800,1136
20230818,090800,968806150,46800,46750,46800,46750,1069
20230818,090700,918799150,46750,46850,46850,46700,1650
20230818,090600,841642200,46900,46750,46950,46750,825
20230818,090500,803014250,46800,46800,46800,46700,1966
20230818,090400,711077200,46800,47000,47000,46800,2381
20230818,090300,599428700,47050,47150,47300,47000,2901
20230818,090200,462842600,47000,47100,47250,46850,904
20230818,090100,420303900,46800,46900,46900,46800,1367
20230818,090000,356236000,46850,47200,47200,46800,7446
Reference in New Issue Copy Permalink