ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/101930/min/candle-20240802.csv

668 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
20240802,200500,1721699050,23450,23450,23450,23450,2993
20240802,200400,1721699050,23450,23450,23450,23450,0
20240802,200300,1721699050,23450,23450,23450,23450,0
20240802,200200,1721699050,23450,23450,23450,23450,0
20240802,200100,1721699050,23450,23450,23450,23450,0
20240802,200000,1721699050,23450,23450,23450,23450,0
20240802,195900,1721699050,23450,23450,23450,23450,0
20240802,195800,1721699050,23450,23450,23450,23450,0
20240802,195700,1721699050,23450,23450,23450,23450,0
20240802,195600,1721699050,23450,23450,23450,23450,0
20240802,195500,1721699050,23450,23450,23450,23450,0
20240802,195400,1721699050,23450,23450,23450,23450,0
20240802,195300,1721699050,23450,23450,23450,23450,0
20240802,195200,1721699050,23450,23450,23450,23450,0
20240802,195100,1721699050,23450,23450,23450,23450,0
20240802,195000,1721699050,23450,23450,23450,23450,0
20240802,194900,1721699050,23450,23450,23450,23450,0
20240802,194800,1721699050,23450,23450,23450,23450,0
20240802,194700,1721699050,23450,23450,23450,23450,0
20240802,194600,1721699050,23450,23450,23450,23450,0
20240802,194500,1721699050,23450,23450,23450,23450,0
20240802,194400,1721699050,23450,23450,23450,23450,0
20240802,194300,1721699050,23450,23450,23450,23450,0
20240802,194200,1721699050,23450,23450,23450,23450,0
20240802,194100,1721699050,23450,23450,23450,23450,0
20240802,194000,1721699050,23450,23450,23450,23450,0
20240802,193900,1721699050,23450,23450,23450,23450,0
20240802,193800,1721699050,23450,23450,23450,23450,0
20240802,193700,1721699050,23450,23450,23450,23450,0
20240802,193600,1721699050,23450,23450,23450,23450,0
20240802,193500,1721699050,23450,23450,23450,23450,2993
20240802,193400,1721699050,23450,23450,23450,23450,0
20240802,193300,1721699050,23450,23450,23450,23450,0
20240802,193200,1721699050,23450,23450,23450,23450,0
20240802,193100,1721699050,23450,23450,23450,23450,0
20240802,193000,1721699050,23450,23450,23450,23450,0
20240802,192900,1721699050,23450,23450,23450,23450,0
20240802,192800,1721699050,23450,23450,23450,23450,0
20240802,192700,1721699050,23450,23450,23450,23450,0
20240802,192600,1721699050,23450,23450,23450,23450,0
20240802,192500,1721699050,23450,23450,23450,23450,0
20240802,192400,1721699050,23450,23450,23450,23450,0
20240802,192300,1721699050,23450,23450,23450,23450,0
20240802,192200,1721699050,23450,23450,23450,23450,0
20240802,192100,1721699050,23450,23450,23450,23450,0
20240802,192000,1721699050,23450,23450,23450,23450,0
20240802,191900,1721699050,23450,23450,23450,23450,0
20240802,191800,1721699050,23450,23450,23450,23450,0
20240802,191700,1721699050,23450,23450,23450,23450,0
20240802,191600,1721699050,23450,23450,23450,23450,0
20240802,191500,1721699050,23450,23450,23450,23450,0
20240802,191400,1721699050,23450,23450,23450,23450,0
20240802,191300,1721699050,23450,23450,23450,23450,0
20240802,191200,1721699050,23450,23450,23450,23450,0
20240802,191100,1721699050,23450,23450,23450,23450,0
20240802,191000,1721699050,23450,23450,23450,23450,0
20240802,190900,1721699050,23450,23450,23450,23450,0
20240802,190800,1721699050,23450,23450,23450,23450,0
20240802,190700,1721699050,23450,23450,23450,23450,0
20240802,190600,1721699050,23450,23450,23450,23450,0
20240802,190500,1721699050,23450,23450,23450,23450,2993
20240802,190400,1721699050,23450,23450,23450,23450,0
20240802,190300,1721699050,23450,23450,23450,23450,0
20240802,190200,1721699050,23450,23450,23450,23450,0
20240802,190100,1721699050,23450,23450,23450,23450,0
20240802,190000,1721699050,23450,23450,23450,23450,0
20240802,185900,1721699050,23450,23450,23450,23450,0
20240802,185800,1721699050,23450,23450,23450,23450,0
20240802,185700,1721699050,23450,23450,23450,23450,0
20240802,185600,1721699050,23450,23450,23450,23450,0
20240802,185500,1721699050,23450,23450,23450,23450,0
20240802,185400,1721699050,23450,23450,23450,23450,0
20240802,185300,1721699050,23450,23450,23450,23450,0
20240802,185200,1721699050,23450,23450,23450,23450,0
20240802,185100,1721699050,23450,23450,23450,23450,0
20240802,185000,1721699050,23450,23450,23450,23450,0
20240802,184900,1721699050,23450,23450,23450,23450,0
20240802,184800,1721699050,23450,23450,23450,23450,0
20240802,184700,1721699050,23450,23450,23450,23450,0
20240802,184600,1721699050,23450,23450,23450,23450,0
20240802,184500,1721699050,23450,23450,23450,23450,0
20240802,184400,1721699050,23450,23450,23450,23450,0
20240802,184300,1721699050,23450,23450,23450,23450,0
20240802,184200,1721699050,23450,23450,23450,23450,0
20240802,184100,1721699050,23450,23450,23450,23450,0
20240802,184000,1721699050,23450,23450,23450,23450,0
20240802,183900,1721699050,23450,23450,23450,23450,0
20240802,183800,1721699050,23450,23450,23450,23450,0
20240802,183700,1721699050,23450,23450,23450,23450,0
20240802,183600,1721699050,23450,23450,23450,23450,0
20240802,183500,1721699050,23450,23450,23450,23450,2993
20240802,183400,1721699050,23450,23450,23450,23450,0
20240802,183300,1721699050,23450,23450,23450,23450,0
20240802,183200,1721699050,23450,23450,23450,23450,0
20240802,183100,1721699050,23450,23450,23450,23450,0
20240802,183000,1721699050,23450,23450,23450,23450,0
20240802,182900,1721699050,23450,23450,23450,23450,0
20240802,182800,1721699050,23450,23450,23450,23450,0
20240802,182700,1721699050,23450,23450,23450,23450,0
20240802,182600,1721699050,23450,23450,23450,23450,0
20240802,182500,1721699050,23450,23450,23450,23450,0
20240802,182400,1721699050,23450,23450,23450,23450,0
20240802,182300,1721699050,23450,23450,23450,23450,0
20240802,182200,1721699050,23450,23450,23450,23450,0
20240802,182100,1721699050,23450,23450,23450,23450,0
20240802,182000,1721699050,23450,23450,23450,23450,0
20240802,181900,1721699050,23450,23450,23450,23450,0
20240802,181800,1721699050,23450,23450,23450,23450,0
20240802,181700,1721699050,23450,23450,23450,23450,0
20240802,181600,1721699050,23450,23450,23450,23450,0
20240802,181500,1721699050,23450,23450,23450,23450,0
20240802,181400,1721699050,23450,23450,23450,23450,0
20240802,181300,1721699050,23450,23450,23450,23450,0
20240802,181200,1721699050,23450,23450,23450,23450,0
20240802,181100,1721699050,23450,23450,23450,23450,0
20240802,181000,1721699050,23450,23450,23450,23450,0
20240802,180900,1721699050,23450,23450,23450,23450,0
20240802,180800,1721699050,23450,23450,23450,23450,0
20240802,180700,1721699050,23450,23450,23450,23450,0
20240802,180600,1721699050,23450,23450,23450,23450,0
20240802,180500,1721699050,23450,23450,23450,23450,2993
20240802,180400,1721699050,23450,23450,23450,23450,0
20240802,180300,1721699050,23450,23450,23450,23450,0
20240802,180200,1721699050,23450,23450,23450,23450,0
20240802,180100,1721699050,23450,23450,23450,23450,0
20240802,180000,1721699050,23450,23450,23450,23450,0
20240802,175900,1721699050,23450,23450,23450,23450,0
20240802,175800,1721699050,23450,23450,23450,23450,0
20240802,175700,1721699050,23450,23450,23450,23450,0
20240802,175600,1721699050,23450,23450,23450,23450,0
20240802,175500,1721699050,23450,23450,23450,23450,0
20240802,175400,1721699050,23450,23450,23450,23450,0
20240802,175300,1721699050,23450,23450,23450,23450,0
20240802,175200,1721699050,23450,23450,23450,23450,0
20240802,175100,1721699050,23450,23450,23450,23450,0
20240802,175000,1721699050,23450,23450,23450,23450,0
20240802,174900,1721699050,23450,23450,23450,23450,0
20240802,174800,1721699050,23450,23450,23450,23450,0
20240802,174700,1721699050,23450,23450,23450,23450,0
20240802,174600,1721699050,23450,23450,23450,23450,0
20240802,174500,1721699050,23450,23450,23450,23450,0
20240802,174400,1721699050,23450,23450,23450,23450,0
20240802,174300,1721699050,23450,23450,23450,23450,0
20240802,174200,1721699050,23450,23450,23450,23450,0
20240802,174100,1721699050,23450,23450,23450,23450,0
20240802,174000,1721699050,23450,23450,23450,23450,0
20240802,173900,1721699050,23450,23450,23450,23450,0
20240802,173800,1721699050,23450,23450,23450,23450,0
20240802,173700,1721699050,23450,23450,23450,23450,0
20240802,173600,1721699050,23450,23450,23450,23450,0
20240802,173500,1721699050,23450,23450,23450,23450,2993
20240802,173400,1721699050,23450,23450,23450,23450,0
20240802,173300,1721699050,23450,23450,23450,23450,0
20240802,173200,1721699050,23450,23450,23450,23450,0
20240802,173100,1721699050,23450,23450,23450,23450,0
20240802,173000,1721699050,23450,23450,23450,23450,0
20240802,172900,1721699050,23450,23450,23450,23450,0
20240802,172800,1721699050,23450,23450,23450,23450,0
20240802,172700,1721699050,23450,23450,23450,23450,0
20240802,172600,1721699050,23450,23450,23450,23450,0
20240802,172500,1721699050,23450,23450,23450,23450,0
20240802,172400,1721699050,23450,23450,23450,23450,0
20240802,172300,1721699050,23450,23450,23450,23450,0
20240802,172200,1721699050,23450,23450,23450,23450,0
20240802,172100,1721699050,23450,23450,23450,23450,0
20240802,172000,1721699050,23450,23450,23450,23450,0
20240802,171900,1721699050,23450,23450,23450,23450,0
20240802,171800,1721699050,23450,23450,23450,23450,0
20240802,171700,1721699050,23450,23450,23450,23450,0
20240802,171600,1721699050,23450,23450,23450,23450,0
20240802,171500,1721699050,23450,23450,23450,23450,0
20240802,171400,1721699050,23450,23450,23450,23450,0
20240802,171300,1721699050,23450,23450,23450,23450,0
20240802,171200,1721699050,23450,23450,23450,23450,0
20240802,171100,1721699050,23450,23450,23450,23450,0
20240802,171000,1721699050,23450,23450,23450,23450,0
20240802,170900,1721699050,23450,23450,23450,23450,0
20240802,170800,1721699050,23450,23450,23450,23450,0
20240802,170700,1721699050,23450,23450,23450,23450,0
20240802,170600,1721699050,23450,23450,23450,23450,0
20240802,170500,1721699050,23450,23450,23450,23450,2993
20240802,170400,1721699050,23450,23450,23450,23450,0
20240802,170300,1721699050,23450,23450,23450,23450,0
20240802,170200,1721699050,23450,23450,23450,23450,0
20240802,170100,1721699050,23450,23450,23450,23450,0
20240802,170000,1721699050,23450,23450,23450,23450,0
20240802,165900,1721699050,23450,23450,23450,23450,0
20240802,165800,1721699050,23450,23450,23450,23450,0
20240802,165700,1721699050,23450,23450,23450,23450,0
20240802,165600,1721699050,23450,23450,23450,23450,0
20240802,165500,1721699050,23450,23450,23450,23450,0
20240802,165400,1721699050,23450,23450,23450,23450,0
20240802,165300,1721699050,23450,23450,23450,23450,0
20240802,165200,1721699050,23450,23450,23450,23450,0
20240802,165100,1721699050,23450,23450,23450,23450,0
20240802,165000,1721699050,23450,23450,23450,23450,0
20240802,164900,1721699050,23450,23450,23450,23450,0
20240802,164800,1721699050,23450,23450,23450,23450,0
20240802,164700,1721699050,23450,23450,23450,23450,0
20240802,164600,1721699050,23450,23450,23450,23450,0
20240802,164500,1721699050,23450,23450,23450,23450,0
20240802,164400,1721699050,23450,23450,23450,23450,0
20240802,164300,1721699050,23450,23450,23450,23450,0
20240802,164200,1721699050,23450,23450,23450,23450,0
20240802,164100,1721699050,23450,23450,23450,23450,0
20240802,164000,1721699050,23450,23450,23450,23450,0
20240802,163900,1721699050,23450,23450,23450,23450,0
20240802,163800,1721699050,23450,23450,23450,23450,0
20240802,163700,1721699050,23450,23450,23450,23450,0
20240802,163600,1721699050,23450,23450,23450,23450,0
20240802,163500,1721699050,23450,23450,23450,23450,2993
20240802,163400,1721699050,23450,23450,23450,23450,0
20240802,163300,1721699050,23450,23450,23450,23450,0
20240802,163200,1721699050,23450,23450,23450,23450,0
20240802,163100,1721699050,23450,23450,23450,23450,0
20240802,163000,1721699050,23450,23450,23450,23450,0
20240802,162900,1721699050,23450,23450,23450,23450,0
20240802,162800,1721699050,23450,23450,23450,23450,0
20240802,162700,1721699050,23450,23450,23450,23450,0
20240802,162600,1721699050,23450,23450,23450,23450,0
20240802,162500,1721699050,23450,23450,23450,23450,0
20240802,162400,1721699050,23450,23450,23450,23450,0
20240802,162300,1721699050,23450,23450,23450,23450,0
20240802,162200,1721699050,23450,23450,23450,23450,0
20240802,162100,1721699050,23450,23450,23450,23450,0
20240802,162000,1721699050,23450,23450,23450,23450,0
20240802,161900,1721699050,23450,23450,23450,23450,0
20240802,161800,1721699050,23450,23450,23450,23450,0
20240802,161700,1721699050,23450,23450,23450,23450,0
20240802,161600,1721699050,23450,23450,23450,23450,0
20240802,161500,1721699050,23450,23450,23450,23450,0
20240802,161400,1721699050,23450,23450,23450,23450,0
20240802,161300,1721699050,23450,23450,23450,23450,0
20240802,161200,1721699050,23450,23450,23450,23450,0
20240802,161100,1721699050,23450,23450,23450,23450,0
20240802,161000,1721699050,23450,23450,23450,23450,0
20240802,160900,1721699050,23450,23450,23450,23450,0
20240802,160800,1721699050,23450,23450,23450,23450,0
20240802,160700,1721699050,23450,23450,23450,23450,0
20240802,160600,1721699050,23450,23450,23450,23450,0
20240802,160500,1721699050,23450,23450,23450,23450,2993
20240802,160400,1721699050,23450,23450,23450,23450,0
20240802,160300,1721699050,23450,23450,23450,23450,0
20240802,160200,1721699050,23450,23450,23450,23450,0
20240802,160100,1721699050,23450,23450,23450,23450,0
20240802,160000,1721699050,23450,23450,23450,23450,0
20240802,155900,1721699050,23450,23450,23450,23450,0
20240802,155800,1721699050,23450,23450,23450,23450,0
20240802,155700,1721699050,23450,23450,23450,23450,0
20240802,155600,1721699050,23450,23450,23450,23450,0
20240802,155500,1721699050,23450,23450,23450,23450,0
20240802,155400,1721699050,23450,23450,23450,23450,0
20240802,155300,1721699050,23450,23450,23450,23450,0
20240802,155200,1721699050,23450,23450,23450,23450,0
20240802,155100,1721699050,23450,23450,23450,23450,0
20240802,155000,1721699050,23450,23450,23450,23450,0
20240802,154900,1721699050,23450,23450,23450,23450,0
20240802,154800,1721699050,23450,23450,23450,23450,0
20240802,154700,1721699050,23450,23450,23450,23450,0
20240802,154600,1721699050,23450,23450,23450,23450,0
20240802,154500,1721699050,23450,23450,23450,23450,0
20240802,154400,1721699050,23450,23450,23450,23450,0
20240802,154300,1721699050,23450,23450,23450,23450,0
20240802,154200,1721699050,23450,23450,23450,23450,0
20240802,154100,1721699050,23450,23450,23450,23450,0
20240802,154000,1721699050,23450,23450,23450,23450,0
20240802,153900,1721699050,23450,23450,23450,23450,0
20240802,153800,1721699050,23450,23450,23450,23450,0
20240802,153700,1721699050,23450,23450,23450,23450,0
20240802,153600,1721699050,23450,23450,23450,23450,0
20240802,153500,1721699050,23450,23450,23450,23450,2993
20240802,153400,1721699050,23450,23450,23450,23450,0
20240802,153300,1721699050,23450,23450,23450,23450,0
20240802,153200,1721699050,23450,23450,23450,23450,0
20240802,153100,1721699050,23450,23450,23450,23450,0
20240802,153000,1721699050,23450,23450,23450,23450,2993
20240802,152900,1651513200,23600,23600,23600,23600,0
20240802,152800,1651513200,23600,23600,23600,23600,0
20240802,152700,1651513200,23600,23600,23600,23600,0
20240802,152600,1651513200,23600,23600,23600,23600,0
20240802,152500,1651513200,23600,23600,23600,23600,0
20240802,152400,1651513200,23600,23600,23600,23600,0
20240802,152300,1651513200,23600,23600,23600,23600,0
20240802,152200,1651513200,23600,23600,23600,23600,0
20240802,152100,1651513200,23600,23600,23600,23600,0
20240802,152000,1651513200,23600,23600,23600,23600,0
20240802,151900,1651513200,23600,23450,23600,23450,65
20240802,151800,1649985950,23350,23350,23450,23350,308
20240802,151700,1642782650,23200,23250,23350,23200,719
20240802,151600,1626042750,23250,23300,23300,23250,77
20240802,151500,1624250200,23300,23300,23300,23300,5
20240802,151400,1624133700,23250,23250,23250,23250,30
20240802,151300,1623436200,23350,23350,23350,23350,210
20240802,151200,1618532700,23200,23250,23350,23200,88
20240802,151100,1616487750,23250,23250,23250,23250,0
20240802,151000,1616487750,23250,23400,23400,23250,447
20240802,150900,1606084600,23400,23400,23500,23350,146
20240802,150800,1602661800,23400,23450,23450,23400,280
20240802,150700,1596105800,23500,23600,23850,23500,1040
20240802,150600,1571367650,23400,23600,23600,23400,51
20240802,150500,1570164250,23600,23800,23800,23400,195
20240802,150400,1565594250,23850,23550,23850,23500,1308
20240802,150300,1534524500,23600,23400,23600,23400,403
20240802,150200,1525026250,23600,23600,23600,23600,0
20240802,150100,1525026250,23600,23350,23600,23350,1421
20240802,150000,1491646650,23400,23250,23400,23250,1077
20240802,145900,1466484950,23350,23250,23350,23250,102
20240802,145800,1464113250,23250,23250,23250,23250,221
20240802,145700,1458975000,23300,23300,23300,23300,0
20240802,145600,1458975000,23300,23300,23300,23300,30
20240802,145500,1458276000,23300,23300,23300,23300,0
20240802,145400,1458276000,23300,23300,23300,23300,46
20240802,145300,1457204200,23300,23200,23300,23200,85
20240802,145200,1455227950,23200,23200,23200,23200,30
20240802,145100,1454531950,23350,23350,23350,23350,0
20240802,145000,1454531950,23350,23300,23350,23300,4
20240802,144900,1454438700,23050,23150,23300,23050,751
20240802,144800,1436986450,23100,23000,23100,23000,457
20240802,144700,1426435450,23000,23050,23150,23000,255
20240802,144600,1420539450,23000,23000,23000,23000,0
20240802,144500,1420539450,23000,23000,23000,23000,31
20240802,144400,1419826450,23000,23000,23000,23000,100
20240802,144300,1417526450,23000,23000,23000,23000,32
20240802,144200,1416790450,23000,23000,23000,23000,100
20240802,144100,1414490450,23100,23000,23100,23000,42
20240802,144000,1413523450,23050,23100,23100,23000,20
20240802,143900,1413061700,23150,23150,23150,23150,20
20240802,143800,1412598700,23050,23000,23050,23000,164
20240802,143700,1408824200,23150,23150,23150,23150,0
20240802,143600,1408824200,23150,23050,23150,23050,51
20240802,143500,1407646800,23100,23050,23100,23050,48
20240802,143400,1406538050,23050,23050,23050,23050,31
20240802,143300,1405823500,23100,23100,23100,23100,0
20240802,143200,1405823500,23100,23100,23150,23100,431
20240802,143100,1395862950,23100,23100,23100,23050,337
20240802,143000,1388078850,23050,23050,23050,23050,2
20240802,142900,1388032750,23000,23000,23000,23000,39
20240802,142800,1387135750,23000,23000,23000,23000,1
20240802,142700,1387112750,23000,23000,23000,23000,30
20240802,142600,1386422750,23000,23000,23000,23000,0
20240802,142500,1386422750,23000,22950,23000,22950,32
20240802,142400,1385688300,22950,23050,23050,22950,196
20240802,142300,1381171500,23100,22950,23100,22950,59
20240802,142200,1379817050,23050,23050,23050,23050,0
20240802,142100,1379817050,23050,23050,23100,23050,52
20240802,142000,1378615950,22950,23100,23100,22950,51
20240802,141900,1377444950,23100,23050,23100,23050,624
20240802,141800,1363054950,22900,22900,22900,22900,30
20240802,141700,1362367950,22900,22900,22900,22900,0
20240802,141600,1362367950,22900,22900,22900,22900,31
20240802,141500,1361658050,23050,23050,23050,23050,0
20240802,141400,1361658050,23050,22900,23050,22900,40
20240802,141300,1360740600,22900,22900,22900,22900,0
20240802,141200,1360740600,22900,22900,22900,22900,0
20240802,141100,1360740600,22900,23050,23050,22900,47
20240802,141000,1359661900,23050,23000,23050,23000,48
20240802,140900,1358555600,22900,22900,22900,22900,30
20240802,140800,1357868600,22900,22900,22900,22900,0
20240802,140700,1357868600,22900,22900,22900,22900,32
20240802,140600,1357135800,23000,23000,23000,23000,0
20240802,140500,1357135800,23000,22850,23000,22850,733
20240802,140400,1340281450,23000,22900,23000,22900,15
20240802,140300,1339937750,22850,22850,22850,22850,0
20240802,140200,1339937750,22850,22850,22850,22850,31
20240802,140100,1339229400,22850,22850,22850,22850,230
20240802,140000,1333973900,22850,22850,22850,22850,30
20240802,135900,1333288400,22850,22850,22850,22850,0
20240802,135800,1333288400,22850,22850,22850,22850,31
20240802,135700,1332580050,22900,22900,22900,22900,1
20240802,135600,1332557150,23000,22850,23000,22850,35
20240802,135500,1331756850,22850,22850,22850,22850,0
20240802,135400,1331756850,22850,22850,22850,22850,0
20240802,135300,1331756850,22850,22850,22850,22850,31
20240802,135200,1331048500,23000,22950,23000,22950,221
20240802,135100,1325967750,22850,23000,23000,22850,32
20240802,135000,1325236400,23000,22950,23000,22950,52
20240802,134900,1324040500,23000,22850,23000,22850,191
20240802,134800,1319655650,22900,22900,22900,22900,2
20240802,134700,1319609850,22850,22900,22900,22850,32
20240802,134600,1318878600,22900,22900,22900,22900,0
20240802,134500,1318878600,22900,22900,22900,22900,52
20240802,134400,1317687800,22850,22850,22850,22850,30
20240802,134300,1317002300,22900,22900,22900,22900,0
20240802,134200,1317002300,22900,22900,22900,22900,1
20240802,134100,1316979400,23000,23000,23000,23000,43
20240802,134000,1315990400,23000,23000,23000,23000,232
20240802,133900,1310654400,23000,23000,23000,23000,0
20240802,133800,1310654400,23000,23050,23050,23000,108
20240802,133700,1308170000,23050,23050,23050,23050,80
20240802,133600,1306326000,23000,23000,23000,23000,30
20240802,133500,1305636000,23150,23150,23150,23150,0
20240802,133400,1305636000,23150,23150,23150,23150,37
20240802,133300,1304779450,22950,23000,23000,22950,96
20240802,133200,1302573000,23000,22950,23000,22950,527
20240802,133100,1290453600,22950,22900,22950,22850,122
20240802,133000,1287660750,22900,22900,22900,22900,46
20240802,132900,1286607350,22800,22800,22800,22800,31
20240802,132800,1285900550,22800,22800,22800,22800,0
20240802,132700,1285900550,22800,22800,22800,22800,30
20240802,132600,1285216550,22800,22800,22800,22800,0
20240802,132500,1285216550,22800,22850,22900,22800,489
20240802,132400,1274063200,22800,22800,22800,22800,31
20240802,132300,1273356400,22800,22900,22900,22800,121
20240802,132200,1270593500,22800,22900,22900,22800,72
20240802,132100,1268947700,22800,22800,22800,22800,192
20240802,132000,1264570100,22900,22900,22900,22900,31
20240802,131900,1263860200,22950,22900,22950,22900,100
20240802,131800,1261565250,22850,22850,22850,22850,200
20240802,131700,1256995250,22900,22900,22900,22900,0
20240802,131600,1256995250,22900,22900,22900,22900,3
20240802,131500,1256926550,22850,22900,22900,22850,33
20240802,131400,1256172400,22900,22850,22900,22850,56
20240802,131300,1254890200,22800,22800,22800,22800,30
20240802,131200,1254206200,22800,22800,22800,22800,60
20240802,131100,1252838200,22800,22800,22800,22800,31
20240802,131000,1252131400,22950,22950,22950,22950,424
20240802,130900,1242400600,22950,22800,22950,22750,920
20240802,130800,1221318300,22800,22800,22800,22800,54
20240802,130700,1220087100,22800,22800,22800,22800,63
20240802,130600,1218650700,22750,22750,22750,22750,1
20240802,130500,1218627950,22700,22700,22700,22700,0
20240802,130400,1218627950,22700,22700,22700,22700,0
20240802,130300,1218627950,22700,22700,22700,22700,30
20240802,130200,1217946950,22700,22700,22700,22700,0
20240802,130100,1217946950,22700,22700,22700,22700,31
20240802,130000,1217243250,22800,22750,22800,22750,100
20240802,125900,1214966500,22700,22700,22700,22700,60
20240802,125800,1213604500,22700,22800,22800,22700,216
20240802,125700,1208691300,22800,22800,22800,22800,0
20240802,125600,1208691300,22800,22800,22800,22800,0
20240802,125500,1208691300,22800,22800,22800,22800,130
20240802,125400,1205727300,22800,22800,22800,22800,3
20240802,125300,1205658900,22800,22800,22800,22800,3
20240802,125200,1205590500,22800,22800,22800,22800,0
20240802,125100,1205590500,22800,22750,22800,22750,222
20240802,125000,1200532150,22750,22750,22750,22750,18
20240802,124900,1200122650,22650,22650,22650,22650,65
20240802,124800,1198650400,22700,22700,22700,22700,90
20240802,124700,1196607400,22650,22650,22650,22650,598
20240802,124600,1183062700,22600,22600,22600,22600,64
20240802,124500,1181616300,22600,22600,22600,22600,90
20240802,124400,1179582300,22600,22650,22650,22600,2002
20240802,124300,1134261500,22650,22650,22650,22650,0
20240802,124200,1134261500,22650,22650,22650,22650,0
20240802,124100,1134261500,22650,22650,22650,22650,61
20240802,124000,1132879850,22700,22700,22700,22700,132
20240802,123900,1129883450,22700,22700,22700,22700,0
20240802,123800,1129883450,22700,22700,22700,22700,0
20240802,123700,1129883450,22700,22650,22700,22650,155
20240802,123600,1126368200,22700,22700,22700,22700,0
20240802,123500,1126368200,22700,22650,22700,22650,110
20240802,123400,1123871700,22650,22700,22700,22650,86
20240802,123300,1121922750,22650,22650,22650,22650,0
20240802,123200,1121922750,22650,22650,22650,22650,287
20240802,123100,1115422200,22700,22700,22700,22700,0
20240802,123000,1115422200,22700,22700,22700,22700,2
20240802,122900,1115376800,22700,22700,22700,22700,4
20240802,122800,1115286000,22700,22700,22700,22700,66
20240802,122700,1113787800,22700,22700,22700,22700,1
20240802,122600,1113765100,22700,22700,22700,22700,33
20240802,122500,1113016000,22700,22650,22700,22650,82
20240802,122400,1111157850,22700,22650,22700,22650,57
20240802,122300,1109864450,22650,22650,22650,22600,164
20240802,122200,1106153100,22650,22650,22650,22650,1
20240802,122100,1106130450,22600,22600,22600,22600,0
20240802,122000,1106130450,22600,22600,22600,22600,65
20240802,121900,1104661450,22600,22600,22600,22600,0
20240802,121800,1104661450,22600,22600,22600,22600,65
20240802,121700,1103192450,22650,22650,22650,22650,0
20240802,121600,1103192450,22650,22650,22650,22650,0
20240802,121500,1103192450,22650,22650,22650,22650,111
20240802,121400,1100678300,22600,22600,22600,22600,15
20240802,121300,1100339300,22650,22650,22650,22650,16
20240802,121200,1099976900,22650,22600,22650,22550,153
20240802,121100,1096525000,22600,22650,22650,22600,55
20240802,121000,1095281250,22650,22600,22650,22600,192
20240802,120900,1090935800,22600,22600,22600,22600,188
20240802,120800,1086687000,22650,22650,22650,22650,8
20240802,120700,1086505800,22650,22650,22650,22650,9
20240802,120600,1086301950,22550,22600,22600,22550,139
20240802,120500,1083164900,22650,22650,22650,22650,58
20240802,120400,1081851200,22650,22700,22700,22650,18
20240802,120300,1081443050,22650,22650,22650,22650,41
20240802,120200,1080514400,22650,22650,22650,22650,32
20240802,120100,1079789600,22650,22650,22650,22650,65
20240802,120000,1078317350,22650,22650,22650,22650,68
20240802,115900,1076777150,22600,22600,22600,22600,0
20240802,115800,1076777150,22600,22600,22600,22600,0
20240802,115700,1076777150,22600,22650,22650,22600,135
20240802,115600,1073724400,22600,22600,22600,22600,0
20240802,115500,1073724400,22600,22600,22600,22600,65
20240802,115400,1072255400,22600,22600,22600,22600,0
20240802,115300,1072255400,22600,22600,22600,22600,0
20240802,115200,1072255400,22600,22500,22600,22500,236
20240802,115100,1066940100,22450,22450,22450,22450,45
20240802,115000,1065929850,22400,22450,22450,22400,241
20240802,114900,1060526700,22500,22500,22500,22500,0
20240802,114800,1060526700,22500,22500,22500,22500,0
20240802,114700,1060526700,22500,22650,22650,22500,3141
20240802,114600,989658550,22600,22600,22600,22600,65
20240802,114500,988189550,22650,22650,22650,22650,0
20240802,114400,988189550,22650,22650,22650,22600,595
20240802,114300,974717200,22650,22700,22700,22650,66
20240802,114200,973222250,22700,22700,22700,22700,53
20240802,114100,972019150,22650,22650,22650,22650,90
20240802,114000,969980650,22650,22650,22650,22650,0
20240802,113900,969980650,22650,22650,22650,22650,65
20240802,113800,968508400,22700,22700,22700,22700,440
20240802,113700,958520400,22700,22700,22700,22700,0
20240802,113600,958520400,22700,22750,22750,22700,165
20240802,113500,954769900,22700,22700,22700,22700,0
20240802,113400,954769900,22700,22700,22700,22700,65
20240802,113300,953294400,22700,22700,22700,22700,0
20240802,113200,953294400,22700,22700,22700,22700,66
20240802,113100,951796200,22700,22750,22750,22700,8
20240802,113000,951614250,22700,22700,22700,22700,0
20240802,112900,951614250,22700,22750,22750,22700,299
20240802,112800,944818600,22750,22750,22750,22750,0
20240802,112700,944818600,22750,22750,22750,22750,65
20240802,112600,943339850,22800,22800,22800,22800,1
20240802,112500,943317050,22800,22800,22800,22800,5
20240802,112400,943203050,22800,22800,22800,22800,49
20240802,112300,942085850,22800,22800,22800,22800,0
20240802,112200,942085850,22800,22800,22800,22800,33
20240802,112100,941333450,22850,22850,22850,22850,72
20240802,112000,939688250,22800,22800,22800,22800,0
20240802,111900,939688250,22800,22900,22900,22800,59
20240802,111800,938340350,22900,22800,22900,22800,171
20240802,111700,934426650,22750,22750,22750,22750,0
20240802,111600,934426650,22750,22750,22800,22750,1197
20240802,111500,907159850,22750,22650,22750,22650,1390
20240802,111400,875606450,22600,22650,22650,22600,425
20240802,111300,866001000,22650,22700,22700,22650,133
20240802,111200,862986050,22700,22700,22700,22700,100
20240802,111100,860716050,22650,22650,22650,22650,0
20240802,111000,860716050,22650,22650,22700,22600,132
20240802,110900,857730400,22650,22650,22650,22650,0
20240802,110800,857730400,22650,22650,22650,22650,0
20240802,110700,857730400,22650,22650,22650,22550,444
20240802,110600,847695700,22600,22700,22700,22500,1841
20240802,110500,806184150,22700,22850,22850,22700,1306
20240802,110400,776440650,22850,22850,22850,22850,32
20240802,110300,775709450,22850,23000,23000,22850,1443
20240802,110200,742687950,23000,23000,23000,23000,0
20240802,110100,742687950,23000,23000,23000,23000,0
20240802,110000,742687950,23000,23000,23000,23000,97
20240802,105900,740456950,23050,23050,23050,23050,1
20240802,105800,740433900,23050,23050,23050,23050,100
20240802,105700,738128900,23050,23000,23050,23000,16
20240802,105600,737760850,23000,23000,23000,23000,86
20240802,105500,735782850,23050,23050,23050,23050,100
20240802,105400,733477850,23000,23000,23000,23000,15
20240802,105300,733132850,23000,23000,23000,23000,50
20240802,105200,731982850,22950,23050,23050,22950,131
20240802,105100,728967200,23050,23100,23100,23050,59
20240802,105000,727604750,23100,23050,23100,23050,62
20240802,104900,726173050,23100,23050,23100,23050,152
20240802,104800,722665500,23100,22900,23100,22900,1292
20240802,104700,692842250,22950,22950,22950,22950,20
20240802,104600,692383250,22950,22950,22950,22950,5
20240802,104500,692268500,22950,22950,22950,22950,10
20240802,104400,692039000,22950,22950,22950,22950,10
20240802,104300,691809500,22950,22950,22950,22950,0
20240802,104200,691809500,22950,22950,22950,22950,5
20240802,104100,691694750,22950,22950,22950,22950,0
20240802,104000,691694750,22950,22950,22950,22950,0
20240802,103900,691694750,22950,22900,22950,22900,38
20240802,103800,690823550,22900,22900,22900,22900,0
20240802,103700,690823550,22900,22900,22900,22900,1
20240802,103600,690800650,22900,22900,22900,22900,0
20240802,103500,690800650,22900,22950,22950,22900,767
20240802,103400,673202100,23000,23000,23000,23000,0
20240802,103300,673202100,23000,23000,23000,23000,3
20240802,103200,673133100,22950,22950,22950,22950,4
20240802,103100,673041300,23050,23050,23050,23050,60
20240802,103000,671658300,23000,23000,23000,23000,0
20240802,102900,671658300,23000,23000,23000,23000,0
20240802,102800,671658300,23000,23000,23000,23000,7
20240802,102700,671497300,23050,23000,23050,23000,72
20240802,102600,669841250,23000,23050,23050,23000,72
20240802,102500,668184200,23050,23050,23050,23050,94
20240802,102400,666017500,23050,23050,23050,23050,6
20240802,102300,665879200,23050,23050,23050,23050,1
20240802,102200,665856150,23050,23050,23050,23050,53
20240802,102100,664634500,23000,23100,23100,23000,503
20240802,102000,653038250,23100,23100,23100,23100,0
20240802,101900,653038250,23100,23100,23100,23100,0
20240802,101800,653038250,23100,23050,23150,23050,433
20240802,101700,643027050,23100,23100,23100,23100,0
20240802,101600,643027050,23100,23100,23100,23100,101
20240802,101500,640693950,23050,23050,23200,23050,432
20240802,101400,630719400,23050,23050,23050,23050,70
20240802,101300,629105900,23050,23000,23050,22950,94
20240802,101200,626940700,22950,22950,22950,22950,37
20240802,101100,626091550,22950,22850,22950,22850,221
20240802,101000,621029850,22900,22900,22900,22900,2
20240802,100900,620984050,22850,22850,22850,22850,2
20240802,100800,620938350,22850,22900,22900,22850,141
20240802,100700,617709500,22950,22900,22950,22800,1046
20240802,100600,593801150,22900,22950,22950,22900,331
20240802,100500,586209700,22950,22950,22950,22950,23
20240802,100400,585681850,23000,23000,23000,23000,0
20240802,100300,585681850,23000,23000,23000,23000,5
20240802,100200,585566850,22950,23050,23050,22950,43
20240802,100100,584579800,23000,23000,23000,23000,15
20240802,100000,584234800,22950,22950,23050,22900,211
20240802,095900,579389000,22900,22900,22950,22900,326
20240802,095800,571914600,22900,22950,22950,22900,154
20240802,095700,568383450,22950,23050,23200,22950,304
20240802,095600,561391600,22950,23000,23000,22950,38
20240802,095500,560517700,23050,23050,23050,23050,100
20240802,095400,558212700,23050,23000,23300,22950,429
20240802,095300,548329150,23000,22950,23000,22950,85
20240802,095200,546376650,22900,22900,23000,22900,707
20240802,095100,530150850,22900,23150,23200,22900,1971
20240802,095000,484635650,23250,23150,23250,23150,51
20240802,094900,483454900,23150,23150,23150,23150,0
20240802,094800,483454900,23150,23250,23250,23150,359
20240802,094700,475133600,23300,23300,23300,23300,1
20240802,094600,475110300,23300,23300,23300,23300,50
20240802,094500,473945300,23300,23300,23300,23300,1
20240802,094400,473922000,23300,23350,23350,23200,817
20240802,094300,454923300,23400,23400,23400,23400,0
20240802,094200,454923300,23400,23400,23400,23350,110
20240802,094100,452354700,23400,23400,23400,23400,100
20240802,094000,450014700,23400,23400,23400,23400,140
20240802,093900,446738700,23350,23350,23350,23350,2
20240802,093800,446692000,23300,23300,23300,23300,0
20240802,093700,446692000,23300,23300,23300,23300,0
20240802,093600,446692000,23300,23350,23350,23300,9
20240802,093500,446482000,23350,23350,23350,23350,33
20240802,093400,445711450,23300,23300,23300,23300,16
20240802,093300,445338650,23300,23300,23300,23300,0
20240802,093200,445338650,23300,23300,23300,23300,190
20240802,093100,440911650,23350,23350,23350,23350,29
20240802,093000,440234500,23450,23350,23500,23350,61
20240802,092900,438805600,23350,23350,23350,23350,89
20240802,092800,436727450,23350,23350,23350,23350,34
20240802,092700,435933550,23300,23300,23300,23300,0
20240802,092600,435933550,23300,23200,23300,23200,218
20240802,092500,430866600,23200,23250,23250,23150,265
20240802,092400,424718350,23250,23200,23300,23200,220
20240802,092300,419594500,23300,23350,23350,23300,455
20240802,092200,408987000,23400,23400,23450,23400,644
20240802,092100,393917300,23450,23550,23550,23400,301
20240802,092000,386848800,23550,23550,23550,23550,50
20240802,091900,385671300,23500,23500,23500,23500,176
20240802,091800,381535300,23500,23500,23700,23500,119
20240802,091700,378733950,23550,23700,23700,23500,878
20240802,091600,357989600,23800,23700,23800,23700,470
20240802,091500,346810650,23750,23700,23750,23700,149
20240802,091400,343273100,23700,23750,23750,23700,158
20240802,091300,339525650,23800,23900,23900,23800,371
20240802,091200,330682750,23900,24050,24050,23900,935
20240802,091100,308288200,24000,23950,24100,23950,50
20240802,091000,307088850,23950,24100,24200,23950,575
20240802,090900,293189650,24150,23800,24200,23800,2116
20240802,090800,242417000,23700,23700,23700,23700,1
20240802,090700,242393300,23700,23750,23750,23550,640
20240802,090600,227228500,23750,23850,23850,23700,478
20240802,090500,215857500,23850,23850,23950,23850,244
20240802,090400,210038000,23850,23800,23950,23800,454
20240802,090300,199210200,23800,24150,24150,23800,445
20240802,090200,188567200,24150,24350,24350,24000,1276
20240802,090100,157767250,24400,23800,24400,23400,4971
20240802,090000,38700100,23800,23300,23800,23300,1592
Reference in New Issue Copy Permalink