ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/042000/min/candle-20240809.csv

627 lines
34 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
20240809,192400,23686502550,34100,34100,34100,34100,10224
20240809,192300,23686502550,34100,34100,34100,34100,0
20240809,192200,23686502550,34100,34100,34100,34100,0
20240809,192100,23686502550,34100,34100,34100,34100,0
20240809,192000,23686502550,34100,34100,34100,34100,0
20240809,191900,23686502550,34100,34100,34100,34100,0
20240809,191800,23686502550,34100,34100,34100,34100,0
20240809,191700,23686502550,34100,34100,34100,34100,0
20240809,191600,23686502550,34100,34100,34100,34100,0
20240809,191500,23686502550,34100,34100,34100,34100,0
20240809,191400,23686502550,34100,34100,34100,34100,0
20240809,191300,23686502550,34100,34100,34100,34100,0
20240809,191200,23686502550,34100,34100,34100,34100,0
20240809,191100,23686502550,34100,34100,34100,34100,0
20240809,191000,23686502550,34100,34100,34100,34100,0
20240809,190900,23686502550,34100,34100,34100,34100,0
20240809,190800,23686502550,34100,34100,34100,34100,0
20240809,190700,23686502550,34100,34100,34100,34100,0
20240809,190600,23686502550,34100,34100,34100,34100,0
20240809,190500,23686502550,34100,34100,34100,34100,0
20240809,190400,23686502550,34100,34100,34100,34100,0
20240809,190300,23686502550,34100,34100,34100,34100,0
20240809,190200,23686502550,34100,34100,34100,34100,0
20240809,190100,23686502550,34100,34100,34100,34100,0
20240809,190000,23686502550,34100,34100,34100,34100,0
20240809,185900,23686502550,34100,34100,34100,34100,0
20240809,185800,23686502550,34100,34100,34100,34100,0
20240809,185700,23686502550,34100,34100,34100,34100,0
20240809,185600,23686502550,34100,34100,34100,34100,0
20240809,185500,23686502550,34100,34100,34100,34100,0
20240809,185400,23686502550,34100,34100,34100,34100,10224
20240809,185300,23686502550,34100,34100,34100,34100,0
20240809,185200,23686502550,34100,34100,34100,34100,0
20240809,185100,23686502550,34100,34100,34100,34100,0
20240809,185000,23686502550,34100,34100,34100,34100,0
20240809,184900,23686502550,34100,34100,34100,34100,0
20240809,184800,23686502550,34100,34100,34100,34100,0
20240809,184700,23686502550,34100,34100,34100,34100,0
20240809,184600,23686502550,34100,34100,34100,34100,0
20240809,184500,23686502550,34100,34100,34100,34100,0
20240809,184400,23686502550,34100,34100,34100,34100,0
20240809,184300,23686502550,34100,34100,34100,34100,0
20240809,184200,23686502550,34100,34100,34100,34100,0
20240809,184100,23686502550,34100,34100,34100,34100,0
20240809,184000,23686502550,34100,34100,34100,34100,0
20240809,183900,23686502550,34100,34100,34100,34100,0
20240809,183800,23686502550,34100,34100,34100,34100,0
20240809,183700,23686502550,34100,34100,34100,34100,0
20240809,183600,23686502550,34100,34100,34100,34100,0
20240809,183500,23686502550,34100,34100,34100,34100,0
20240809,183400,23686502550,34100,34100,34100,34100,0
20240809,183300,23686502550,34100,34100,34100,34100,0
20240809,183200,23686502550,34100,34100,34100,34100,0
20240809,183100,23686502550,34100,34100,34100,34100,0
20240809,183000,23686502550,34100,34100,34100,34100,0
20240809,182900,23686502550,34100,34100,34100,34100,0
20240809,182800,23686502550,34100,34100,34100,34100,0
20240809,182700,23686502550,34100,34100,34100,34100,0
20240809,182600,23686502550,34100,34100,34100,34100,0
20240809,182500,23686502550,34100,34100,34100,34100,0
20240809,182400,23686502550,34100,34100,34100,34100,10224
20240809,182300,23686502550,34100,34100,34100,34100,0
20240809,182200,23686502550,34100,34100,34100,34100,0
20240809,182100,23686502550,34100,34100,34100,34100,0
20240809,182000,23686502550,34100,34100,34100,34100,0
20240809,181900,23686502550,34100,34100,34100,34100,0
20240809,181800,23686502550,34100,34100,34100,34100,0
20240809,181700,23686502550,34100,34100,34100,34100,0
20240809,181600,23686502550,34100,34100,34100,34100,0
20240809,181500,23686502550,34100,34100,34100,34100,0
20240809,181400,23686502550,34100,34100,34100,34100,0
20240809,181300,23686502550,34100,34100,34100,34100,0
20240809,181200,23686502550,34100,34100,34100,34100,0
20240809,181100,23686502550,34100,34100,34100,34100,0
20240809,181000,23686502550,34100,34100,34100,34100,0
20240809,180900,23686502550,34100,34100,34100,34100,0
20240809,180800,23686502550,34100,34100,34100,34100,0
20240809,180700,23686502550,34100,34100,34100,34100,0
20240809,180600,23686502550,34100,34100,34100,34100,0
20240809,180500,23686502550,34100,34100,34100,34100,0
20240809,180400,23686502550,34100,34100,34100,34100,0
20240809,180300,23686502550,34100,34100,34100,34100,0
20240809,180200,23686502550,34100,34100,34100,34100,0
20240809,180100,23686502550,34100,34100,34100,34100,0
20240809,180000,23686502550,34100,34100,34100,34100,0
20240809,175900,23686502550,34100,34100,34100,34100,0
20240809,175800,23686502550,34100,34100,34100,34100,0
20240809,175700,23686502550,34100,34100,34100,34100,0
20240809,175600,23686502550,34100,34100,34100,34100,0
20240809,175500,23686502550,34100,34100,34100,34100,0
20240809,175400,23686502550,34100,34100,34100,34100,10224
20240809,175300,23686502550,34100,34100,34100,34100,0
20240809,175200,23686502550,34100,34100,34100,34100,0
20240809,175100,23686502550,34100,34100,34100,34100,0
20240809,175000,23686502550,34100,34100,34100,34100,0
20240809,174900,23686502550,34100,34100,34100,34100,0
20240809,174800,23686502550,34100,34100,34100,34100,0
20240809,174700,23686502550,34100,34100,34100,34100,0
20240809,174600,23686502550,34100,34100,34100,34100,0
20240809,174500,23686502550,34100,34100,34100,34100,0
20240809,174400,23686502550,34100,34100,34100,34100,0
20240809,174300,23686502550,34100,34100,34100,34100,0
20240809,174200,23686502550,34100,34100,34100,34100,0
20240809,174100,23686502550,34100,34100,34100,34100,0
20240809,174000,23686502550,34100,34100,34100,34100,0
20240809,173900,23686502550,34100,34100,34100,34100,0
20240809,173800,23686502550,34100,34100,34100,34100,0
20240809,173700,23686502550,34100,34100,34100,34100,0
20240809,173600,23686502550,34100,34100,34100,34100,0
20240809,173500,23686502550,34100,34100,34100,34100,0
20240809,173400,23686502550,34100,34100,34100,34100,0
20240809,173300,23686502550,34100,34100,34100,34100,0
20240809,173200,23686502550,34100,34100,34100,34100,0
20240809,173100,23686502550,34100,34100,34100,34100,0
20240809,173000,23686502550,34100,34100,34100,34100,0
20240809,172900,23686502550,34100,34100,34100,34100,0
20240809,172800,23686502550,34100,34100,34100,34100,0
20240809,172700,23686502550,34100,34100,34100,34100,0
20240809,172600,23686502550,34100,34100,34100,34100,0
20240809,172500,23686502550,34100,34100,34100,34100,0
20240809,172400,23686502550,34100,34100,34100,34100,10224
20240809,172300,23686502550,34100,34100,34100,34100,0
20240809,172200,23686502550,34100,34100,34100,34100,0
20240809,172100,23686502550,34100,34100,34100,34100,0
20240809,172000,23686502550,34100,34100,34100,34100,0
20240809,171900,23686502550,34100,34100,34100,34100,0
20240809,171800,23686502550,34100,34100,34100,34100,0
20240809,171700,23686502550,34100,34100,34100,34100,0
20240809,171600,23686502550,34100,34100,34100,34100,0
20240809,171500,23686502550,34100,34100,34100,34100,0
20240809,171400,23686502550,34100,34100,34100,34100,0
20240809,171300,23686502550,34100,34100,34100,34100,0
20240809,171200,23686502550,34100,34100,34100,34100,0
20240809,171100,23686502550,34100,34100,34100,34100,0
20240809,171000,23686502550,34100,34100,34100,34100,0
20240809,170900,23686502550,34100,34100,34100,34100,0
20240809,170800,23686502550,34100,34100,34100,34100,0
20240809,170700,23686502550,34100,34100,34100,34100,0
20240809,170600,23686502550,34100,34100,34100,34100,0
20240809,170500,23686502550,34100,34100,34100,34100,0
20240809,170400,23686502550,34100,34100,34100,34100,0
20240809,170300,23686502550,34100,34100,34100,34100,0
20240809,170200,23686502550,34100,34100,34100,34100,0
20240809,170100,23686502550,34100,34100,34100,34100,0
20240809,170000,23686502550,34100,34100,34100,34100,0
20240809,165900,23686502550,34100,34100,34100,34100,0
20240809,165800,23686502550,34100,34100,34100,34100,0
20240809,165700,23686502550,34100,34100,34100,34100,0
20240809,165600,23686502550,34100,34100,34100,34100,0
20240809,165500,23686502550,34100,34100,34100,34100,0
20240809,165400,23686502550,34100,34100,34100,34100,10224
20240809,165300,23686502550,34100,34100,34100,34100,0
20240809,165200,23686502550,34100,34100,34100,34100,0
20240809,165100,23686502550,34100,34100,34100,34100,0
20240809,165000,23686502550,34100,34100,34100,34100,0
20240809,164900,23686502550,34100,34100,34100,34100,0
20240809,164800,23686502550,34100,34100,34100,34100,0
20240809,164700,23686502550,34100,34100,34100,34100,0
20240809,164600,23686502550,34100,34100,34100,34100,0
20240809,164500,23686502550,34100,34100,34100,34100,0
20240809,164400,23686502550,34100,34100,34100,34100,0
20240809,164300,23686502550,34100,34100,34100,34100,0
20240809,164200,23686502550,34100,34100,34100,34100,0
20240809,164100,23686502550,34100,34100,34100,34100,0
20240809,164000,23686502550,34100,34100,34100,34100,0
20240809,163900,23686502550,34100,34100,34100,34100,0
20240809,163800,23686502550,34100,34100,34100,34100,0
20240809,163700,23686502550,34100,34100,34100,34100,0
20240809,163600,23686502550,34100,34100,34100,34100,0
20240809,163500,23686502550,34100,34100,34100,34100,0
20240809,163400,23686502550,34100,34100,34100,34100,0
20240809,163300,23686502550,34100,34100,34100,34100,0
20240809,163200,23686502550,34100,34100,34100,34100,0
20240809,163100,23686502550,34100,34100,34100,34100,0
20240809,163000,23686502550,34100,34100,34100,34100,0
20240809,162900,23686502550,34100,34100,34100,34100,0
20240809,162800,23686502550,34100,34100,34100,34100,0
20240809,162700,23686502550,34100,34100,34100,34100,0
20240809,162600,23686502550,34100,34100,34100,34100,0
20240809,162500,23686502550,34100,34100,34100,34100,0
20240809,162400,23686502550,34100,34100,34100,34100,10224
20240809,162300,23686502550,34100,34100,34100,34100,0
20240809,162200,23686502550,34100,34100,34100,34100,0
20240809,162100,23686502550,34100,34100,34100,34100,0
20240809,162000,23686502550,34100,34100,34100,34100,0
20240809,161900,23686502550,34100,34100,34100,34100,0
20240809,161800,23686502550,34100,34100,34100,34100,0
20240809,161700,23686502550,34100,34100,34100,34100,0
20240809,161600,23686502550,34100,34100,34100,34100,0
20240809,161500,23686502550,34100,34100,34100,34100,0
20240809,161400,23686502550,34100,34100,34100,34100,0
20240809,161300,23686502550,34100,34100,34100,34100,0
20240809,161200,23686502550,34100,34100,34100,34100,0
20240809,161100,23686502550,34100,34100,34100,34100,0
20240809,161000,23686502550,34100,34100,34100,34100,0
20240809,160900,23686502550,34100,34100,34100,34100,0
20240809,160800,23686502550,34100,34100,34100,34100,0
20240809,160700,23686502550,34100,34100,34100,34100,0
20240809,160600,23686502550,34100,34100,34100,34100,0
20240809,160500,23686502550,34100,34100,34100,34100,0
20240809,160400,23686502550,34100,34100,34100,34100,0
20240809,160300,23686502550,34100,34100,34100,34100,0
20240809,160200,23686502550,34100,34100,34100,34100,0
20240809,160100,23686502550,34100,34100,34100,34100,0
20240809,160000,23686502550,34100,34100,34100,34100,0
20240809,155900,23686502550,34100,34100,34100,34100,0
20240809,155800,23686502550,34100,34100,34100,34100,0
20240809,155700,23686502550,34100,34100,34100,34100,0
20240809,155600,23686502550,34100,34100,34100,34100,0
20240809,155500,23686502550,34100,34100,34100,34100,0
20240809,155400,23686502550,34100,34100,34100,34100,10224
20240809,155300,23686502550,34100,34100,34100,34100,0
20240809,155200,23686502550,34100,34100,34100,34100,0
20240809,155100,23686502550,34100,34100,34100,34100,0
20240809,155000,23686502550,34100,34100,34100,34100,0
20240809,154900,23686502550,34100,34100,34100,34100,0
20240809,154800,23686502550,34100,34100,34100,34100,0
20240809,154700,23686502550,34100,34100,34100,34100,0
20240809,154600,23686502550,34100,34100,34100,34100,0
20240809,154500,23686502550,34100,34100,34100,34100,0
20240809,154400,23686502550,34100,34100,34100,34100,0
20240809,154300,23686502550,34100,34100,34100,34100,0
20240809,154200,23686502550,34100,34100,34100,34100,0
20240809,154100,23686502550,34100,34100,34100,34100,0
20240809,154000,23686502550,34100,34100,34100,34100,0
20240809,153900,23686502550,34100,34100,34100,34100,0
20240809,153800,23686502550,34100,34100,34100,34100,0
20240809,153700,23686502550,34100,34100,34100,34100,0
20240809,153600,23686502550,34100,34100,34100,34100,0
20240809,153500,23686502550,34100,34100,34100,34100,0
20240809,153400,23686502550,34100,34100,34100,34100,0
20240809,153300,23686502550,34100,34100,34100,34100,0
20240809,153200,23686502550,34100,34100,34100,34100,0
20240809,153100,23686502550,34100,34100,34100,34100,0
20240809,153000,23686502550,34100,34100,34100,34100,10224
20240809,152900,23337864150,34100,34100,34100,34100,0
20240809,152800,23337864150,34100,34100,34100,34100,0
20240809,152700,23337864150,34100,34100,34100,34100,0
20240809,152600,23337864150,34100,34100,34100,34100,0
20240809,152500,23337864150,34100,34100,34100,34100,0
20240809,152400,23337864150,34100,34100,34100,34100,0
20240809,152300,23337864150,34100,34100,34100,34100,0
20240809,152200,23337864150,34100,34100,34100,34100,0
20240809,152100,23337864150,34100,34100,34100,34100,0
20240809,152000,23337864150,34100,34100,34100,34100,0
20240809,151900,23337864150,34100,34150,34150,34050,4167
20240809,151800,23195752300,34100,34150,34150,34100,1055
20240809,151700,23159763750,34150,34150,34150,34100,1283
20240809,151600,23115955600,34100,34100,34150,34050,649
20240809,151500,23093814850,34100,34150,34150,34050,1267
20240809,151400,23050570450,34150,34100,34150,34050,2276
20240809,151300,22973007050,34100,34150,34150,34050,1059
20240809,151200,22936899300,34150,34150,34150,34100,585
20240809,151100,22916927950,34150,34150,34200,34150,2580
20240809,151000,22828758100,34100,34150,34150,34100,988
20240809,150900,22795024300,34150,34200,34200,34100,821
20240809,150800,22766989300,34200,34150,34200,34100,729
20240809,150700,22742080500,34150,34150,34150,34100,383
20240809,150600,22729001250,34150,34150,34200,34000,2009
20240809,150500,22660430400,34150,34100,34150,34100,426
20240809,150400,22645884100,34150,34150,34200,34050,909
20240809,150300,22614855650,34150,34150,34150,34100,394
20240809,150200,22601404350,34150,34200,34200,34100,754
20240809,150100,22575666100,34200,34200,34200,34050,1524
20240809,150000,22523689000,34200,34100,34200,34000,4186
20240809,145900,22381156050,34100,34200,34200,34050,1636
20240809,145800,22325417650,34150,34150,34150,34100,626
20240809,145700,22304048800,34150,34150,34150,34100,780
20240809,145600,22277420250,34150,34150,34150,34050,706
20240809,145500,22253335700,34150,34200,34250,34050,1574
20240809,145400,22199620250,34200,34300,34300,34100,2541
20240809,145300,22112759650,34300,34300,34300,34250,429
20240809,145200,22098052550,34300,34300,34300,34200,417
20240809,145100,22083757000,34300,34300,34300,34250,434
20240809,145000,22068874200,34300,34250,34300,34150,1293
20240809,144900,22024650800,34250,34250,34300,34200,535
20240809,144800,22006319900,34200,34200,34300,34200,581
20240809,144700,21986419600,34250,34250,34250,34200,581
20240809,144600,21966524800,34300,34300,34300,34200,960
20240809,144500,21933636150,34300,34300,34300,34250,434
20240809,144400,21918755800,34300,34300,34300,34250,462
20240809,144300,21902919950,34300,34300,34300,34250,496
20240809,144200,21885910000,34300,34250,34350,34250,492
20240809,144100,21869035050,34300,34350,34350,34250,996
20240809,144000,21834885000,34350,34300,34350,34250,519
20240809,143900,21817071500,34300,34400,34400,34300,1510
20240809,143800,21765177700,34400,34450,34450,34350,1146
20240809,143700,21725754300,34450,34450,34450,34400,459
20240809,143600,21709946500,34450,34450,34450,34400,578
20240809,143500,21690040250,34450,34400,34450,34400,1001
20240809,143400,21655599650,34450,34450,34450,34400,580
20240809,143300,21635627500,34450,34450,34450,34400,777
20240809,143200,21608876100,34450,34400,34450,34300,2693
20240809,143100,21516242250,34400,34400,34400,34300,422
20240809,143000,21501728850,34350,34400,34400,34350,890
20240809,142900,21471121550,34400,34400,34400,34350,480
20240809,142800,21454613450,34400,34350,34400,34350,3957
20240809,142700,21318517250,34350,34300,34400,34300,2150
20240809,142600,21244663450,34300,34350,34350,34300,484
20240809,142500,21228048050,34350,34300,34350,34250,464
20240809,142400,21212124950,34300,34250,34300,34100,1285
20240809,142300,21168139950,34300,34350,34350,34300,362
20240809,142200,21155711500,34350,34300,34350,34300,444
20240809,142100,21140473750,34300,34300,34350,34250,380
20240809,142000,21127441750,34300,34250,34350,34200,745
20240809,141900,21101911650,34250,34300,34300,34200,719
20240809,141800,21077293400,34300,34400,34400,34250,1227
20240809,141700,21035183750,34400,34350,34400,34300,3479
20240809,141600,20915679100,34350,34350,34350,34300,493
20240809,141500,20898753800,34350,34350,34350,34300,555
20240809,141400,20879700050,34350,34350,34350,34300,553
20240809,141300,20860706950,34350,34300,34350,34200,1402
20240809,141200,20812630350,34300,34300,34300,34250,435
20240809,141100,20797716500,34300,34350,34350,34300,870
20240809,141000,20767863200,34350,34350,34350,34250,1761
20240809,140900,20707445000,34350,34300,34350,34300,1334
20240809,140800,20661667700,34300,34250,34300,34200,938
20240809,140700,20629515050,34250,34200,34250,34200,586
20240809,140600,20609444700,34200,34100,34200,34050,1602
20240809,140500,20554740450,34100,34100,34100,34050,935
20240809,140400,20522862900,34100,34050,34100,34050,461
20240809,140300,20507151050,34100,34050,34100,34000,380
20240809,140200,20494212300,34050,34100,34100,34000,1025
20240809,140100,20459294450,34100,34100,34100,34050,1561
20240809,140000,20406111600,34100,34100,34100,34050,641
20240809,135900,20384269150,34100,34150,34150,34050,914
20240809,135800,20353111550,34150,34200,34200,34100,601
20240809,135700,20332594800,34150,34150,34200,34150,321
20240809,135600,20321625400,34150,34200,34200,34100,858
20240809,135500,20292331250,34200,34150,34200,34100,922
20240809,135400,20260857200,34150,34200,34200,34100,560
20240809,135300,20241729500,34200,34150,34200,34150,662
20240809,135200,20219106650,34150,34100,34150,34100,780
20240809,135100,20192497600,34100,34100,34100,34050,407
20240809,135000,20178619400,34100,34200,34200,34100,1394
20240809,134900,20131063050,34150,34150,34200,34150,785
20240809,134800,20104235800,34150,34200,34200,34100,575
20240809,134700,20084593850,34200,34250,34250,34150,454
20240809,134600,20069057550,34250,34300,34300,34200,2464
20240809,134500,19984772200,34300,34300,34300,34250,400
20240809,134400,19971064350,34300,34250,34300,34250,465
20240809,134300,19955123500,34250,34300,34300,34250,499
20240809,134200,19938019800,34300,34300,34350,34300,360
20240809,134100,19925669400,34300,34300,34300,34250,312
20240809,134000,19914969800,34300,34300,34300,34250,379
20240809,133900,19901971600,34300,34300,34300,34250,417
20240809,133800,19887670400,34300,34300,34300,34300,298
20240809,133700,19877449000,34300,34300,34300,34250,1282
20240809,133600,19833530050,34300,34300,34300,34250,605
20240809,133500,19812780750,34300,34350,34350,34300,1201
20240809,133400,19771585250,34350,34350,34350,34300,614
20240809,133300,19750500500,34350,34350,34350,34300,417
20240809,133200,19736181800,34350,34350,34350,34300,622
20240809,133100,19714834600,34350,34350,34350,34300,891
20240809,133000,19684255800,34350,34350,34350,34300,346
20240809,132900,19672370950,34350,34300,34350,34300,530
20240809,132800,19654174750,34300,34350,34350,34250,583
20240809,132700,19634180550,34300,34350,34350,34250,448
20240809,132600,19618799150,34350,34350,34350,34300,395
20240809,132500,19605235700,34350,34300,34350,34300,436
20240809,132400,19590265050,34300,34250,34300,34250,459
20240809,132300,19574528000,34250,34200,34300,34200,331
20240809,132200,19563191650,34200,34200,34200,34150,240
20240809,132100,19554983950,34200,34150,34250,34100,438
20240809,132000,19540008100,34150,34200,34200,34100,355
20240809,131900,19527885000,34200,34150,34200,34150,14
20240809,131800,19527406850,34150,34150,34150,34100,1229
20240809,131700,19485458650,34100,34150,34150,34100,787
20240809,131600,19458620450,34150,34150,34200,34050,1979
20240809,131500,19391106100,34150,34250,34250,34100,1724
20240809,131400,19332223600,34200,34350,34350,34200,2046
20240809,131300,19262151150,34350,34400,34400,34350,1097
20240809,131200,19224450550,34400,34400,34400,34350,321
20240809,131100,19213416550,34400,34350,34400,34350,560
20240809,131000,19194162900,34400,34350,34400,34350,1167
20240809,130900,19154025400,34350,34350,34350,34300,563
20240809,130800,19134686850,34300,34250,34300,34200,535
20240809,130700,19116352850,34300,34300,34300,34200,827
20240809,130600,19088021200,34300,34300,34350,34250,628
20240809,130500,19066501700,34300,34350,34350,34300,737
20240809,130400,19041216500,34350,34350,34350,34300,422
20240809,130300,19026723350,34350,34350,34350,34350,413
20240809,130200,19012536800,34350,34300,34350,34300,621
20240809,130100,18991220150,34300,34300,34300,34250,1223
20240809,130000,18949271300,34300,34300,34350,34250,550
20240809,125900,18930406700,34300,34300,34300,34250,432
20240809,125800,18915598250,34300,34250,34300,34200,397
20240809,125700,18901987350,34250,34200,34250,34200,850
20240809,125600,18872903900,34250,34250,34250,34200,332
20240809,125500,18861536200,34250,34350,34350,34200,1353
20240809,125400,18815195050,34350,34400,34400,34350,402
20240809,125300,18801382250,34400,34350,34400,34350,303
20240809,125200,18790960800,34350,34450,34450,34350,516
20240809,125100,18773213350,34450,34350,34450,34300,2537
20240809,125000,18686014650,34350,34350,34350,34300,613
20240809,124900,18664959650,34350,34300,34350,34250,325
20240809,124800,18653811650,34300,34350,34350,34250,604
20240809,124700,18633101650,34350,34350,34400,34250,604
20240809,124600,18612368100,34350,34450,34450,34250,2482
20240809,124500,18527093600,34450,34450,34500,34400,3805
20240809,124400,18395972850,34450,34050,34500,34050,18808
20240809,124300,17751047750,34050,34000,34050,33950,422
20240809,124200,17736701800,33950,34000,34000,33950,386
20240809,124100,17723583300,34000,34000,34000,34000,361
20240809,124000,17711309300,34000,33950,34000,33900,69
20240809,123900,17708966400,33950,33950,34000,33900,178
20240809,123800,17702925350,33950,34000,34000,33950,554
20240809,123700,17684116950,34000,34050,34050,34000,990
20240809,123600,17650456500,34050,34000,34050,34000,89
20240809,123500,17647428300,34000,34050,34050,34000,18
20240809,123400,17646815450,34000,34000,34050,34000,124
20240809,123300,17642595500,34000,34000,34050,34000,356
20240809,123200,17630491300,34000,34000,34050,34000,39
20240809,123100,17629164800,34000,34000,34000,33950,178
20240809,123000,17623112900,34000,33950,34000,33900,2135
20240809,122900,17550675400,33950,33900,34000,33900,327
20240809,122800,17539588550,33900,34000,34000,33900,5819
20240809,122700,17342192800,34000,34050,34050,33950,229
20240809,122600,17334405450,34050,34050,34050,34000,824
20240809,122500,17306387700,34050,34050,34050,34050,26
20240809,122400,17305502400,34000,34050,34100,34000,134
20240809,122300,17300944600,34000,34050,34050,34000,45
20240809,122200,17299413100,34000,34000,34000,33950,585
20240809,122100,17279525600,34000,33950,34000,33950,337
20240809,122000,17268076550,33950,34050,34050,33950,441
20240809,121900,17253104000,33950,34050,34050,33950,1755
20240809,121800,17193430500,34050,34000,34100,34000,82
20240809,121700,17190638700,34100,34050,34100,34000,455
20240809,121600,17175148250,34050,34100,34100,34050,142
20240809,121500,17170310600,34100,34100,34100,34100,124
20240809,121400,17166082200,34100,34100,34100,34050,126
20240809,121300,17161785650,34050,34100,34150,34050,314
20240809,121200,17151073250,34100,34100,34100,34100,114
20240809,121100,17147185850,34100,34100,34100,34100,213
20240809,121000,17139922550,34100,34100,34100,34100,31
20240809,120900,17138865450,34100,34050,34100,34050,190
20240809,120800,17132394950,34050,34100,34100,34050,438
20240809,120700,17117466450,34100,34100,34100,34100,37
20240809,120600,17116204750,34100,34100,34100,34050,273
20240809,120500,17106908150,34100,34050,34100,34050,30
20240809,120400,17105886050,34050,34100,34100,34050,412
20240809,120300,17091857350,34050,34100,34100,34050,133
20240809,120200,17087322550,34100,34050,34150,34050,563
20240809,120100,17068142100,34050,34000,34050,34000,949
20240809,120000,17035864450,34000,34050,34100,34000,3462
20240809,115900,16918069900,34100,34100,34150,34100,1582
20240809,115800,16864123250,34150,34100,34150,34100,103
20240809,115700,16860610400,34100,34200,34200,34100,698
20240809,115600,16836762150,34200,34250,34300,34200,315
20240809,115500,16825982900,34250,34250,34300,34250,769
20240809,115400,16799643650,34250,34250,34250,34200,161
20240809,115300,16794129900,34250,34250,34250,34150,213
20240809,115200,16786845000,34150,34200,34250,34150,418
20240809,115100,16772549400,34200,34250,34250,34200,130
20240809,115000,16768097150,34250,34200,34250,34150,349
20240809,114900,16756163900,34150,34250,34250,34100,496
20240809,114800,16739232350,34250,34150,34250,34150,415
20240809,114700,16725041350,34150,34200,34200,34150,453
20240809,114600,16709568950,34200,34200,34200,34150,330
20240809,114500,16698296300,34200,34250,34250,34200,1046
20240809,114400,16662495450,34250,34250,34300,34200,406
20240809,114300,16648591800,34250,34200,34250,34150,2189
20240809,114200,16573774100,34250,34300,34300,34200,2163
20240809,114100,16499780350,34250,34350,34350,34250,1756
20240809,114000,16439596500,34300,34250,34300,34250,525
20240809,113900,16421590100,34300,34300,34300,34250,208
20240809,113800,16414455950,34300,34300,34300,34250,325
20240809,113700,16403314450,34250,34250,34300,34200,1528
20240809,113600,16350990650,34250,34250,34300,34250,1156
20240809,113500,16311390950,34250,34350,34350,34250,943
20240809,113400,16279040650,34350,34350,34400,34300,1891
20240809,113300,16214127100,34400,34400,34500,34350,2018
20240809,113200,16144757550,34400,34450,34450,34400,854
20240809,113100,16115352150,34450,34500,34550,34400,1395
20240809,113000,16067299600,34500,34650,34650,34450,2187
20240809,112900,15991754900,34600,34550,34650,34550,5377
20240809,112800,15805669400,34600,34550,34600,34500,5202
20240809,112700,15625841200,34550,34450,34550,34450,2605
20240809,112600,15535967750,34450,34450,34500,34450,1637
20240809,112500,15479566650,34450,34450,34450,34450,852
20240809,112400,15450215250,34450,34450,34450,34400,556
20240809,112300,15431061250,34450,34350,34450,34350,397
20240809,112200,15417410500,34400,34300,34400,34300,494
20240809,112100,15400425150,34350,34350,34400,34350,1010
20240809,112000,15365731200,34350,34350,34450,34350,564
20240809,111900,15346330150,34400,34400,34450,34350,386
20240809,111800,15333054150,34400,34350,34450,34350,700
20240809,111700,15308997750,34400,34400,34450,34350,966
20240809,111600,15275769550,34400,34450,34500,34350,4183
20240809,111500,15131695050,34500,34450,34500,34400,922
20240809,111400,15099932400,34450,34450,34450,34400,547
20240809,111300,15081106800,34500,34450,34500,34400,771
20240809,111200,15054559250,34500,34350,34500,34350,1831
20240809,111100,14991496450,34300,34450,34450,34300,1790
20240809,111000,14929950150,34400,34400,34500,34300,967
20240809,110900,14896642300,34400,34600,34600,34350,2235
20240809,110800,14819586800,34600,34650,34700,34500,7543
20240809,110700,14558481550,34600,34550,34650,34450,9015
20240809,110600,14246648450,34500,34550,34650,34450,9160
20240809,110500,13930074750,34550,34350,34600,34350,19379
20240809,110400,13261999550,34350,34300,34350,34250,4733
20240809,110300,13099532700,34300,34200,34300,34200,1399
20240809,110200,13051619950,34250,34200,34250,34150,3495
20240809,110100,12931989500,34200,34200,34250,34150,2652
20240809,110000,12841292350,34200,34200,34250,34200,1425
20240809,105900,12792498550,34200,34200,34250,34200,286
20240809,105800,12782717050,34200,34200,34250,34150,493
20240809,105700,12765855600,34200,34200,34250,34200,644
20240809,105600,12743830000,34200,34200,34250,34200,856
20240809,105500,12714554550,34200,34150,34250,34150,649
20240809,105400,12692346200,34200,34200,34200,34150,1854
20240809,105300,12628980950,34150,34200,34200,34100,2012
20240809,105200,12560256350,34200,34150,34250,34150,982
20240809,105100,12526669450,34200,34200,34300,34200,4965
20240809,105000,12356523000,34150,34250,34300,34150,1276
20240809,104900,12312865550,34300,34400,34400,34300,3633
20240809,104800,12188128700,34350,34150,34400,34150,21009
20240809,104700,11467406100,34150,34150,34200,34100,3704
20240809,104600,11340966950,34200,33900,34200,33900,8053
20240809,104500,11066611750,33900,33850,33900,33850,773
20240809,104400,11040430450,33850,33850,33900,33800,942
20240809,104300,11008548450,33850,33950,34000,33850,2559
20240809,104200,10921770100,34000,34000,34000,33950,605
20240809,104100,10901215450,34000,33950,34000,33950,523
20240809,104000,10883446950,33950,33950,34000,33850,4089
20240809,103900,10744571700,33900,33900,33900,33850,1236
20240809,103800,10702672200,33850,33900,33900,33850,253
20240809,103700,10694097750,33850,33800,33900,33800,394
20240809,103600,10680751950,33800,33800,33900,33700,3177
20240809,103500,10573243400,33800,33800,33850,33700,1153
20240809,103400,10534302500,33800,33750,33850,33750,852
20240809,103300,10505506700,33800,33650,33850,33650,4327
20240809,103200,10359516200,33650,33550,33650,33550,522
20240809,103100,10341979600,33600,33600,33600,33550,155
20240809,103000,10336774550,33500,33450,33550,33400,948
20240809,102900,10305006750,33400,33450,33450,33400,2321
20240809,102800,10227435500,33450,33450,33450,33400,257
20240809,102700,10218839400,33450,33500,33500,33400,1494
20240809,102600,10168867750,33550,33500,33550,33500,145
20240809,102500,10164009950,33450,33500,33550,33450,992
20240809,102400,10130785050,33500,33450,33500,33400,1966
20240809,102300,10065001550,33400,33400,33450,33400,291
20240809,102200,10055274600,33400,33450,33450,33400,104
20240809,102100,10051795850,33450,33350,33450,33200,7669
20240809,102000,9796561650,33450,33600,33600,33300,7491
20240809,101900,9546708650,33500,33500,33550,33500,331
20240809,101800,9535606700,33500,33500,33550,33500,458
20240809,101700,9520256800,33500,33400,33500,33400,218
20240809,101600,9512960650,33400,33400,33400,33400,304
20240809,101500,9502807050,33350,33350,33400,33350,541
20240809,101400,9484748000,33350,33350,33400,33350,486
20240809,101300,9468534550,33350,33400,33400,33300,2178
20240809,101200,9395884550,33400,33350,33400,33300,7270
20240809,101100,9153467650,33350,33400,33450,33350,503
20240809,101000,9136663050,33400,33400,33400,33350,1307
20240809,100900,9093042150,33400,33450,33450,33400,2766
20240809,100800,9000624100,33450,33550,33550,33400,8171
20240809,100700,8727335300,33550,33500,33600,33500,143
20240809,100600,8722541300,33500,33550,33550,33500,1584
20240809,100500,8669454150,33550,33650,33650,33550,302
20240809,100400,8659320900,33650,33550,33650,33500,2043
20240809,100300,8590741300,33600,33650,33700,33600,1599
20240809,100200,8536961100,33700,33700,33750,33650,322
20240809,100100,8526109900,33700,33700,33700,33650,149
20240809,100000,8521089700,33700,33750,33750,33650,736
20240809,095900,8496279250,33750,33750,33800,33700,531
20240809,095800,8478355250,33750,33700,33750,33650,712
20240809,095700,8454364000,33700,33550,33700,33550,643
20240809,095600,8432769850,33550,33550,33600,33500,1135
20240809,095500,8394726950,33550,33500,33550,33450,346
20240809,095400,8383132050,33500,33600,33600,33450,4616
20240809,095300,8228427350,33650,33700,33700,33550,332
20240809,095200,8217265800,33700,33700,33700,33400,10160
20240809,095100,7876803700,33750,33600,33750,33600,729
20240809,095000,7852219450,33600,33650,33700,33550,2883
20240809,094900,7755335400,33700,33800,33800,33650,3953
20240809,094800,7622010950,33800,33850,33900,33800,1722
20240809,094700,7563751650,33850,33900,33950,33850,624
20240809,094600,7542612750,33850,33800,33900,33800,384
20240809,094500,7529617300,33850,33800,33850,33800,605
20240809,094400,7509166750,33850,33850,33850,33800,570
20240809,094300,7489898500,33800,33850,33900,33800,2513
20240809,094200,7404931250,33900,34000,34000,33850,3035
20240809,094100,7301920500,34000,34000,34050,34000,473
20240809,094000,7285836750,34000,33950,34050,33950,305
20240809,093900,7275472100,33950,34100,34100,33950,3051
20240809,093800,7171658550,34150,34100,34150,34100,447
20240809,093700,7156413650,34100,34150,34150,34100,283
20240809,093600,7146761650,34150,34150,34200,34100,1108
20240809,093500,7108926900,34150,34150,34200,34100,1417
20240809,093400,7060537450,34150,34150,34200,34150,1427
20240809,093300,7011771500,34150,34050,34200,34000,3177
20240809,093200,6903178850,34100,34000,34100,34000,1312
20240809,093100,6858544250,34000,33950,34100,33950,1131
20240809,093000,6820113900,33950,34150,34150,33950,2113
20240809,092900,6748291700,34150,34150,34200,34050,2690
20240809,092800,6656483750,34150,34250,34250,34150,485
20240809,092700,6639899550,34250,34150,34250,34150,984
20240809,092600,6606283100,34150,34250,34250,34150,1295
20240809,092500,6562025350,34250,34300,34350,34250,2737
20240809,092400,6468227600,34300,34050,34450,34050,11449
20240809,092300,6075420550,34000,33900,34200,33900,1122
20240809,092200,6037237400,33900,34050,34150,33850,4435
20240809,092100,5886393150,34050,34100,34100,34000,2222
20240809,092000,5810695200,34100,34100,34100,34000,3461
20240809,091900,5692826350,34100,34350,34350,34000,10807
20240809,091800,5322661650,34350,34000,34350,34000,14084
20240809,091700,4840839750,34000,33850,34050,33850,4292
20240809,091600,4695028250,33850,33800,33900,33750,1855
20240809,091500,4632303300,33800,33600,33800,33550,3378
20240809,091400,4518623950,33600,33500,33700,33400,3155
20240809,091300,4412639250,33550,33400,33550,33350,1954
20240809,091200,4347269100,33500,33500,33500,33400,8833
20240809,091100,4052057550,33500,33650,33800,33500,8838
20240809,091000,3754160700,33650,33800,33800,33650,6761
20240809,090900,3526309700,33800,33600,33850,33500,2389
20240809,090800,3445756700,33600,33600,33650,33350,14272
20240809,090700,2967721400,33600,33750,33750,33550,6357
20240809,090600,2753888100,33700,33800,33800,33700,1951
20240809,090500,2688037600,33800,33850,33850,33700,3961
20240809,090400,2554382050,33800,33800,33850,33700,8380
20240809,090300,2271382850,33850,33950,33950,33800,6135
20240809,090200,2063544550,33950,34100,34100,33900,5012
20240809,090100,1893281800,34000,34150,34350,33950,23115
20240809,090000,1103483200,34050,34100,34300,33950,31906
Reference in New Issue Copy Permalink