ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/300080/min/candle-20230828.csv

696 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
20230828,203300,1889579450,28900,28900,28900,28900,1684
20230828,203200,1889579450,28900,28900,28900,28900,0
20230828,203100,1889579450,28900,28900,28900,28900,0
20230828,203000,1889579450,28900,28900,28900,28900,0
20230828,202900,1889579450,28900,28900,28900,28900,0
20230828,202800,1889579450,28900,28900,28900,28900,0
20230828,202700,1889579450,28900,28900,28900,28900,0
20230828,202600,1889579450,28900,28900,28900,28900,0
20230828,202500,1889579450,28900,28900,28900,28900,0
20230828,202400,1889579450,28900,28900,28900,28900,0
20230828,202300,1889579450,28900,28900,28900,28900,0
20230828,202200,1889579450,28900,28900,28900,28900,0
20230828,202100,1889579450,28900,28900,28900,28900,0
20230828,202000,1889579450,28900,28900,28900,28900,0
20230828,201900,1889579450,28900,28900,28900,28900,0
20230828,201800,1889579450,28900,28900,28900,28900,0
20230828,201700,1889579450,28900,28900,28900,28900,0
20230828,201600,1889579450,28900,28900,28900,28900,0
20230828,201500,1889579450,28900,28900,28900,28900,0
20230828,201400,1889579450,28900,28900,28900,28900,0
20230828,201300,1889579450,28900,28900,28900,28900,0
20230828,201200,1889579450,28900,28900,28900,28900,0
20230828,201100,1889579450,28900,28900,28900,28900,0
20230828,201000,1889579450,28900,28900,28900,28900,0
20230828,200900,1889579450,28900,28900,28900,28900,0
20230828,200800,1889579450,28900,28900,28900,28900,0
20230828,200700,1889579450,28900,28900,28900,28900,0
20230828,200600,1889579450,28900,28900,28900,28900,0
20230828,200500,1889579450,28900,28900,28900,28900,0
20230828,200400,1889579450,28900,28900,28900,28900,0
20230828,200300,1889579450,28900,28900,28900,28900,1684
20230828,200200,1889579450,28900,28900,28900,28900,0
20230828,200100,1889579450,28900,28900,28900,28900,0
20230828,200000,1889579450,28900,28900,28900,28900,0
20230828,195900,1889579450,28900,28900,28900,28900,0
20230828,195800,1889579450,28900,28900,28900,28900,0
20230828,195700,1889579450,28900,28900,28900,28900,0
20230828,195600,1889579450,28900,28900,28900,28900,0
20230828,195500,1889579450,28900,28900,28900,28900,0
20230828,195400,1889579450,28900,28900,28900,28900,0
20230828,195300,1889579450,28900,28900,28900,28900,0
20230828,195200,1889579450,28900,28900,28900,28900,0
20230828,195100,1889579450,28900,28900,28900,28900,0
20230828,195000,1889579450,28900,28900,28900,28900,0
20230828,194900,1889579450,28900,28900,28900,28900,0
20230828,194800,1889579450,28900,28900,28900,28900,0
20230828,194700,1889579450,28900,28900,28900,28900,0
20230828,194600,1889579450,28900,28900,28900,28900,0
20230828,194500,1889579450,28900,28900,28900,28900,0
20230828,194400,1889579450,28900,28900,28900,28900,0
20230828,194300,1889579450,28900,28900,28900,28900,0
20230828,194200,1889579450,28900,28900,28900,28900,0
20230828,194100,1889579450,28900,28900,28900,28900,0
20230828,194000,1889579450,28900,28900,28900,28900,0
20230828,193900,1889579450,28900,28900,28900,28900,0
20230828,193800,1889579450,28900,28900,28900,28900,0
20230828,193700,1889579450,28900,28900,28900,28900,0
20230828,193600,1889579450,28900,28900,28900,28900,0
20230828,193500,1889579450,28900,28900,28900,28900,0
20230828,193400,1889579450,28900,28900,28900,28900,0
20230828,193300,1889579450,28900,28900,28900,28900,1684
20230828,193200,1889579450,28900,28900,28900,28900,0
20230828,193100,1889579450,28900,28900,28900,28900,0
20230828,193000,1889579450,28900,28900,28900,28900,0
20230828,192900,1889579450,28900,28900,28900,28900,0
20230828,192800,1889579450,28900,28900,28900,28900,0
20230828,192700,1889579450,28900,28900,28900,28900,0
20230828,192600,1889579450,28900,28900,28900,28900,0
20230828,192500,1889579450,28900,28900,28900,28900,0
20230828,192400,1889579450,28900,28900,28900,28900,0
20230828,192300,1889579450,28900,28900,28900,28900,0
20230828,192200,1889579450,28900,28900,28900,28900,0
20230828,192100,1889579450,28900,28900,28900,28900,0
20230828,192000,1889579450,28900,28900,28900,28900,0
20230828,191900,1889579450,28900,28900,28900,28900,0
20230828,191800,1889579450,28900,28900,28900,28900,0
20230828,191700,1889579450,28900,28900,28900,28900,0
20230828,191600,1889579450,28900,28900,28900,28900,0
20230828,191500,1889579450,28900,28900,28900,28900,0
20230828,191400,1889579450,28900,28900,28900,28900,0
20230828,191300,1889579450,28900,28900,28900,28900,0
20230828,191200,1889579450,28900,28900,28900,28900,0
20230828,191100,1889579450,28900,28900,28900,28900,0
20230828,191000,1889579450,28900,28900,28900,28900,0
20230828,190900,1889579450,28900,28900,28900,28900,0
20230828,190800,1889579450,28900,28900,28900,28900,0
20230828,190700,1889579450,28900,28900,28900,28900,0
20230828,190600,1889579450,28900,28900,28900,28900,0
20230828,190500,1889579450,28900,28900,28900,28900,0
20230828,190400,1889579450,28900,28900,28900,28900,0
20230828,190300,1889579450,28900,28900,28900,28900,1684
20230828,190200,1889579450,28900,28900,28900,28900,0
20230828,190100,1889579450,28900,28900,28900,28900,0
20230828,190000,1889579450,28900,28900,28900,28900,0
20230828,185900,1889579450,28900,28900,28900,28900,0
20230828,185800,1889579450,28900,28900,28900,28900,0
20230828,185700,1889579450,28900,28900,28900,28900,0
20230828,185600,1889579450,28900,28900,28900,28900,0
20230828,185500,1889579450,28900,28900,28900,28900,0
20230828,185400,1889579450,28900,28900,28900,28900,0
20230828,185300,1889579450,28900,28900,28900,28900,0
20230828,185200,1889579450,28900,28900,28900,28900,0
20230828,185100,1889579450,28900,28900,28900,28900,0
20230828,185000,1889579450,28900,28900,28900,28900,0
20230828,184900,1889579450,28900,28900,28900,28900,0
20230828,184800,1889579450,28900,28900,28900,28900,0
20230828,184700,1889579450,28900,28900,28900,28900,0
20230828,184600,1889579450,28900,28900,28900,28900,0
20230828,184500,1889579450,28900,28900,28900,28900,0
20230828,184400,1889579450,28900,28900,28900,28900,0
20230828,184300,1889579450,28900,28900,28900,28900,0
20230828,184200,1889579450,28900,28900,28900,28900,0
20230828,184100,1889579450,28900,28900,28900,28900,0
20230828,184000,1889579450,28900,28900,28900,28900,0
20230828,183900,1889579450,28900,28900,28900,28900,0
20230828,183800,1889579450,28900,28900,28900,28900,0
20230828,183700,1889579450,28900,28900,28900,28900,0
20230828,183600,1889579450,28900,28900,28900,28900,0
20230828,183500,1889579450,28900,28900,28900,28900,0
20230828,183400,1889579450,28900,28900,28900,28900,0
20230828,183300,1889579450,28900,28900,28900,28900,1684
20230828,183200,1889579450,28900,28900,28900,28900,0
20230828,183100,1889579450,28900,28900,28900,28900,0
20230828,183000,1889579450,28900,28900,28900,28900,0
20230828,182900,1889579450,28900,28900,28900,28900,0
20230828,182800,1889579450,28900,28900,28900,28900,0
20230828,182700,1889579450,28900,28900,28900,28900,0
20230828,182600,1889579450,28900,28900,28900,28900,0
20230828,182500,1889579450,28900,28900,28900,28900,0
20230828,182400,1889579450,28900,28900,28900,28900,0
20230828,182300,1889579450,28900,28900,28900,28900,0
20230828,182200,1889579450,28900,28900,28900,28900,0
20230828,182100,1889579450,28900,28900,28900,28900,0
20230828,182000,1889579450,28900,28900,28900,28900,0
20230828,181900,1889579450,28900,28900,28900,28900,0
20230828,181800,1889579450,28900,28900,28900,28900,0
20230828,181700,1889579450,28900,28900,28900,28900,0
20230828,181600,1889579450,28900,28900,28900,28900,0
20230828,181500,1889579450,28900,28900,28900,28900,0
20230828,181400,1889579450,28900,28900,28900,28900,0
20230828,181300,1889579450,28900,28900,28900,28900,0
20230828,181200,1889579450,28900,28900,28900,28900,0
20230828,181100,1889579450,28900,28900,28900,28900,0
20230828,181000,1889579450,28900,28900,28900,28900,0
20230828,180900,1889579450,28900,28900,28900,28900,0
20230828,180800,1889579450,28900,28900,28900,28900,0
20230828,180700,1889579450,28900,28900,28900,28900,0
20230828,180600,1889579450,28900,28900,28900,28900,0
20230828,180500,1889579450,28900,28900,28900,28900,0
20230828,180400,1889579450,28900,28900,28900,28900,0
20230828,180300,1889579450,28900,28900,28900,28900,1684
20230828,180200,1889579450,28900,28900,28900,28900,0
20230828,180100,1889579450,28900,28900,28900,28900,0
20230828,180000,1889579450,28900,28900,28900,28900,0
20230828,175900,1889579450,28900,28900,28900,28900,0
20230828,175800,1889579450,28900,28900,28900,28900,0
20230828,175700,1889579450,28900,28900,28900,28900,0
20230828,175600,1889579450,28900,28900,28900,28900,0
20230828,175500,1889579450,28900,28900,28900,28900,0
20230828,175400,1889579450,28900,28900,28900,28900,0
20230828,175300,1889579450,28900,28900,28900,28900,0
20230828,175200,1889579450,28900,28900,28900,28900,0
20230828,175100,1889579450,28900,28900,28900,28900,0
20230828,175000,1889579450,28900,28900,28900,28900,0
20230828,174900,1889579450,28900,28900,28900,28900,0
20230828,174800,1889579450,28900,28900,28900,28900,0
20230828,174700,1889579450,28900,28900,28900,28900,0
20230828,174600,1889579450,28900,28900,28900,28900,0
20230828,174500,1889579450,28900,28900,28900,28900,0
20230828,174400,1889579450,28900,28900,28900,28900,0
20230828,174300,1889579450,28900,28900,28900,28900,0
20230828,174200,1889579450,28900,28900,28900,28900,0
20230828,174100,1889579450,28900,28900,28900,28900,0
20230828,174000,1889579450,28900,28900,28900,28900,0
20230828,173900,1889579450,28900,28900,28900,28900,0
20230828,173800,1889579450,28900,28900,28900,28900,0
20230828,173700,1889579450,28900,28900,28900,28900,0
20230828,173600,1889579450,28900,28900,28900,28900,0
20230828,173500,1889579450,28900,28900,28900,28900,0
20230828,173400,1889579450,28900,28900,28900,28900,0
20230828,173300,1889579450,28900,28900,28900,28900,1684
20230828,173200,1889579450,28900,28900,28900,28900,0
20230828,173100,1889579450,28900,28900,28900,28900,0
20230828,173000,1889579450,28900,28900,28900,28900,0
20230828,172900,1889579450,28900,28900,28900,28900,0
20230828,172800,1889579450,28900,28900,28900,28900,0
20230828,172700,1889579450,28900,28900,28900,28900,0
20230828,172600,1889579450,28900,28900,28900,28900,0
20230828,172500,1889579450,28900,28900,28900,28900,0
20230828,172400,1889579450,28900,28900,28900,28900,0
20230828,172300,1889579450,28900,28900,28900,28900,0
20230828,172200,1889579450,28900,28900,28900,28900,0
20230828,172100,1889579450,28900,28900,28900,28900,0
20230828,172000,1889579450,28900,28900,28900,28900,0
20230828,171900,1889579450,28900,28900,28900,28900,0
20230828,171800,1889579450,28900,28900,28900,28900,0
20230828,171700,1889579450,28900,28900,28900,28900,0
20230828,171600,1889579450,28900,28900,28900,28900,0
20230828,171500,1889579450,28900,28900,28900,28900,0
20230828,171400,1889579450,28900,28900,28900,28900,0
20230828,171300,1889579450,28900,28900,28900,28900,0
20230828,171200,1889579450,28900,28900,28900,28900,0
20230828,171100,1889579450,28900,28900,28900,28900,0
20230828,171000,1889579450,28900,28900,28900,28900,0
20230828,170900,1889579450,28900,28900,28900,28900,0
20230828,170800,1889579450,28900,28900,28900,28900,0
20230828,170700,1889579450,28900,28900,28900,28900,0
20230828,170600,1889579450,28900,28900,28900,28900,0
20230828,170500,1889579450,28900,28900,28900,28900,0
20230828,170400,1889579450,28900,28900,28900,28900,0
20230828,170300,1889579450,28900,28900,28900,28900,1684
20230828,170200,1889579450,28900,28900,28900,28900,0
20230828,170100,1889579450,28900,28900,28900,28900,0
20230828,170000,1889579450,28900,28900,28900,28900,0
20230828,165900,1889579450,28900,28900,28900,28900,0
20230828,165800,1889579450,28900,28900,28900,28900,0
20230828,165700,1889579450,28900,28900,28900,28900,0
20230828,165600,1889579450,28900,28900,28900,28900,0
20230828,165500,1889579450,28900,28900,28900,28900,0
20230828,165400,1889579450,28900,28900,28900,28900,0
20230828,165300,1889579450,28900,28900,28900,28900,0
20230828,165200,1889579450,28900,28900,28900,28900,0
20230828,165100,1889579450,28900,28900,28900,28900,0
20230828,165000,1889579450,28900,28900,28900,28900,0
20230828,164900,1889579450,28900,28900,28900,28900,0
20230828,164800,1889579450,28900,28900,28900,28900,0
20230828,164700,1889579450,28900,28900,28900,28900,0
20230828,164600,1889579450,28900,28900,28900,28900,0
20230828,164500,1889579450,28900,28900,28900,28900,0
20230828,164400,1889579450,28900,28900,28900,28900,0
20230828,164300,1889579450,28900,28900,28900,28900,0
20230828,164200,1889579450,28900,28900,28900,28900,0
20230828,164100,1889579450,28900,28900,28900,28900,0
20230828,164000,1889579450,28900,28900,28900,28900,0
20230828,163900,1889579450,28900,28900,28900,28900,0
20230828,163800,1889579450,28900,28900,28900,28900,0
20230828,163700,1889579450,28900,28900,28900,28900,0
20230828,163600,1889579450,28900,28900,28900,28900,0
20230828,163500,1889579450,28900,28900,28900,28900,0
20230828,163400,1889579450,28900,28900,28900,28900,0
20230828,163300,1889579450,28900,28900,28900,28900,1684
20230828,163200,1889579450,28900,28900,28900,28900,0
20230828,163100,1889579450,28900,28900,28900,28900,0
20230828,163000,1889579450,28900,28900,28900,28900,0
20230828,162900,1889579450,28900,28900,28900,28900,0
20230828,162800,1889579450,28900,28900,28900,28900,0
20230828,162700,1889579450,28900,28900,28900,28900,0
20230828,162600,1889579450,28900,28900,28900,28900,0
20230828,162500,1889579450,28900,28900,28900,28900,0
20230828,162400,1889579450,28900,28900,28900,28900,0
20230828,162300,1889579450,28900,28900,28900,28900,0
20230828,162200,1889579450,28900,28900,28900,28900,0
20230828,162100,1889579450,28900,28900,28900,28900,0
20230828,162000,1889579450,28900,28900,28900,28900,0
20230828,161900,1889579450,28900,28900,28900,28900,0
20230828,161800,1889579450,28900,28900,28900,28900,0
20230828,161700,1889579450,28900,28900,28900,28900,0
20230828,161600,1889579450,28900,28900,28900,28900,0
20230828,161500,1889579450,28900,28900,28900,28900,0
20230828,161400,1889579450,28900,28900,28900,28900,0
20230828,161300,1889579450,28900,28900,28900,28900,0
20230828,161200,1889579450,28900,28900,28900,28900,0
20230828,161100,1889579450,28900,28900,28900,28900,0
20230828,161000,1889579450,28900,28900,28900,28900,0
20230828,160900,1889579450,28900,28900,28900,28900,0
20230828,160800,1889579450,28900,28900,28900,28900,0
20230828,160700,1889579450,28900,28900,28900,28900,0
20230828,160600,1889579450,28900,28900,28900,28900,0
20230828,160500,1889579450,28900,28900,28900,28900,0
20230828,160400,1889579450,28900,28900,28900,28900,0
20230828,160300,1889579450,28900,28900,28900,28900,1684
20230828,160200,1889579450,28900,28900,28900,28900,0
20230828,160100,1889579450,28900,28900,28900,28900,0
20230828,160000,1889579450,28900,28900,28900,28900,0
20230828,155900,1889579450,28900,28900,28900,28900,0
20230828,155800,1889579450,28900,28900,28900,28900,0
20230828,155700,1889579450,28900,28900,28900,28900,0
20230828,155600,1889579450,28900,28900,28900,28900,0
20230828,155500,1889579450,28900,28900,28900,28900,0
20230828,155400,1889579450,28900,28900,28900,28900,0
20230828,155300,1889579450,28900,28900,28900,28900,0
20230828,155200,1889579450,28900,28900,28900,28900,0
20230828,155100,1889579450,28900,28900,28900,28900,0
20230828,155000,1889579450,28900,28900,28900,28900,0
20230828,154900,1889579450,28900,28900,28900,28900,0
20230828,154800,1889579450,28900,28900,28900,28900,0
20230828,154700,1889579450,28900,28900,28900,28900,0
20230828,154600,1889579450,28900,28900,28900,28900,0
20230828,154500,1889579450,28900,28900,28900,28900,0
20230828,154400,1889579450,28900,28900,28900,28900,0
20230828,154300,1889579450,28900,28900,28900,28900,0
20230828,154200,1889579450,28900,28900,28900,28900,0
20230828,154100,1889579450,28900,28900,28900,28900,0
20230828,154000,1889579450,28900,28900,28900,28900,0
20230828,153900,1889579450,28900,28900,28900,28900,0
20230828,153800,1889579450,28900,28900,28900,28900,0
20230828,153700,1889579450,28900,28900,28900,28900,0
20230828,153600,1889579450,28900,28900,28900,28900,0
20230828,153500,1889579450,28900,28900,28900,28900,0
20230828,153400,1889579450,28900,28900,28900,28900,0
20230828,153300,1889579450,28900,28900,28900,28900,1684
20230828,153200,1889579450,28900,28900,28900,28900,0
20230828,153100,1889579450,28900,28900,28900,28900,0
20230828,153000,1889579450,28900,28900,28900,28900,1684
20230828,152900,1840911850,28950,28950,28950,28950,0
20230828,152800,1840911850,28950,28950,28950,28950,0
20230828,152700,1840911850,28950,28950,28950,28950,0
20230828,152600,1840911850,28950,28950,28950,28950,0
20230828,152500,1840911850,28950,28950,28950,28950,0
20230828,152400,1840911850,28950,28950,28950,28950,0
20230828,152300,1840911850,28950,28950,28950,28950,0
20230828,152200,1840911850,28950,28950,28950,28950,0
20230828,152100,1840911850,28950,28950,28950,28950,0
20230828,152000,1840911850,28950,28950,28950,28950,0
20230828,151900,1840911850,28950,28950,28950,28900,190
20230828,151800,1835417350,28900,28950,28950,28900,124
20230828,151700,1831830050,28950,28900,28950,28900,89
20230828,151600,1829257750,28900,28900,28900,28900,8
20230828,151500,1829026550,28900,28900,28950,28900,17
20230828,151400,1828534800,28950,28950,28950,28900,405
20230828,151300,1816830050,28950,28950,28950,28950,2
20230828,151200,1816772150,28900,28900,28900,28900,0
20230828,151100,1816772150,28900,28900,28900,28900,22
20230828,151000,1816136350,28900,28900,29000,28900,195
20230828,150900,1810484150,28950,29000,29000,28950,63
20230828,150800,1808660150,29000,29000,29000,29000,13
20230828,150700,1808283150,28950,28950,28950,28950,50
20230828,150600,1806835650,29000,28950,29000,28950,156
20230828,150500,1802319350,28950,29000,29000,28950,66
20230828,150400,1800405800,28950,28950,28950,28900,141
20230828,150300,1796324100,28950,28900,28950,28900,37
20230828,150200,1795254700,28900,28900,28900,28900,11
20230828,150100,1794936800,28850,28800,28850,28800,300
20230828,150000,1786282300,28800,28800,28800,28800,10
20230828,145900,1785994300,28850,28850,28850,28850,276
20230828,145800,1778031700,28850,28900,28900,28850,4
20230828,145700,1777916150,28900,28900,28900,28850,6
20230828,145600,1777742850,28900,28900,28900,28900,50
20230828,145500,1776297850,28900,28900,28900,28900,2
20230828,145400,1776240050,28900,28900,28900,28900,84
20230828,145300,1773812450,28900,28900,28900,28900,18
20230828,145200,1773292250,28900,28850,28900,28850,91
20230828,145100,1770666850,28850,28850,28850,28850,20
20230828,145000,1770089850,28850,28850,28850,28850,200
20230828,144900,1764319850,28850,28850,28850,28850,12
20230828,144800,1763973650,28850,28950,28950,28850,262
20230828,144700,1756414750,28900,28900,28900,28900,61
20230828,144600,1754651850,28900,28900,28900,28900,10
20230828,144500,1754362850,28900,28900,28900,28900,26
20230828,144400,1753611450,28900,28900,28900,28850,8
20230828,144300,1753380500,28900,28850,28900,28850,117
20230828,144200,1749999750,28800,28900,28900,28800,27
20230828,144100,1749221100,28850,28850,28850,28850,161
20230828,144000,1744576250,28900,28850,28900,28850,123
20230828,143900,1741027600,28850,28850,28850,28850,30
20230828,143800,1740162100,28850,28850,28850,28850,39
20230828,143700,1739036950,28850,28850,28850,28850,70
20230828,143600,1737017450,28800,28800,28800,28800,145
20230828,143500,1732841450,28800,28850,28850,28800,1042
20230828,143400,1702780300,28900,28900,28900,28900,12
20230828,143300,1702433500,28900,28900,28900,28900,10
20230828,143200,1702144500,28900,28850,28900,28850,355
20230828,143100,1691892250,28850,28850,28850,28850,26
20230828,143000,1691142150,28850,28850,28850,28850,8
20230828,142900,1690911350,28800,28850,28900,28750,308
20230828,142800,1682037750,28850,28850,28850,28850,73
20230828,142700,1679931700,28850,28800,28850,28800,95
20230828,142600,1677195500,28800,28750,28800,28750,177
20230828,142500,1672102900,28750,28750,28750,28750,106
20230828,142400,1669055400,28700,28800,28800,28700,1231
20230828,142300,1633650050,28800,28950,28950,28800,1335
20230828,142200,1595177100,28900,29050,29050,28900,3271
20230828,142100,1500513900,29050,29050,29100,29000,1070
20230828,142000,1469476850,29050,29050,29050,29000,469
20230828,141900,1455872900,29050,29050,29050,29050,221
20230828,141800,1449452850,29100,29050,29100,29050,397
20230828,141700,1437915850,29050,29100,29100,29050,1008
20230828,141600,1408633000,29100,29150,29150,29100,1105
20230828,141500,1376463250,29200,29200,29200,29200,15
20230828,141400,1376025250,29200,29200,29200,29150,275
20230828,141300,1367995700,29200,29250,29250,29200,17
20230828,141200,1367498550,29200,29200,29200,29200,1
20230828,141100,1367469350,29200,29200,29250,29200,16
20230828,141000,1367002100,29200,29200,29200,29200,34
20230828,140900,1366009300,29200,29250,29250,29200,21
20230828,140800,1365395350,29200,29200,29200,29200,26
20230828,140700,1364636150,29200,29200,29200,29200,4
20230828,140600,1364519350,29200,29200,29200,29200,0
20230828,140500,1364519350,29200,29200,29200,29200,117
20230828,140400,1361102950,29200,29200,29200,29200,200
20230828,140300,1355262950,29250,29250,29250,29250,51
20230828,140200,1353771200,29250,29250,29250,29250,24
20230828,140100,1353069200,29250,29250,29250,29250,15
20230828,140000,1352630450,29250,29250,29250,29250,1
20230828,135900,1352601200,29250,29250,29250,29250,3
20230828,135800,1352513450,29250,29250,29250,29250,24
20230828,135700,1351811450,29250,29250,29250,29250,37
20230828,135600,1350729200,29250,29250,29250,29250,20
20230828,135500,1350144200,29200,29200,29200,29200,0
20230828,135400,1350144200,29200,29300,29300,29200,13
20230828,135300,1349763600,29300,29300,29300,29300,0
20230828,135200,1349763600,29300,29300,29300,29300,21
20230828,135100,1349148300,29300,29300,29300,29300,30
20230828,135000,1348269300,29300,29300,29300,29300,2
20230828,134900,1348210700,29250,29250,29250,29250,0
20230828,134800,1348210700,29250,29250,29250,29250,3
20230828,134700,1348122950,29250,29200,29250,29200,54
20230828,134600,1346543600,29250,29250,29250,29250,76
20230828,134500,1344320600,29300,29300,29300,29300,12
20230828,134400,1343969000,29250,29150,29250,29150,429
20230828,134300,1331445950,29150,29150,29150,29150,283
20230828,134200,1323196500,29150,29150,29150,29150,2
20230828,134100,1323138200,29150,29100,29150,29100,219
20230828,134000,1316762650,29100,29100,29100,29100,24
20230828,133900,1316064250,29050,29100,29150,29050,761
20230828,133800,1293943350,29150,29250,29250,29100,4475
20230828,133700,1163505200,29300,29300,29300,29300,1
20230828,133600,1163475900,29250,29250,29250,29250,110
20230828,133500,1160258400,29250,29250,29250,29250,25
20230828,133400,1159527150,29250,29250,29250,29250,0
20230828,133300,1159527150,29250,29300,29300,29250,85
20230828,133200,1157037100,29300,29400,29400,29300,2017
20230828,133100,1097882950,29400,29400,29400,29400,129
20230828,133000,1094090350,29400,29400,29400,29400,11
20230828,132900,1093766950,29400,29400,29400,29400,15
20230828,132800,1093325950,29400,29400,29400,29400,145
20230828,132700,1089062950,29400,29400,29400,29400,5
20230828,132600,1088915950,29400,29400,29400,29400,2
20230828,132500,1088857150,29450,29450,29450,29450,8
20230828,132400,1088621550,29450,29450,29450,29450,63
20230828,132300,1086766200,29500,29450,29500,29450,2
20230828,132200,1086707250,29500,29450,29500,29450,30
20230828,132100,1085823650,29450,29450,29450,29450,2
20230828,132000,1085764750,29450,29450,29450,29450,2
20230828,131900,1085705850,29450,29450,29450,29450,61
20230828,131800,1083909400,29450,29450,29450,29450,0
20230828,131700,1083909400,29450,29450,29450,29450,1
20230828,131600,1083879950,29450,29450,29450,29450,1
20230828,131500,1083850500,29450,29450,29450,29450,133
20230828,131400,1079933650,29400,29400,29400,29400,0
20230828,131300,1079933650,29400,29400,29400,29400,1
20230828,131200,1079904250,29450,29350,29450,29350,243
20230828,131100,1072760350,29400,29400,29400,29400,35
20230828,131000,1071731350,29400,29400,29450,29400,61
20230828,130900,1069937600,29450,29450,29450,29400,56
20230828,130800,1068288550,29400,29400,29400,29400,45
20230828,130700,1066965550,29450,29450,29450,29450,0
20230828,130600,1066965550,29450,29450,29450,29450,2
20230828,130500,1066906650,29450,29450,29450,29450,13
20230828,130400,1066523800,29500,29500,29500,29500,0
20230828,130300,1066523800,29500,29500,29500,29500,0
20230828,130200,1066523800,29500,29350,29500,29350,336
20230828,130100,1056661900,29350,29350,29350,29350,95
20230828,130000,1053873650,29350,29350,29350,29350,33
20230828,125900,1052905100,29400,29400,29400,29400,0
20230828,125800,1052905100,29400,29350,29400,29350,17
20230828,125700,1052406050,29350,29350,29350,29350,0
20230828,125600,1052406050,29350,29350,29350,29350,0
20230828,125500,1052406050,29350,29350,29350,29350,3
20230828,125400,1052318000,29400,29400,29400,29400,10
20230828,125300,1052024000,29350,29350,29350,29350,503
20230828,125200,1037260950,29350,29350,29350,29350,21
20230828,125100,1036644600,29400,29400,29400,29350,120
20230828,125000,1033116650,29400,29450,29450,29400,4
20230828,124900,1032998950,29400,29400,29400,29400,0
20230828,124800,1032998950,29400,29500,29500,29400,52
20230828,124700,1031469950,29500,29450,29500,29450,5
20230828,124600,1031322500,29350,29350,29350,29350,0
20230828,124500,1031322500,29350,29450,29450,29350,311
20230828,124400,1022177250,29500,29450,29500,29450,5
20230828,124300,1022029950,29500,29450,29500,29450,24
20230828,124200,1021322800,29450,29450,29450,29450,91
20230828,124100,1018642850,29450,29450,29450,29450,22
20230828,124000,1017994950,29450,29400,29450,29400,55
20230828,123900,1016375450,29450,29450,29450,29450,0
20230828,123800,1016375450,29450,29450,29450,29450,7
20230828,123700,1016169300,29450,29450,29450,29450,0
20230828,123600,1016169300,29450,29450,29450,29450,0
20230828,123500,1016169300,29450,29400,29450,29400,42
20230828,123400,1014933900,29450,29450,29450,29450,1
20230828,123300,1014904450,29450,29450,29450,29450,5
20230828,123200,1014757200,29450,29450,29450,29450,81
20230828,123100,1012371750,29450,29450,29450,29450,25
20230828,123000,1011635500,29450,29450,29450,29450,31
20230828,122900,1010722550,29450,29450,29450,29450,6
20230828,122800,1010545850,29450,29450,29450,29450,0
20230828,122700,1010545850,29450,29450,29450,29450,0
20230828,122600,1010545850,29450,29450,29450,29450,4
20230828,122500,1010428050,29350,29350,29350,29350,0
20230828,122400,1010428050,29350,29450,29450,29350,68
20230828,122300,1008427450,29450,29450,29450,29450,0
20230828,122200,1008427450,29450,29350,29450,29350,46
20230828,122100,1007076350,29450,29400,29450,29400,22
20230828,122000,1006429450,29400,29350,29400,29350,88
20230828,121900,1003846550,29350,29350,29350,29350,8
20230828,121800,1003611750,29400,29400,29400,29350,221
20230828,121700,997114450,29400,29400,29400,29400,6
20230828,121600,996938050,29400,29450,29450,29400,62
20230828,121500,995112250,29450,29450,29450,29400,114
20230828,121400,991755600,29450,29450,29450,29450,0
20230828,121300,991755600,29450,29400,29450,29400,184
20230828,121200,986339450,29500,29400,29500,29350,81
20230828,121100,983959750,29350,29350,29350,29350,0
20230828,121000,983959750,29350,29350,29350,29350,1
20230828,120900,983930400,29350,29350,29350,29350,0
20230828,120800,983930400,29350,29350,29350,29350,22
20230828,120700,983284700,29300,29350,29350,29300,47
20230828,120600,981905500,29350,29400,29400,29350,15
20230828,120500,981464600,29400,29400,29400,29400,79
20230828,120400,979142000,29400,29400,29400,29400,52
20230828,120300,977613200,29400,29400,29400,29400,0
20230828,120200,977613200,29400,29400,29400,29400,2
20230828,120100,977554400,29400,29400,29400,29400,12
20230828,120000,977201600,29400,29400,29400,29400,13
20230828,115900,976819400,29400,29400,29400,29400,13
20230828,115800,976437200,29400,29400,29400,29400,22
20230828,115700,975790400,29400,29200,29500,29200,387
20230828,115600,964470450,29200,29200,29200,29150,560
20230828,115500,948132750,29200,29250,29250,29200,439
20230828,115400,935309350,29250,29400,29400,29200,590
20230828,115300,918043250,29400,29300,29400,29300,268
20230828,115200,910186700,29250,29450,29450,29200,2394
20230828,115100,839936250,29450,29450,29500,29450,528
20230828,115000,824382750,29500,29600,29600,29500,166
20230828,114900,819485200,29600,29550,29600,29550,181
20230828,114800,814135700,29550,29550,29550,29550,0
20230828,114700,814135700,29550,29550,29550,29550,26
20230828,114600,813367400,29550,29550,29550,29550,9
20230828,114500,813101450,29500,29550,29550,29500,40
20230828,114400,811920950,29600,29600,29600,29600,3
20230828,114300,811832150,29450,29450,29450,29450,0
20230828,114200,811832150,29450,29450,29500,29450,559
20230828,114100,795352900,29450,29750,29750,29450,2224
20230828,114000,729654850,29800,29800,29800,29800,57
20230828,113900,727956250,29750,29700,29750,29700,264
20230828,113800,720115350,29650,29650,29650,29650,0
20230828,113700,720115350,29650,29700,29700,29650,39
20230828,113600,718958550,29700,29700,29700,29700,60
20230828,113500,717176550,29650,29650,29650,29650,0
20230828,113400,717176550,29650,29650,29650,29650,80
20230828,113300,714804550,29600,29600,29600,29600,0
20230828,113200,714804550,29600,29600,29600,29600,3
20230828,113100,714715750,29600,29600,29600,29600,13
20230828,113000,714330950,29600,29600,29600,29600,0
20230828,112900,714330950,29600,29600,29600,29600,0
20230828,112800,714330950,29600,29600,29600,29600,0
20230828,112700,714330950,29600,29650,29650,29600,170
20230828,112600,709297450,29700,29700,29700,29700,0
20230828,112500,709297450,29700,29700,29700,29700,1
20230828,112400,709267750,29700,29700,29700,29700,15
20230828,112300,708822250,29700,29750,29750,29700,2
20230828,112200,708762800,29800,29800,29800,29800,11
20230828,112100,708435000,29800,29800,29800,29800,1
20230828,112000,708405200,29800,29800,29800,29800,0
20230828,111900,708405200,29800,29800,29800,29800,10
20230828,111800,708107200,29600,29600,29600,29600,0
20230828,111700,708107200,29600,29600,29650,29600,521
20230828,111600,692684050,29600,29700,29700,29550,937
20230828,111500,664914300,29650,29850,29850,29650,1489
20230828,111400,620603250,29900,29900,29900,29900,14
20230828,111300,620184650,29900,29900,29900,29900,3
20230828,111200,620094950,29900,29850,29900,29850,2
20230828,111100,620035200,29900,29850,29900,29850,195
20230828,111000,614214400,29900,29900,29900,29900,20
20230828,110900,613616400,29900,29900,29900,29900,3
20230828,110800,613526700,29900,29900,29900,29900,0
20230828,110700,613526700,29900,29850,29900,29850,32
20230828,110600,612571450,29900,29900,29900,29900,0
20230828,110500,612571450,29900,29900,29900,29900,1
20230828,110400,612541550,29850,29900,29900,29850,16
20230828,110300,612063900,29900,29900,29900,29900,136
20230828,110200,607997500,29900,29900,29900,29900,10
20230828,110100,607698500,29900,29900,29900,29900,130
20230828,110000,603811500,29900,29900,29900,29900,4
20230828,105900,603691900,29900,29900,29900,29900,1
20230828,105800,603662000,29900,29900,29900,29900,1
20230828,105700,603632100,29900,29900,29900,29900,0
20230828,105600,603632100,29900,29900,29900,29900,8
20230828,105500,603392900,29900,29850,29900,29850,13
20230828,105400,603004800,29900,29850,29900,29850,6
20230828,105300,602825650,29850,29900,29900,29850,171
20230828,105200,597721000,29900,29900,29900,29900,0
20230828,105100,597721000,29900,29850,29900,29850,206
20230828,105000,591571850,29850,29850,29850,29850,0
20230828,104900,591571850,29850,29850,29850,29850,0
20230828,104800,591571850,29850,29850,29850,29850,0
20230828,104700,591571850,29850,29850,29850,29850,1
20230828,104600,591542000,29850,29850,29850,29850,0
20230828,104500,591542000,29850,29850,29850,29850,0
20230828,104400,591542000,29850,29750,29850,29750,2
20230828,104300,591482400,29850,29850,29850,29850,17
20230828,104200,590974950,29850,29800,29850,29800,336
20230828,104100,580962100,29800,29750,29800,29750,216
20230828,104000,574534300,29750,29800,29800,29750,74
20230828,103900,572331500,29850,29800,29850,29800,8
20230828,103800,572092850,29800,29800,29800,29800,172
20230828,103700,566967250,29800,29800,29800,29800,1
20230828,103600,566937450,29700,29650,29700,29650,18
20230828,103500,566402950,29650,29750,29750,29650,77
20230828,103400,564113700,29850,29800,29850,29800,85
20230828,103300,561580650,29850,29850,29850,29850,0
20230828,103200,561580650,29850,29850,29850,29850,9
20230828,103100,561312000,29800,29800,29800,29800,46
20230828,103000,559941200,29800,29800,29800,29800,30
20230828,102900,559047200,29800,29750,29800,29750,177
20230828,102800,553775500,29700,29700,29700,29700,0
20230828,102700,553775500,29700,29700,29700,29700,4
20230828,102600,553656700,29700,29700,29700,29700,78
20230828,102500,551340100,29700,29750,29750,29700,2
20230828,102400,551280650,29700,29700,29700,29700,10
20230828,102300,550983650,29800,29800,29800,29800,3
20230828,102200,550894250,29750,29800,29800,29750,63
20230828,102100,549018150,29800,29800,29800,29800,5
20230828,102000,548869150,29800,29650,29850,29650,672
20230828,101900,528931750,29600,29600,29600,29600,4
20230828,101800,528813350,29600,29650,29650,29600,13
20230828,101700,528428400,29600,29600,29600,29600,133
20230828,101600,524491600,29550,29550,29550,29550,336
20230828,101500,514562800,29550,29500,29550,29500,51
20230828,101400,513058250,29450,29450,29450,29450,33
20230828,101300,512086400,29450,29500,29500,29450,320
20230828,101200,502653350,29500,29500,29500,29500,51
20230828,101100,501148850,29500,29550,29550,29500,101
20230828,101000,498168050,29550,29550,29550,29550,11
20230828,100900,497843000,29500,29550,29550,29500,80
20230828,100800,495482500,29550,29550,29550,29550,24
20230828,100700,494773300,29550,29500,29550,29450,590
20230828,100600,477371300,29550,29550,29550,29500,359
20230828,100500,466766550,29550,29700,29700,29550,1920
20230828,100400,409892950,29750,29900,29900,29750,634
20230828,100300,391012100,29950,29950,29950,29950,1
20230828,100200,390982150,29900,29900,29900,29900,15
20230828,100100,390533650,29950,29950,29950,29950,1
20230828,100000,390503700,29950,29950,29950,29950,0
20230828,095900,390503700,29950,29950,29950,29800,765
20230828,095800,367655800,30000,29950,30000,29950,61
20230828,095700,365828350,29950,29950,29950,29950,46
20230828,095600,364450650,29950,29950,29950,29950,20
20230828,095500,363851650,29950,30000,30000,29950,17
20230828,095400,363342000,30000,30050,30050,30000,332
20230828,095300,353377050,30050,30050,30050,30050,2
20230828,095200,353316950,30200,30200,30200,30200,0
20230828,095100,353316950,30200,30200,30200,30200,0
20230828,095000,353316950,30200,30200,30200,30200,205
20230828,094900,347125950,30200,30200,30200,30200,245
20230828,094800,339726950,30200,30200,30200,30200,0
20230828,094700,339726950,30200,30200,30200,30200,1
20230828,094600,339696750,30050,30200,30200,30050,101
20230828,094500,336661550,30200,30200,30200,30050,337
20230828,094400,326517650,30200,30200,30200,30200,49
20230828,094300,325037850,30200,30150,30200,30150,12
20230828,094200,324676000,30150,30050,30150,30050,220
20230828,094100,318058100,30000,30050,30050,30000,135
20230828,094000,314001500,30050,30100,30100,30050,206
20230828,093900,307804750,30150,30100,30150,30100,197
20230828,093800,301873850,30050,30050,30050,30050,158
20230828,093700,297125950,30100,30100,30100,30100,52
20230828,093600,295560750,30100,30000,30100,30000,480
20230828,093500,281136650,29950,29950,29950,29950,24
20230828,093400,280417850,29900,29800,30000,29800,339
20230828,093300,270299850,29800,29700,29800,29700,424
20230828,093200,257698100,29550,29700,29700,29550,596
20230828,093100,240057850,29600,29700,29700,29600,202
20230828,093000,234068750,29700,29800,29800,29700,468
20230828,092900,220157750,29800,29800,29800,29800,0
20230828,092800,220157750,29800,29850,29850,29800,42
20230828,092700,218906100,29850,29850,29850,29850,202
20230828,092600,212876400,29850,29800,29900,29800,216
20230828,092500,206437550,29800,29850,29850,29800,37
20230828,092400,205334800,29850,29950,29950,29850,267
20230828,092300,197364750,29950,29900,30000,29900,695
20230828,092200,176528650,29850,29900,29900,29850,115
20230828,092100,173091650,29750,29800,29900,29750,633
20230828,092000,154215750,29800,29850,29850,29800,420
20230828,091900,141691250,29850,29850,29850,29850,50
20230828,091800,140198750,29850,29850,29850,29850,135
20230828,091700,136169000,29700,29700,29700,29700,0
20230828,091600,136169000,29700,29750,29750,29650,490
20230828,091500,121615650,29800,29850,29850,29800,254
20230828,091400,114041150,29900,29900,29900,29900,133
20230828,091300,110064450,29950,29950,29950,29950,44
20230828,091200,108746650,29950,30050,30050,29950,148
20230828,091100,104301000,29950,30000,30000,29950,58
20230828,091000,102563100,30050,30050,30100,30050,749
20230828,090900,80025600,30050,30050,30050,30050,0
20230828,090800,80025600,30050,29950,30050,29900,103
20230828,090700,76941350,29950,30100,30100,29950,1205
20230828,090600,40764600,30150,30150,30150,30150,75
20230828,090500,38503350,30150,30050,30150,30050,204
20230828,090400,32361050,30000,30100,30100,30000,223
20230828,090300,25651750,30100,30100,30100,30100,22
20230828,090200,24989550,30100,30300,30300,30100,494
20230828,090100,10052000,30300,30050,30300,30000,206
20230828,090000,3840550,30000,30000,30050,30000,128
Reference in New Issue Copy Permalink