ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/060980/min/candle-20230801.csv

632 lines
33 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
20230801,192900,1389376900,36550,36550,36550,36550,436
20230801,192800,1389376900,36550,36550,36550,36550,0
20230801,192700,1389376900,36550,36550,36550,36550,0
20230801,192600,1389376900,36550,36550,36550,36550,0
20230801,192500,1389376900,36550,36550,36550,36550,0
20230801,192400,1389376900,36550,36550,36550,36550,0
20230801,192300,1389376900,36550,36550,36550,36550,0
20230801,192200,1389376900,36550,36550,36550,36550,0
20230801,192100,1389376900,36550,36550,36550,36550,0
20230801,192000,1389376900,36550,36550,36550,36550,0
20230801,191900,1389376900,36550,36550,36550,36550,0
20230801,191800,1389376900,36550,36550,36550,36550,0
20230801,191700,1389376900,36550,36550,36550,36550,0
20230801,191600,1389376900,36550,36550,36550,36550,0
20230801,191500,1389376900,36550,36550,36550,36550,0
20230801,191400,1389376900,36550,36550,36550,36550,0
20230801,191300,1389376900,36550,36550,36550,36550,0
20230801,191200,1389376900,36550,36550,36550,36550,0
20230801,191100,1389376900,36550,36550,36550,36550,0
20230801,191000,1389376900,36550,36550,36550,36550,0
20230801,190900,1389376900,36550,36550,36550,36550,0
20230801,190800,1389376900,36550,36550,36550,36550,0
20230801,190700,1389376900,36550,36550,36550,36550,0
20230801,190600,1389376900,36550,36550,36550,36550,0
20230801,190500,1389376900,36550,36550,36550,36550,0
20230801,190400,1389376900,36550,36550,36550,36550,0
20230801,190300,1389376900,36550,36550,36550,36550,0
20230801,190200,1389376900,36550,36550,36550,36550,0
20230801,190100,1389376900,36550,36550,36550,36550,0
20230801,190000,1389376900,36550,36550,36550,36550,0
20230801,185900,1389376900,36550,36550,36550,36550,436
20230801,185800,1389376900,36550,36550,36550,36550,0
20230801,185700,1389376900,36550,36550,36550,36550,0
20230801,185600,1389376900,36550,36550,36550,36550,0
20230801,185500,1389376900,36550,36550,36550,36550,0
20230801,185400,1389376900,36550,36550,36550,36550,0
20230801,185300,1389376900,36550,36550,36550,36550,0
20230801,185200,1389376900,36550,36550,36550,36550,0
20230801,185100,1389376900,36550,36550,36550,36550,0
20230801,185000,1389376900,36550,36550,36550,36550,0
20230801,184900,1389376900,36550,36550,36550,36550,0
20230801,184800,1389376900,36550,36550,36550,36550,0
20230801,184700,1389376900,36550,36550,36550,36550,0
20230801,184600,1389376900,36550,36550,36550,36550,0
20230801,184500,1389376900,36550,36550,36550,36550,0
20230801,184400,1389376900,36550,36550,36550,36550,0
20230801,184300,1389376900,36550,36550,36550,36550,0
20230801,184200,1389376900,36550,36550,36550,36550,0
20230801,184100,1389376900,36550,36550,36550,36550,0
20230801,184000,1389376900,36550,36550,36550,36550,0
20230801,183900,1389376900,36550,36550,36550,36550,0
20230801,183800,1389376900,36550,36550,36550,36550,0
20230801,183700,1389376900,36550,36550,36550,36550,0
20230801,183600,1389376900,36550,36550,36550,36550,0
20230801,183500,1389376900,36550,36550,36550,36550,0
20230801,183400,1389376900,36550,36550,36550,36550,0
20230801,183300,1389376900,36550,36550,36550,36550,0
20230801,183200,1389376900,36550,36550,36550,36550,0
20230801,183100,1389376900,36550,36550,36550,36550,0
20230801,183000,1389376900,36550,36550,36550,36550,0
20230801,182900,1389376900,36550,36550,36550,36550,436
20230801,182800,1389376900,36550,36550,36550,36550,0
20230801,182700,1389376900,36550,36550,36550,36550,0
20230801,182600,1389376900,36550,36550,36550,36550,0
20230801,182500,1389376900,36550,36550,36550,36550,0
20230801,182400,1389376900,36550,36550,36550,36550,0
20230801,182300,1389376900,36550,36550,36550,36550,0
20230801,182200,1389376900,36550,36550,36550,36550,0
20230801,182100,1389376900,36550,36550,36550,36550,0
20230801,182000,1389376900,36550,36550,36550,36550,0
20230801,181900,1389376900,36550,36550,36550,36550,0
20230801,181800,1389376900,36550,36550,36550,36550,0
20230801,181700,1389376900,36550,36550,36550,36550,0
20230801,181600,1389376900,36550,36550,36550,36550,0
20230801,181500,1389376900,36550,36550,36550,36550,0
20230801,181400,1389376900,36550,36550,36550,36550,0
20230801,181300,1389376900,36550,36550,36550,36550,0
20230801,181200,1389376900,36550,36550,36550,36550,0
20230801,181100,1389376900,36550,36550,36550,36550,0
20230801,181000,1389376900,36550,36550,36550,36550,0
20230801,180900,1389376900,36550,36550,36550,36550,0
20230801,180800,1389376900,36550,36550,36550,36550,0
20230801,180700,1389376900,36550,36550,36550,36550,0
20230801,180600,1389376900,36550,36550,36550,36550,0
20230801,180500,1389376900,36550,36550,36550,36550,0
20230801,180400,1389376900,36550,36550,36550,36550,0
20230801,180300,1389376900,36550,36550,36550,36550,0
20230801,180200,1389376900,36550,36550,36550,36550,0
20230801,180100,1389376900,36550,36550,36550,36550,0
20230801,180000,1389376900,36550,36550,36550,36550,0
20230801,175900,1389376900,36550,36550,36550,36550,436
20230801,175800,1389376900,36550,36550,36550,36550,0
20230801,175700,1389376900,36550,36550,36550,36550,0
20230801,175600,1389376900,36550,36550,36550,36550,0
20230801,175500,1389376900,36550,36550,36550,36550,0
20230801,175400,1389376900,36550,36550,36550,36550,0
20230801,175300,1389376900,36550,36550,36550,36550,0
20230801,175200,1389376900,36550,36550,36550,36550,0
20230801,175100,1389376900,36550,36550,36550,36550,0
20230801,175000,1389376900,36550,36550,36550,36550,0
20230801,174900,1389376900,36550,36550,36550,36550,0
20230801,174800,1389376900,36550,36550,36550,36550,0
20230801,174700,1389376900,36550,36550,36550,36550,0
20230801,174600,1389376900,36550,36550,36550,36550,0
20230801,174500,1389376900,36550,36550,36550,36550,0
20230801,174400,1389376900,36550,36550,36550,36550,0
20230801,174300,1389376900,36550,36550,36550,36550,0
20230801,174200,1389376900,36550,36550,36550,36550,0
20230801,174100,1389376900,36550,36550,36550,36550,0
20230801,174000,1389376900,36550,36550,36550,36550,0
20230801,173900,1389376900,36550,36550,36550,36550,0
20230801,173800,1389376900,36550,36550,36550,36550,0
20230801,173700,1389376900,36550,36550,36550,36550,0
20230801,173600,1389376900,36550,36550,36550,36550,0
20230801,173500,1389376900,36550,36550,36550,36550,0
20230801,173400,1389376900,36550,36550,36550,36550,0
20230801,173300,1389376900,36550,36550,36550,36550,0
20230801,173200,1389376900,36550,36550,36550,36550,0
20230801,173100,1389376900,36550,36550,36550,36550,0
20230801,173000,1389376900,36550,36550,36550,36550,0
20230801,172900,1389376900,36550,36550,36550,36550,436
20230801,172800,1389376900,36550,36550,36550,36550,0
20230801,172700,1389376900,36550,36550,36550,36550,0
20230801,172600,1389376900,36550,36550,36550,36550,0
20230801,172500,1389376900,36550,36550,36550,36550,0
20230801,172400,1389376900,36550,36550,36550,36550,0
20230801,172300,1389376900,36550,36550,36550,36550,0
20230801,172200,1389376900,36550,36550,36550,36550,0
20230801,172100,1389376900,36550,36550,36550,36550,0
20230801,172000,1389376900,36550,36550,36550,36550,0
20230801,171900,1389376900,36550,36550,36550,36550,0
20230801,171800,1389376900,36550,36550,36550,36550,0
20230801,171700,1389376900,36550,36550,36550,36550,0
20230801,171600,1389376900,36550,36550,36550,36550,0
20230801,171500,1389376900,36550,36550,36550,36550,0
20230801,171400,1389376900,36550,36550,36550,36550,0
20230801,171300,1389376900,36550,36550,36550,36550,0
20230801,171200,1389376900,36550,36550,36550,36550,0
20230801,171100,1389376900,36550,36550,36550,36550,0
20230801,171000,1389376900,36550,36550,36550,36550,0
20230801,170900,1389376900,36550,36550,36550,36550,0
20230801,170800,1389376900,36550,36550,36550,36550,0
20230801,170700,1389376900,36550,36550,36550,36550,0
20230801,170600,1389376900,36550,36550,36550,36550,0
20230801,170500,1389376900,36550,36550,36550,36550,0
20230801,170400,1389376900,36550,36550,36550,36550,0
20230801,170300,1389376900,36550,36550,36550,36550,0
20230801,170200,1389376900,36550,36550,36550,36550,0
20230801,170100,1389376900,36550,36550,36550,36550,0
20230801,170000,1389376900,36550,36550,36550,36550,0
20230801,165900,1389376900,36550,36550,36550,36550,436
20230801,165800,1389376900,36550,36550,36550,36550,0
20230801,165700,1389376900,36550,36550,36550,36550,0
20230801,165600,1389376900,36550,36550,36550,36550,0
20230801,165500,1389376900,36550,36550,36550,36550,0
20230801,165400,1389376900,36550,36550,36550,36550,0
20230801,165300,1389376900,36550,36550,36550,36550,0
20230801,165200,1389376900,36550,36550,36550,36550,0
20230801,165100,1389376900,36550,36550,36550,36550,0
20230801,165000,1389376900,36550,36550,36550,36550,0
20230801,164900,1389376900,36550,36550,36550,36550,0
20230801,164800,1389376900,36550,36550,36550,36550,0
20230801,164700,1389376900,36550,36550,36550,36550,0
20230801,164600,1389376900,36550,36550,36550,36550,0
20230801,164500,1389376900,36550,36550,36550,36550,0
20230801,164400,1389376900,36550,36550,36550,36550,0
20230801,164300,1389376900,36550,36550,36550,36550,0
20230801,164200,1389376900,36550,36550,36550,36550,0
20230801,164100,1389376900,36550,36550,36550,36550,0
20230801,164000,1389376900,36550,36550,36550,36550,0
20230801,163900,1389376900,36550,36550,36550,36550,0
20230801,163800,1389376900,36550,36550,36550,36550,0
20230801,163700,1389376900,36550,36550,36550,36550,0
20230801,163600,1389376900,36550,36550,36550,36550,0
20230801,163500,1389376900,36550,36550,36550,36550,0
20230801,163400,1389376900,36550,36550,36550,36550,0
20230801,163300,1389376900,36550,36550,36550,36550,0
20230801,163200,1389376900,36550,36550,36550,36550,0
20230801,163100,1389376900,36550,36550,36550,36550,0
20230801,163000,1389376900,36550,36550,36550,36550,0
20230801,162900,1389376900,36550,36550,36550,36550,436
20230801,162800,1389376900,36550,36550,36550,36550,0
20230801,162700,1389376900,36550,36550,36550,36550,0
20230801,162600,1389376900,36550,36550,36550,36550,0
20230801,162500,1389376900,36550,36550,36550,36550,0
20230801,162400,1389376900,36550,36550,36550,36550,0
20230801,162300,1389376900,36550,36550,36550,36550,0
20230801,162200,1389376900,36550,36550,36550,36550,0
20230801,162100,1389376900,36550,36550,36550,36550,0
20230801,162000,1389376900,36550,36550,36550,36550,0
20230801,161900,1389376900,36550,36550,36550,36550,0
20230801,161800,1389376900,36550,36550,36550,36550,0
20230801,161700,1389376900,36550,36550,36550,36550,0
20230801,161600,1389376900,36550,36550,36550,36550,0
20230801,161500,1389376900,36550,36550,36550,36550,0
20230801,161400,1389376900,36550,36550,36550,36550,0
20230801,161300,1389376900,36550,36550,36550,36550,0
20230801,161200,1389376900,36550,36550,36550,36550,0
20230801,161100,1389376900,36550,36550,36550,36550,0
20230801,161000,1389376900,36550,36550,36550,36550,0
20230801,160900,1389376900,36550,36550,36550,36550,0
20230801,160800,1389376900,36550,36550,36550,36550,0
20230801,160700,1389376900,36550,36550,36550,36550,0
20230801,160600,1389376900,36550,36550,36550,36550,0
20230801,160500,1389376900,36550,36550,36550,36550,0
20230801,160400,1389376900,36550,36550,36550,36550,0
20230801,160300,1389376900,36550,36550,36550,36550,0
20230801,160200,1389376900,36550,36550,36550,36550,0
20230801,160100,1389376900,36550,36550,36550,36550,0
20230801,160000,1389376900,36550,36550,36550,36550,0
20230801,155900,1389376900,36550,36550,36550,36550,436
20230801,155800,1389376900,36550,36550,36550,36550,0
20230801,155700,1389376900,36550,36550,36550,36550,0
20230801,155600,1389376900,36550,36550,36550,36550,0
20230801,155500,1389376900,36550,36550,36550,36550,0
20230801,155400,1389376900,36550,36550,36550,36550,0
20230801,155300,1389376900,36550,36550,36550,36550,0
20230801,155200,1389376900,36550,36550,36550,36550,0
20230801,155100,1389376900,36550,36550,36550,36550,0
20230801,155000,1389376900,36550,36550,36550,36550,0
20230801,154900,1389376900,36550,36550,36550,36550,0
20230801,154800,1389376900,36550,36550,36550,36550,0
20230801,154700,1389376900,36550,36550,36550,36550,0
20230801,154600,1389376900,36550,36550,36550,36550,0
20230801,154500,1389376900,36550,36550,36550,36550,0
20230801,154400,1389376900,36550,36550,36550,36550,0
20230801,154300,1389376900,36550,36550,36550,36550,0
20230801,154200,1389376900,36550,36550,36550,36550,0
20230801,154100,1389376900,36550,36550,36550,36550,0
20230801,154000,1389376900,36550,36550,36550,36550,0
20230801,153900,1389376900,36550,36550,36550,36550,0
20230801,153800,1389376900,36550,36550,36550,36550,0
20230801,153700,1389376900,36550,36550,36550,36550,0
20230801,153600,1389376900,36550,36550,36550,36550,0
20230801,153500,1389376900,36550,36550,36550,36550,0
20230801,153400,1389376900,36550,36550,36550,36550,0
20230801,153300,1389376900,36550,36550,36550,36550,0
20230801,153200,1389376900,36550,36550,36550,36550,0
20230801,153100,1389376900,36550,36550,36550,36550,0
20230801,153000,1389376900,36550,36550,36550,36550,436
20230801,152900,1373441100,36550,36550,36550,36550,0
20230801,152800,1373441100,36550,36550,36550,36550,0
20230801,152700,1373441100,36550,36550,36550,36550,0
20230801,152600,1373441100,36550,36550,36550,36550,0
20230801,152500,1373441100,36550,36550,36550,36550,0
20230801,152400,1373441100,36550,36550,36550,36550,0
20230801,152300,1373441100,36550,36550,36550,36550,0
20230801,152200,1373441100,36550,36550,36550,36550,0
20230801,152100,1373441100,36550,36550,36550,36550,0
20230801,152000,1373441100,36550,36550,36550,36550,0
20230801,151900,1373441100,36550,36600,36600,36550,31
20230801,151800,1372306800,36600,36600,36600,36600,11
20230801,151700,1371904200,36550,36550,36600,36550,8
20230801,151600,1371611600,36550,36650,36650,36550,110
20230801,151500,1367581200,36650,36650,36650,36650,16
20230801,151400,1366994800,36650,36650,36650,36650,4
20230801,151300,1366848200,36650,36650,36650,36650,6
20230801,151200,1366628300,36650,36650,36650,36650,6
20230801,151100,1366408400,36700,36700,36700,36700,278
20230801,151000,1356205800,36700,36650,36700,36650,129
20230801,150900,1351471700,36650,36650,36650,36650,4
20230801,150800,1351325100,36650,36650,36650,36650,362
20230801,150700,1338057800,36650,36650,36650,36650,5
20230801,150600,1337874550,36650,36650,36700,36650,5
20230801,150500,1337691250,36700,36650,36700,36650,111
20230801,150400,1333617800,36700,36700,36700,36700,180
20230801,150300,1327011800,36700,36800,36800,36700,8
20230801,150200,1326718000,36700,36750,36750,36700,399
20230801,150100,1312054950,36750,36750,36750,36750,5
20230801,150000,1311871200,36700,36750,36750,36700,6
20230801,145900,1311650950,36750,36850,36900,36700,89
20230801,145800,1308376800,36950,36750,36950,36750,6
20230801,145700,1308155850,36750,36750,36950,36700,61
20230801,145600,1305911400,36750,37000,37000,36750,13
20230801,145500,1305432850,36800,36750,37200,36750,269
20230801,145400,1295493500,36750,36700,36750,36700,2
20230801,145300,1295420050,36750,36650,36750,36650,101
20230801,145200,1291708400,36650,36600,36650,36600,213
20230801,145100,1283905650,36600,36600,36600,36600,1
20230801,145000,1283869050,36600,36600,36600,36600,0
20230801,144900,1283869050,36600,36600,36650,36600,175
20230801,144800,1277464000,36650,36550,36650,36550,112
20230801,144700,1273364700,36550,36550,36550,36550,1
20230801,144600,1273328150,36550,36550,36550,36550,78
20230801,144500,1270477250,36550,36550,36550,36550,1
20230801,144400,1270440700,36550,36550,36550,36550,2
20230801,144300,1270367600,36600,36600,36600,36600,8
20230801,144200,1270074800,36600,36550,36600,36550,52
20230801,144100,1268172600,36550,36550,36550,36550,0
20230801,144000,1268172600,36550,36550,36550,36550,2
20230801,143900,1268099500,36600,36600,36600,36600,62
20230801,143800,1265830300,36600,36600,36600,36600,0
20230801,143700,1265830300,36600,36750,36750,36600,14
20230801,143600,1265317200,36650,36600,36650,36600,171
20230801,143500,1259050100,36600,36600,36600,36600,0
20230801,143400,1259050100,36600,36550,36600,36550,10
20230801,143300,1258684150,36550,36550,36550,36550,87
20230801,143200,1255504300,36550,36650,36650,36550,241
20230801,143100,1246693250,36600,36600,36600,36600,1
20230801,143000,1246656650,36600,36650,36650,36600,79
20230801,142900,1243765000,36600,36600,36600,36600,3
20230801,142800,1243655200,36600,36600,36600,36600,1
20230801,142700,1243618600,36600,36600,36600,36600,72
20230801,142600,1240983400,36600,36600,36600,36600,43
20230801,142500,1239409600,36600,36650,36650,36600,24
20230801,142400,1238530950,36600,36600,36600,36600,73
20230801,142300,1235859150,36600,36600,36600,36600,2
20230801,142200,1235785950,36600,36600,36600,36600,0
20230801,142100,1235785950,36600,36550,36600,36550,132
20230801,142000,1230957950,36550,36550,36550,36550,11
20230801,141900,1230555900,36550,36550,36550,36550,1
20230801,141800,1230519350,36600,36600,36600,36600,3
20230801,141700,1230409550,36600,36600,36600,36600,37
20230801,141600,1229055350,36550,36550,36550,36550,1
20230801,141500,1229018800,36500,36550,36550,36500,4
20230801,141400,1228872650,36550,36550,36550,36550,73
20230801,141300,1226204500,36550,36550,36550,36550,49
20230801,141200,1224413550,36500,36500,36500,36500,1
20230801,141100,1224377050,36500,36500,36500,36450,75
20230801,141000,1221639600,36500,36450,36500,36400,333
20230801,140900,1209486600,36450,36450,36450,36450,0
20230801,140800,1209486600,36450,36450,36450,36450,2
20230801,140700,1209413700,36400,36400,36400,36400,0
20230801,140600,1209413700,36400,36500,36500,36400,151
20230801,140500,1203911800,36500,36500,36500,36500,66
20230801,140400,1201502800,36500,36500,36550,36500,105
20230801,140300,1197670250,36500,36500,36500,36500,1
20230801,140200,1197633750,36500,36500,36500,36500,65
20230801,140100,1195261250,36500,36500,36500,36500,15
20230801,140000,1194713750,36500,36500,36500,36500,11
20230801,135900,1194312250,36550,36550,36550,36550,4
20230801,135800,1194166050,36550,36550,36550,36550,73
20230801,135700,1191497900,36550,36550,36550,36550,1
20230801,135600,1191461350,36550,36550,36550,36550,104
20230801,135500,1187660150,36450,36500,36500,36450,77
20230801,135400,1184849700,36500,36500,36550,36500,11
20230801,135300,1184447900,36450,36500,36500,36450,42
20230801,135200,1182914950,36400,36450,36450,36400,74
20230801,135100,1180217700,36500,36500,36500,36450,51
20230801,135000,1178356300,36400,36400,36400,36400,188
20230801,134900,1171513100,36400,36400,36400,36400,164
20230801,134800,1165543500,36350,36350,36350,36350,23
20230801,134700,1164707450,36400,36400,36400,36400,20
20230801,134600,1163979450,36400,36400,36400,36350,70
20230801,134500,1161433200,36400,36400,36400,36400,164
20230801,134400,1155463600,36400,36450,36450,36400,162
20230801,134300,1149566150,36450,36450,36450,36450,913
20230801,134200,1116287300,36450,36500,36500,36450,479
20230801,134100,1098804250,36550,36550,36550,36550,32
20230801,134000,1097634650,36550,36550,36550,36550,1
20230801,133900,1097598100,36550,36550,36550,36550,64
20230801,133800,1095258900,36500,36500,36500,36500,13
20230801,133700,1094784400,36500,36500,36500,36500,5
20230801,133600,1094601900,36500,36500,36550,36500,155
20230801,133500,1088940400,36450,36450,36450,36450,0
20230801,133400,1088940400,36450,36450,36450,36450,1
20230801,133300,1088903950,36500,36500,36500,36500,234
20230801,133200,1080362950,36500,36500,36500,36500,0
20230801,133100,1080362950,36500,36500,36550,36500,812
20230801,133000,1050724850,36500,36550,36550,36500,74
20230801,132900,1048020200,36600,36550,36600,36550,19
20230801,132800,1047325700,36550,36550,36550,36550,0
20230801,132700,1047325700,36550,36550,36550,36500,817
20230801,132600,1017465250,36500,36500,36500,36500,84
20230801,132500,1014399250,36500,36500,36500,36500,28
20230801,132400,1013377250,36550,36550,36550,36550,260
20230801,132300,1003874250,36550,36550,36550,36550,77
20230801,132200,1001059900,36600,36600,36600,36600,0
20230801,132100,1001059900,36600,36600,36600,36600,17
20230801,132000,1000437700,36600,36600,36600,36600,102
20230801,131900,996704500,36600,36650,36650,36600,31
20230801,131800,995569400,36600,36600,36600,36550,72
20230801,131700,992934250,36600,36600,36600,36600,67
20230801,131600,990482050,36650,36600,36650,36600,210
20230801,131500,982796000,36600,36650,36650,36600,116
20230801,131400,978544800,36650,36700,36700,36650,398
20230801,131300,963955600,36700,36700,36700,36700,249
20230801,131200,954817300,36700,36700,36700,36700,449
20230801,131100,938339000,36700,36700,36700,36700,19
20230801,131000,937641700,36700,36750,36750,36700,110
20230801,130900,933602850,36750,36750,36750,36750,19
20230801,130800,932904600,36750,36750,36750,36750,100
20230801,130700,929229600,36700,36700,36700,36700,91
20230801,130600,925889900,36700,36700,36700,36700,1
20230801,130500,925853200,36700,36700,36700,36700,39
20230801,130400,924421900,36700,36700,36700,36700,90
20230801,130300,921118900,36700,36700,36700,36700,1
20230801,130200,921082200,36700,36700,36700,36700,19
20230801,130100,920384900,36750,36750,36750,36750,191
20230801,130000,913365650,36800,36750,36800,36750,16
20230801,125900,912777400,36750,36750,36750,36750,23
20230801,125800,911932150,36700,36750,36750,36700,228
20230801,125700,903559450,36800,36800,36800,36800,2
20230801,125600,903485850,36800,36750,36800,36750,34
20230801,125500,902236150,36800,36750,36800,36750,120
20230801,125400,897826050,36750,36750,36800,36750,43
20230801,125300,896245650,36800,36800,36800,36750,55
20230801,125200,894224050,36800,36800,36800,36800,2
20230801,125100,894150450,36750,36800,36800,36750,82
20230801,125000,891136500,36750,36800,36800,36750,6
20230801,124900,890915800,36750,36800,36800,36750,15
20230801,124800,890364400,36850,36800,36850,36800,22
20230801,124700,889554600,36800,36750,36800,36750,25
20230801,124600,888635700,36750,36800,36800,36750,13
20230801,124500,888157850,36800,36800,36800,36750,127
20230801,124400,883490350,36750,36800,36800,36750,16
20230801,124300,882901650,36800,36800,36850,36800,19
20230801,124200,882202350,36850,36850,36850,36800,125
20230801,124100,877600700,36850,36850,36850,36850,2
20230801,124000,877527000,36800,36800,36850,36800,34
20230801,123900,876275700,36800,36900,36900,36800,5
20230801,123800,876091400,36800,36800,36800,36800,0
20230801,123700,876091400,36800,36750,36800,36750,153
20230801,123600,870461050,36800,36750,36800,36750,112
20230801,123500,866344950,36800,36800,36800,36800,3
20230801,123400,866234550,36750,36800,36800,36750,34
20230801,123300,864984850,36750,36800,36800,36750,17
20230801,123200,864360000,36750,36800,36800,36750,78
20230801,123100,861493400,36750,36800,36800,36750,13
20230801,123000,861015550,36750,36700,36750,36700,25
20230801,122900,860096850,36750,36700,36750,36700,128
20230801,122800,855396650,36750,36750,36750,36750,57
20230801,122700,853301900,36750,36750,36750,36700,11
20230801,122600,852897700,36750,36750,36750,36700,90
20230801,122500,849593800,36700,36700,36750,36700,47
20230801,122400,847868550,36750,36750,36750,36750,2
20230801,122300,847795050,36750,36700,36750,36700,97
20230801,122200,844233950,36750,36750,36750,36700,25
20230801,122100,843316250,36700,36750,36750,36700,4
20230801,122000,843169300,36750,36700,36750,36700,76
20230801,121900,840379950,36750,36750,36750,36750,2
20230801,121800,840306450,36750,36700,36750,36700,6
20230801,121700,840086150,36750,36750,36750,36700,242
20230801,121600,831204500,36700,36750,36800,36700,92
20230801,121500,827827000,36750,36700,36750,36700,75
20230801,121400,825071550,36700,36750,36750,36700,4
20230801,121300,824924650,36750,36750,36800,36750,48
20230801,121200,823160550,36800,36750,36800,36750,97
20230801,121100,819595650,36750,36750,36750,36700,26
20230801,121000,818641200,36700,36750,36750,36700,77
20230801,120900,815815150,36700,36750,36750,36700,20
20230801,120800,815081050,36750,36700,36750,36700,24
20230801,120700,814200000,36700,36750,36750,36700,28
20230801,120600,813171150,36800,36750,36800,36750,3
20230801,120500,813060800,36800,36800,36800,36800,4
20230801,120400,812913600,36750,36750,36800,36750,88
20230801,120300,809679500,36750,36800,36800,36750,32
20230801,120200,808502850,36800,36750,36800,36750,19
20230801,120100,807804500,36800,36800,36800,36750,168
20230801,120000,801629900,36800,36800,36800,36750,27
20230801,115900,800637350,36800,36750,36800,36750,20
20230801,115800,799902250,36750,36750,36800,36750,165
20230801,115700,793838350,36750,36750,36800,36750,78
20230801,115600,790971750,36800,36800,36800,36750,26
20230801,115500,790015000,36800,36800,36800,36800,12
20230801,115400,789573400,36850,36850,36850,36800,20
20230801,115300,788837150,36800,36800,36800,36750,102
20230801,115200,785083650,36750,36800,36800,36750,26
20230801,115100,784127750,36750,36800,36800,36750,91
20230801,115000,780783150,36800,36750,36800,36750,5
20230801,114900,780599300,36750,36750,36800,36750,34
20230801,114800,779349700,36800,36850,36850,36750,41
20230801,114700,777841350,36800,36800,36800,36800,23
20230801,114600,776994950,36750,36750,36800,36750,8
20230801,114500,776700750,36750,36800,36800,36750,117
20230801,114400,772399400,36800,36750,36800,36750,4
20230801,114300,772252250,36800,36800,36800,36800,5
20230801,114200,772068250,36750,36700,36750,36700,104
20230801,114100,768250850,36750,36800,36800,36750,154
20230801,114000,762591250,36750,36750,36750,36750,72
20230801,113900,759945250,36750,36700,36750,36700,38
20230801,113800,758548900,36750,36750,36800,36750,298
20230801,113700,747597300,36800,36850,36850,36800,34
20230801,113600,746346000,36800,36800,36800,36800,16
20230801,113500,745757200,36800,36850,36850,36800,93
20230801,113400,742334600,36800,36800,36800,36800,26
20230801,113300,741377800,36800,36800,36800,36800,11
20230801,113200,740973000,36850,36800,36850,36800,87
20230801,113100,737770750,36800,36800,36850,36800,124
20230801,113000,733205550,36800,36800,36800,36800,97
20230801,112900,729635950,36800,36800,36800,36750,7
20230801,112800,729378400,36800,36800,36800,36800,61
20230801,112700,727133600,36800,36800,36800,36800,16
20230801,112600,726544800,36800,36800,36800,36800,105
20230801,112500,722680800,36800,36800,36800,36800,19
20230801,112400,721981600,36800,36800,36800,36800,13
20230801,112300,721503200,36850,36850,36850,36850,4
20230801,112200,721355800,36800,36800,36800,36800,74
20230801,112100,718632600,36850,36800,36850,36800,16
20230801,112000,718043750,36800,36800,36800,36800,19
20230801,111900,717344550,36800,36800,36800,36800,100
20230801,111800,713664550,36800,36800,36800,36800,29
20230801,111700,712597350,36800,36800,36800,36800,45
20230801,111600,710941350,36800,36800,36800,36800,72
20230801,111500,708291750,36800,36800,36800,36800,30
20230801,111400,707187750,36800,36800,36800,36800,23
20230801,111300,706341350,36800,36800,36800,36800,116
20230801,111200,702072550,36850,36850,36850,36850,20
20230801,111100,701335550,36850,36800,36850,36800,27
20230801,111000,700341500,36800,36800,36850,36800,97
20230801,110900,696770900,36850,36850,36850,36850,0
20230801,110800,696770900,36850,36850,36850,36800,32
20230801,110700,695591750,36850,36900,36900,36850,317
20230801,110600,683908650,36900,36900,36900,36900,50
20230801,110500,682063650,36900,36900,36900,36900,49
20230801,110400,680255550,36900,36900,36900,36900,1
20230801,110300,680218650,36900,36950,36950,36900,115
20230801,110200,675974650,36950,36950,36950,36950,29
20230801,110100,674903100,36950,36950,36950,36950,0
20230801,110000,674903100,36950,36900,36950,36900,183
20230801,105900,668149050,36900,36950,36950,36900,8
20230801,105800,667853600,36950,36950,36950,36950,65
20230801,105700,665451850,36950,36900,36950,36900,216
20230801,105600,657474600,36850,36900,36900,36850,229
20230801,105500,649025100,36800,36800,36800,36800,113
20230801,105400,644866700,36800,37000,37000,36800,1670
20230801,105300,583163100,37000,37000,37000,37000,11
20230801,105200,582756100,37000,37000,37000,37000,16
20230801,105100,582164100,37050,37050,37050,37050,72
20230801,105000,579496500,37050,37050,37050,37050,11
20230801,104900,579088950,37050,37050,37050,37050,0
20230801,104800,579088950,37050,37050,37050,37050,82
20230801,104700,576050850,37050,37050,37050,37050,12
20230801,104600,575606250,37050,37050,37050,37050,90
20230801,104500,572271750,37050,37050,37050,37050,2
20230801,104400,572197650,37050,37100,37100,37050,89
20230801,104300,568899950,37100,37100,37100,37100,0
20230801,104200,568899950,37100,37150,37150,37100,44
20230801,104100,567267350,37150,37100,37150,37050,491
20230801,104000,549051100,37100,37100,37100,37100,205
20230801,103900,541445600,37150,37150,37150,37150,134
20230801,103800,536467500,37150,37150,37150,37150,88
20230801,103700,533198300,37150,37150,37150,37150,0
20230801,103600,533198300,37150,37150,37150,37150,0
20230801,103500,533198300,37150,37150,37150,37150,84
20230801,103400,530077700,37150,37150,37150,37150,2
20230801,103300,530003400,37150,37150,37150,37150,0
20230801,103200,530003400,37150,37150,37150,37150,84
20230801,103100,526882800,37150,37150,37150,37150,0
20230801,103000,526882800,37150,37200,37200,37150,46
20230801,102900,525171750,37200,37200,37200,37200,100
20230801,102800,521451750,37200,37200,37250,37200,439
20230801,102700,505120450,37150,37150,37150,37150,2
20230801,102600,505046150,37150,37150,37150,37150,0
20230801,102500,505046150,37150,37150,37150,37150,0
20230801,102400,505046150,37150,37150,37150,37150,49
20230801,102300,503225800,37150,37150,37150,37150,52
20230801,102200,501294000,37150,37150,37150,37150,134
20230801,102100,496315900,37150,37150,37150,37150,0
20230801,102000,496315900,37150,37150,37150,37150,13
20230801,101900,495832950,37150,37200,37200,37150,83
20230801,101800,492749000,37200,37200,37200,37200,0
20230801,101700,492749000,37200,37150,37200,37150,147
20230801,101600,487287900,37150,37150,37150,37150,2
20230801,101500,487213600,37150,37150,37150,37150,13
20230801,101400,486730650,37150,37150,37150,37150,5
20230801,101300,486544900,37150,37150,37150,37150,183
20230801,101200,479746450,37150,37150,37150,37150,3
20230801,101100,479635000,37150,37150,37150,37150,0
20230801,101000,479635000,37150,37150,37150,37150,50
20230801,100900,477777500,37150,37150,37150,37150,344
20230801,100800,464997900,37200,37200,37200,37200,0
20230801,100700,464997900,37200,37150,37200,37150,3
20230801,100600,464886400,37150,37250,37250,37150,632
20230801,100500,441406200,37250,37200,37250,37200,6
20230801,100400,441182950,37200,37200,37200,37200,1
20230801,100300,441145750,37200,37250,37250,37200,78
20230801,100200,438243900,37250,37200,37250,37200,145
20230801,100100,432849800,37250,37250,37250,37250,0
20230801,100000,432849800,37250,37250,37250,37200,77
20230801,095900,429985200,37250,37250,37250,37250,112
20230801,095800,425813200,37200,37200,37200,37200,3
20230801,095700,425701600,37200,37250,37250,37200,74
20230801,095600,422948750,37200,37200,37200,37200,54
20230801,095500,420939950,37250,37250,37250,37250,0
20230801,095400,420939950,37250,37250,37300,37250,172
20230801,095300,414532800,37300,37300,37300,37300,0
20230801,095200,414532800,37300,37200,37300,37200,134
20230801,095100,409546000,37200,37250,37250,37200,69
20230801,095000,406978000,37250,37250,37250,37250,306
20230801,094900,395579500,37300,37250,37300,37250,16
20230801,094800,394983450,37250,37250,37250,37250,0
20230801,094700,394983450,37250,37250,37250,37250,414
20230801,094600,379561950,37250,37250,37250,37250,62
20230801,094500,377252450,37250,37250,37250,37250,60
20230801,094400,375017450,37250,37250,37250,37250,76
20230801,094300,372186450,37300,37300,37300,37300,4
20230801,094200,372037250,37300,37300,37300,37300,2
20230801,094100,371962650,37300,37300,37350,37250,31
20230801,094000,370806800,37350,37350,37350,37300,14
20230801,093900,370284050,37350,37350,37350,37350,31
20230801,093800,369126200,37300,37400,37400,37250,537
20230801,093700,349096250,37350,37350,37350,37350,2
20230801,093600,349021550,37350,37350,37450,37350,286
20230801,093500,338329600,37350,37350,37350,37350,7
20230801,093400,338068150,37350,37350,37350,37350,33
20230801,093300,336835600,37350,37300,37350,37300,144
20230801,093200,331464250,37300,37300,37300,37300,11
20230801,093100,331053950,37300,37300,37300,37250,11
20230801,093000,330643900,37300,37300,37300,37300,21
20230801,092900,329860600,37300,37250,37350,37250,32
20230801,092800,328667950,37250,37250,37250,37250,319
20230801,092700,316785200,37250,37300,37300,37250,41
20230801,092600,315257900,37250,37250,37300,37250,59
20230801,092500,313059800,37300,37300,37300,37250,93
20230801,092400,309594550,37300,37250,37300,37250,57
20230801,092300,307471200,37250,37250,37250,37200,227
20230801,092200,299016450,37250,37250,37250,37200,127
20230801,092100,294290850,37250,37200,37300,37200,424
20230801,092000,278492200,37250,37250,37250,37250,42
20230801,091900,276927700,37350,37350,37350,37250,128
20230801,091800,272150900,37400,37400,37400,37400,216
20230801,091700,264072500,37400,37400,37400,37400,65
20230801,091600,261641500,37400,37450,37450,37400,62
20230801,091500,259320150,37450,37500,37500,37450,26
20230801,091400,258346200,37500,37500,37500,37500,0
20230801,091300,258346200,37500,37500,37500,37500,1
20230801,091200,258308700,37450,37500,37500,37450,1120
20230801,091100,216312350,37500,37650,37650,37500,365
20230801,091000,202593750,37650,37700,37700,37650,54
20230801,090900,200558100,37700,37650,37700,37650,39
20230801,090800,199089450,37650,37950,37950,37650,1709
20230801,090700,134510900,38000,38100,38100,38000,36
20230801,090600,133141400,38050,38100,38100,38050,83
20230801,090500,129982800,38050,38200,38200,38050,654
20230801,090400,105042800,38200,38300,38450,38150,546
20230801,090300,84137550,38250,37900,38250,37900,333
20230801,090200,71445950,37900,37850,37900,37800,823
20230801,090100,40296000,37850,37900,38000,37850,657
20230801,090000,15350950,37900,38000,38000,37900,404
Reference in New Issue Copy Permalink