ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/064290/min/candle-20230802.csv

632 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
20230802,192900,23536788850,41700,41700,41700,41700,5376
20230802,192800,23536788850,41700,41700,41700,41700,0
20230802,192700,23536788850,41700,41700,41700,41700,0
20230802,192600,23536788850,41700,41700,41700,41700,0
20230802,192500,23536788850,41700,41700,41700,41700,0
20230802,192400,23536788850,41700,41700,41700,41700,0
20230802,192300,23536788850,41700,41700,41700,41700,0
20230802,192200,23536788850,41700,41700,41700,41700,0
20230802,192100,23536788850,41700,41700,41700,41700,0
20230802,192000,23536788850,41700,41700,41700,41700,0
20230802,191900,23536788850,41700,41700,41700,41700,0
20230802,191800,23536788850,41700,41700,41700,41700,0
20230802,191700,23536788850,41700,41700,41700,41700,0
20230802,191600,23536788850,41700,41700,41700,41700,0
20230802,191500,23536788850,41700,41700,41700,41700,0
20230802,191400,23536788850,41700,41700,41700,41700,0
20230802,191300,23536788850,41700,41700,41700,41700,0
20230802,191200,23536788850,41700,41700,41700,41700,0
20230802,191100,23536788850,41700,41700,41700,41700,0
20230802,191000,23536788850,41700,41700,41700,41700,0
20230802,190900,23536788850,41700,41700,41700,41700,0
20230802,190800,23536788850,41700,41700,41700,41700,0
20230802,190700,23536788850,41700,41700,41700,41700,0
20230802,190600,23536788850,41700,41700,41700,41700,0
20230802,190500,23536788850,41700,41700,41700,41700,0
20230802,190400,23536788850,41700,41700,41700,41700,0
20230802,190300,23536788850,41700,41700,41700,41700,0
20230802,190200,23536788850,41700,41700,41700,41700,0
20230802,190100,23536788850,41700,41700,41700,41700,0
20230802,190000,23536788850,41700,41700,41700,41700,0
20230802,185900,23536788850,41700,41700,41700,41700,5376
20230802,185800,23536788850,41700,41700,41700,41700,0
20230802,185700,23536788850,41700,41700,41700,41700,0
20230802,185600,23536788850,41700,41700,41700,41700,0
20230802,185500,23536788850,41700,41700,41700,41700,0
20230802,185400,23536788850,41700,41700,41700,41700,0
20230802,185300,23536788850,41700,41700,41700,41700,0
20230802,185200,23536788850,41700,41700,41700,41700,0
20230802,185100,23536788850,41700,41700,41700,41700,0
20230802,185000,23536788850,41700,41700,41700,41700,0
20230802,184900,23536788850,41700,41700,41700,41700,0
20230802,184800,23536788850,41700,41700,41700,41700,0
20230802,184700,23536788850,41700,41700,41700,41700,0
20230802,184600,23536788850,41700,41700,41700,41700,0
20230802,184500,23536788850,41700,41700,41700,41700,0
20230802,184400,23536788850,41700,41700,41700,41700,0
20230802,184300,23536788850,41700,41700,41700,41700,0
20230802,184200,23536788850,41700,41700,41700,41700,0
20230802,184100,23536788850,41700,41700,41700,41700,0
20230802,184000,23536788850,41700,41700,41700,41700,0
20230802,183900,23536788850,41700,41700,41700,41700,0
20230802,183800,23536788850,41700,41700,41700,41700,0
20230802,183700,23536788850,41700,41700,41700,41700,0
20230802,183600,23536788850,41700,41700,41700,41700,0
20230802,183500,23536788850,41700,41700,41700,41700,0
20230802,183400,23536788850,41700,41700,41700,41700,0
20230802,183300,23536788850,41700,41700,41700,41700,0
20230802,183200,23536788850,41700,41700,41700,41700,0
20230802,183100,23536788850,41700,41700,41700,41700,0
20230802,183000,23536788850,41700,41700,41700,41700,0
20230802,182900,23536788850,41700,41700,41700,41700,5376
20230802,182800,23536788850,41700,41700,41700,41700,0
20230802,182700,23536788850,41700,41700,41700,41700,0
20230802,182600,23536788850,41700,41700,41700,41700,0
20230802,182500,23536788850,41700,41700,41700,41700,0
20230802,182400,23536788850,41700,41700,41700,41700,0
20230802,182300,23536788850,41700,41700,41700,41700,0
20230802,182200,23536788850,41700,41700,41700,41700,0
20230802,182100,23536788850,41700,41700,41700,41700,0
20230802,182000,23536788850,41700,41700,41700,41700,0
20230802,181900,23536788850,41700,41700,41700,41700,0
20230802,181800,23536788850,41700,41700,41700,41700,0
20230802,181700,23536788850,41700,41700,41700,41700,0
20230802,181600,23536788850,41700,41700,41700,41700,0
20230802,181500,23536788850,41700,41700,41700,41700,0
20230802,181400,23536788850,41700,41700,41700,41700,0
20230802,181300,23536788850,41700,41700,41700,41700,0
20230802,181200,23536788850,41700,41700,41700,41700,0
20230802,181100,23536788850,41700,41700,41700,41700,0
20230802,181000,23536788850,41700,41700,41700,41700,0
20230802,180900,23536788850,41700,41700,41700,41700,0
20230802,180800,23536788850,41700,41700,41700,41700,0
20230802,180700,23536788850,41700,41700,41700,41700,0
20230802,180600,23536788850,41700,41700,41700,41700,0
20230802,180500,23536788850,41700,41700,41700,41700,0
20230802,180400,23536788850,41700,41700,41700,41700,0
20230802,180300,23536788850,41700,41700,41700,41700,0
20230802,180200,23536788850,41700,41700,41700,41700,0
20230802,180100,23536788850,41700,41700,41700,41700,0
20230802,180000,23536788850,41700,41700,41700,41700,0
20230802,175900,23536788850,41700,41700,41700,41700,5376
20230802,175800,23536788850,41700,41700,41700,41700,0
20230802,175700,23536788850,41700,41700,41700,41700,0
20230802,175600,23536788850,41700,41700,41700,41700,0
20230802,175500,23536788850,41700,41700,41700,41700,0
20230802,175400,23536788850,41700,41700,41700,41700,0
20230802,175300,23536788850,41700,41700,41700,41700,0
20230802,175200,23536788850,41700,41700,41700,41700,0
20230802,175100,23536788850,41700,41700,41700,41700,0
20230802,175000,23536788850,41700,41700,41700,41700,0
20230802,174900,23536788850,41700,41700,41700,41700,0
20230802,174800,23536788850,41700,41700,41700,41700,0
20230802,174700,23536788850,41700,41700,41700,41700,0
20230802,174600,23536788850,41700,41700,41700,41700,0
20230802,174500,23536788850,41700,41700,41700,41700,0
20230802,174400,23536788850,41700,41700,41700,41700,0
20230802,174300,23536788850,41700,41700,41700,41700,0
20230802,174200,23536788850,41700,41700,41700,41700,0
20230802,174100,23536788850,41700,41700,41700,41700,0
20230802,174000,23536788850,41700,41700,41700,41700,0
20230802,173900,23536788850,41700,41700,41700,41700,0
20230802,173800,23536788850,41700,41700,41700,41700,0
20230802,173700,23536788850,41700,41700,41700,41700,0
20230802,173600,23536788850,41700,41700,41700,41700,0
20230802,173500,23536788850,41700,41700,41700,41700,0
20230802,173400,23536788850,41700,41700,41700,41700,0
20230802,173300,23536788850,41700,41700,41700,41700,0
20230802,173200,23536788850,41700,41700,41700,41700,0
20230802,173100,23536788850,41700,41700,41700,41700,0
20230802,173000,23536788850,41700,41700,41700,41700,0
20230802,172900,23536788850,41700,41700,41700,41700,5376
20230802,172800,23536788850,41700,41700,41700,41700,0
20230802,172700,23536788850,41700,41700,41700,41700,0
20230802,172600,23536788850,41700,41700,41700,41700,0
20230802,172500,23536788850,41700,41700,41700,41700,0
20230802,172400,23536788850,41700,41700,41700,41700,0
20230802,172300,23536788850,41700,41700,41700,41700,0
20230802,172200,23536788850,41700,41700,41700,41700,0
20230802,172100,23536788850,41700,41700,41700,41700,0
20230802,172000,23536788850,41700,41700,41700,41700,0
20230802,171900,23536788850,41700,41700,41700,41700,0
20230802,171800,23536788850,41700,41700,41700,41700,0
20230802,171700,23536788850,41700,41700,41700,41700,0
20230802,171600,23536788850,41700,41700,41700,41700,0
20230802,171500,23536788850,41700,41700,41700,41700,0
20230802,171400,23536788850,41700,41700,41700,41700,0
20230802,171300,23536788850,41700,41700,41700,41700,0
20230802,171200,23536788850,41700,41700,41700,41700,0
20230802,171100,23536788850,41700,41700,41700,41700,0
20230802,171000,23536788850,41700,41700,41700,41700,0
20230802,170900,23536788850,41700,41700,41700,41700,0
20230802,170800,23536788850,41700,41700,41700,41700,0
20230802,170700,23536788850,41700,41700,41700,41700,0
20230802,170600,23536788850,41700,41700,41700,41700,0
20230802,170500,23536788850,41700,41700,41700,41700,0
20230802,170400,23536788850,41700,41700,41700,41700,0
20230802,170300,23536788850,41700,41700,41700,41700,0
20230802,170200,23536788850,41700,41700,41700,41700,0
20230802,170100,23536788850,41700,41700,41700,41700,0
20230802,170000,23536788850,41700,41700,41700,41700,0
20230802,165900,23536788850,41700,41700,41700,41700,5376
20230802,165800,23536788850,41700,41700,41700,41700,0
20230802,165700,23536788850,41700,41700,41700,41700,0
20230802,165600,23536788850,41700,41700,41700,41700,0
20230802,165500,23536788850,41700,41700,41700,41700,0
20230802,165400,23536788850,41700,41700,41700,41700,0
20230802,165300,23536788850,41700,41700,41700,41700,0
20230802,165200,23536788850,41700,41700,41700,41700,0
20230802,165100,23536788850,41700,41700,41700,41700,0
20230802,165000,23536788850,41700,41700,41700,41700,0
20230802,164900,23536788850,41700,41700,41700,41700,0
20230802,164800,23536788850,41700,41700,41700,41700,0
20230802,164700,23536788850,41700,41700,41700,41700,0
20230802,164600,23536788850,41700,41700,41700,41700,0
20230802,164500,23536788850,41700,41700,41700,41700,0
20230802,164400,23536788850,41700,41700,41700,41700,0
20230802,164300,23536788850,41700,41700,41700,41700,0
20230802,164200,23536788850,41700,41700,41700,41700,0
20230802,164100,23536788850,41700,41700,41700,41700,0
20230802,164000,23536788850,41700,41700,41700,41700,0
20230802,163900,23536788850,41700,41700,41700,41700,0
20230802,163800,23536788850,41700,41700,41700,41700,0
20230802,163700,23536788850,41700,41700,41700,41700,0
20230802,163600,23536788850,41700,41700,41700,41700,0
20230802,163500,23536788850,41700,41700,41700,41700,0
20230802,163400,23536788850,41700,41700,41700,41700,0
20230802,163300,23536788850,41700,41700,41700,41700,0
20230802,163200,23536788850,41700,41700,41700,41700,0
20230802,163100,23536788850,41700,41700,41700,41700,0
20230802,163000,23536788850,41700,41700,41700,41700,0
20230802,162900,23536788850,41700,41700,41700,41700,5376
20230802,162800,23536788850,41700,41700,41700,41700,0
20230802,162700,23536788850,41700,41700,41700,41700,0
20230802,162600,23536788850,41700,41700,41700,41700,0
20230802,162500,23536788850,41700,41700,41700,41700,0
20230802,162400,23536788850,41700,41700,41700,41700,0
20230802,162300,23536788850,41700,41700,41700,41700,0
20230802,162200,23536788850,41700,41700,41700,41700,0
20230802,162100,23536788850,41700,41700,41700,41700,0
20230802,162000,23536788850,41700,41700,41700,41700,0
20230802,161900,23536788850,41700,41700,41700,41700,0
20230802,161800,23536788850,41700,41700,41700,41700,0
20230802,161700,23536788850,41700,41700,41700,41700,0
20230802,161600,23536788850,41700,41700,41700,41700,0
20230802,161500,23536788850,41700,41700,41700,41700,0
20230802,161400,23536788850,41700,41700,41700,41700,0
20230802,161300,23536788850,41700,41700,41700,41700,0
20230802,161200,23536788850,41700,41700,41700,41700,0
20230802,161100,23536788850,41700,41700,41700,41700,0
20230802,161000,23536788850,41700,41700,41700,41700,0
20230802,160900,23536788850,41700,41700,41700,41700,0
20230802,160800,23536788850,41700,41700,41700,41700,0
20230802,160700,23536788850,41700,41700,41700,41700,0
20230802,160600,23536788850,41700,41700,41700,41700,0
20230802,160500,23536788850,41700,41700,41700,41700,0
20230802,160400,23536788850,41700,41700,41700,41700,0
20230802,160300,23536788850,41700,41700,41700,41700,0
20230802,160200,23536788850,41700,41700,41700,41700,0
20230802,160100,23536788850,41700,41700,41700,41700,0
20230802,160000,23536788850,41700,41700,41700,41700,0
20230802,155900,23536788850,41700,41700,41700,41700,5376
20230802,155800,23536788850,41700,41700,41700,41700,0
20230802,155700,23536788850,41700,41700,41700,41700,0
20230802,155600,23536788850,41700,41700,41700,41700,0
20230802,155500,23536788850,41700,41700,41700,41700,0
20230802,155400,23536788850,41700,41700,41700,41700,0
20230802,155300,23536788850,41700,41700,41700,41700,0
20230802,155200,23536788850,41700,41700,41700,41700,0
20230802,155100,23536788850,41700,41700,41700,41700,0
20230802,155000,23536788850,41700,41700,41700,41700,0
20230802,154900,23536788850,41700,41700,41700,41700,0
20230802,154800,23536788850,41700,41700,41700,41700,0
20230802,154700,23536788850,41700,41700,41700,41700,0
20230802,154600,23536788850,41700,41700,41700,41700,0
20230802,154500,23536788850,41700,41700,41700,41700,0
20230802,154400,23536788850,41700,41700,41700,41700,0
20230802,154300,23536788850,41700,41700,41700,41700,0
20230802,154200,23536788850,41700,41700,41700,41700,0
20230802,154100,23536788850,41700,41700,41700,41700,0
20230802,154000,23536788850,41700,41700,41700,41700,0
20230802,153900,23536788850,41700,41700,41700,41700,0
20230802,153800,23536788850,41700,41700,41700,41700,0
20230802,153700,23536788850,41700,41700,41700,41700,0
20230802,153600,23536788850,41700,41700,41700,41700,0
20230802,153500,23536788850,41700,41700,41700,41700,0
20230802,153400,23536788850,41700,41700,41700,41700,0
20230802,153300,23536788850,41700,41700,41700,41700,0
20230802,153200,23536788850,41700,41700,41700,41700,0
20230802,153100,23536788850,41700,41700,41700,41700,0
20230802,153000,23536788850,41700,41700,41700,41700,5376
20230802,152900,23312609650,41450,41450,41450,41450,0
20230802,152800,23312609650,41450,41450,41450,41450,0
20230802,152700,23312609650,41450,41450,41450,41450,0
20230802,152600,23312609650,41450,41450,41450,41450,0
20230802,152500,23312609650,41450,41450,41450,41450,0
20230802,152400,23312609650,41450,41450,41450,41450,0
20230802,152300,23312609650,41450,41450,41450,41450,0
20230802,152200,23312609650,41450,41450,41450,41450,0
20230802,152100,23312609650,41450,41450,41450,41450,0
20230802,152000,23312609650,41450,41450,41450,41450,0
20230802,151900,23312609650,41450,41650,41650,41450,1035
20230802,151800,23269587100,41650,41500,41750,41500,742
20230802,151700,23238697500,41500,41650,41650,41450,1755
20230802,151600,23165810100,41800,41750,41800,41550,2236
20230802,151500,23072738600,41700,41750,41750,41600,1447
20230802,151400,23012395100,41750,41550,41800,41550,792
20230802,151300,22979373750,41650,41700,41700,41550,1029
20230802,151200,22936515700,41800,41700,41800,41600,1144
20230802,151100,22888817300,41750,41600,42000,41450,3807
20230802,151000,22730563650,41500,41850,42000,41500,9290
20230802,150900,22343259950,41850,41950,41950,41850,1596
20230802,150800,22276419900,41850,42050,42050,41850,987
20230802,150700,22235055050,41900,42000,42050,41900,674
20230802,150600,22206744700,42050,41900,42050,41850,1090
20230802,150500,22161045050,41900,42050,42050,41900,777
20230802,150400,22128439550,41850,41850,42050,41850,1218
20230802,150300,22077404750,41850,41950,42100,41850,1086
20230802,150200,22031851950,41900,41900,42100,41900,623
20230802,150100,22005703150,41950,41850,42150,41850,911
20230802,150000,21967442800,41850,42000,42100,41800,956
20230802,145900,21927328600,42050,42000,42100,41900,982
20230802,145800,21886090000,42000,41900,42000,41800,1245
20230802,145700,21833910250,41900,41900,42000,41700,4102
20230802,145600,21662606900,41850,41950,41950,41700,2375
20230802,145500,21563431250,41900,41900,41950,41750,1042
20230802,145400,21519796450,41950,42000,42050,41850,900
20230802,145300,21482051250,42000,41950,42050,41800,1196
20230802,145200,21431955150,41900,41900,42000,41850,1339
20230802,145100,21375880450,41900,42050,42100,41850,721
20230802,145000,21345647900,42100,41950,42200,41850,1444
20230802,144900,21285039900,41950,42100,42100,41950,2158
20230802,144800,21194373000,42100,42200,42200,42050,2620
20230802,144700,21084007800,42200,42250,42250,42150,1174
20230802,144600,21034458100,42250,42200,42250,42200,952
20230802,144500,20994268450,42250,42250,42350,42200,1486
20230802,144400,20931531850,42250,42150,42300,42150,706
20230802,144300,20901731300,42250,42200,42250,42150,1769
20230802,144200,20827080400,42250,42350,42400,42200,3390
20230802,144100,20683775150,42400,42400,42450,42300,1798
20230802,144000,20607549650,42400,42350,42450,42300,3552
20230802,143900,20457105250,42300,42200,42300,42200,2535
20230802,143800,20349967650,42200,42150,42200,42100,2467
20230802,143700,20245940250,42100,42050,42150,42050,3223
20230802,143600,20110259650,42100,41750,42200,41600,6035
20230802,143500,19856941950,41800,41600,41800,41550,1964
20230802,143400,19775159400,41550,41650,41700,41550,802
20230802,143300,19741792100,41650,41600,41700,41550,756
20230802,143200,19710324450,41550,41550,41700,41450,979
20230802,143100,19669635850,41600,41450,41600,41450,1193
20230802,143000,19620063850,41400,41350,41550,41300,2786
20230802,142900,19504744600,41350,41300,41450,41300,756
20230802,142800,19473453950,41300,41400,41450,41300,1229
20230802,142700,19422621700,41450,41500,41500,41350,1298
20230802,142600,19368898550,41400,41450,41750,41350,3771
20230802,142500,19212542850,41750,41700,41750,41400,3121
20230802,142400,19083000050,41400,41450,41700,41400,1169
20230802,142300,19034495250,41500,41500,41700,41450,977
20230802,142200,18993921300,41500,41700,41750,41450,1304
20230802,142100,18939777450,41500,41500,41700,41450,819
20230802,142000,18905759950,41550,41450,41700,41450,1121
20230802,141900,18859152400,41450,41500,41500,41450,930
20230802,141800,18820575400,41500,41500,41600,41500,1032
20230802,141700,18777743300,41500,41600,41600,41500,3421
20230802,141600,18635643000,41700,41600,41700,41600,425
20230802,141500,18617956300,41650,41600,41950,41600,461
20230802,141400,18598758400,41950,41650,41950,41600,1753
20230802,141300,18525592150,41650,41600,41700,41600,692
20230802,141200,18496783300,41600,41600,41750,41600,250
20230802,141100,18486379950,41750,41650,41750,41550,3818
20230802,141000,18327510200,41650,41650,41800,41650,721
20230802,140900,18297433900,41650,41650,41700,41650,1033
20230802,140800,18254403450,41650,41700,41750,41650,330
20230802,140700,18240645000,41700,41800,41800,41650,3330
20230802,140600,18101812050,41750,41800,41900,41700,706
20230802,140500,18072327550,41800,41950,41950,41750,4203
20230802,140400,17896517800,41900,41850,41900,41850,520
20230802,140300,17874732100,41850,42000,42000,41850,678
20230802,140200,17846327500,42000,41850,42000,41850,195
20230802,140100,17838152050,41850,41950,41950,41850,1320
20230802,140000,17782857450,41950,42000,42000,41900,1712
20230802,135900,17711061900,41950,41950,42050,41950,1052
20230802,135800,17666882350,41950,41950,42000,41900,2034
20230802,135700,17581462600,41900,41900,42000,41850,1521
20230802,135600,17517637650,41850,41800,41850,41800,1128
20230802,135500,17470462050,41800,41850,41850,41800,1345
20230802,135400,17414194200,41950,41950,42000,41850,4336
20230802,135300,17232344250,41950,41950,42200,41900,5247
20230802,135200,17011993750,42000,41850,42000,41800,1427
20230802,135100,16952140850,41750,41750,41850,41700,2400
20230802,135000,16851823650,41750,41800,42000,41750,1503
20230802,134900,16788836150,41800,41750,41850,41700,1222
20230802,134800,16737736350,41750,41800,41800,41750,1936
20230802,134700,16656885650,41750,41800,41850,41750,310
20230802,134600,16643927750,41750,41800,41800,41750,1028
20230802,134500,16600972200,41800,41800,41850,41700,1107
20230802,134400,16554753100,41800,41600,41800,41600,159
20230802,134300,16548122050,41750,41600,41850,41600,1345
20230802,134200,16491964550,41600,41500,41700,41450,2752
20230802,134100,16377753500,41500,41450,41750,41450,880
20230802,134000,16341148700,41350,41500,41700,41300,2118
20230802,133900,16253514200,41500,41650,41750,41300,3709
20230802,133800,16099833800,41650,41550,41750,41500,1087
20230802,133700,16054652750,41550,41700,41750,41550,1269
20230802,133600,16001854400,41700,41650,41750,41650,634
20230802,133500,15975395700,41650,41600,41750,41550,1393
20230802,133400,15917450900,41600,41650,41650,41600,2641
20230802,133300,15807525950,41650,41750,41750,41650,1732
20230802,133200,15735325400,41700,41750,41800,41700,1565
20230802,133100,15670012600,41750,41800,41850,41750,1626
20230802,133000,15602063700,41800,41900,41950,41800,1155
20230802,132900,15553718200,41900,41850,41900,41800,645
20230802,132800,15526717100,41800,41800,41850,41800,199
20230802,132700,15518394900,41750,41800,41900,41750,602
20230802,132600,15493240000,41800,41900,41950,41800,516
20230802,132500,15471642150,41850,41750,41950,41700,851
20230802,132400,15436045750,41700,41850,41950,41700,1858
20230802,132300,15358444650,41950,41700,41950,41700,931
20230802,132200,15319540300,41700,41650,41800,41650,1420
20230802,132100,15260345850,41650,41900,41950,41600,7380
20230802,132000,14952407200,41950,41950,41950,41850,2602
20230802,131900,14843350550,41950,42100,42100,41900,6131
20230802,131800,14585823300,42100,42100,42150,42100,954
20230802,131700,14545642850,42150,42250,42300,42150,6542
20230802,131600,14269528350,42300,42300,42300,42300,302
20230802,131500,14256753750,42300,42350,42350,42300,187
20230802,131400,14248843500,42300,42350,42400,42300,428
20230802,131300,14230717650,42400,42250,42400,42250,204
20230802,131200,14222086000,42250,42300,42300,42250,181
20230802,131100,14214438000,42250,42300,42300,42250,781
20230802,131000,14181440650,42250,42300,42350,42250,355
20230802,130900,14166427200,42350,42350,42400,42300,362
20230802,130800,14151112350,42300,42300,42350,42300,46
20230802,130700,14149166300,42300,42350,42350,42250,157
20230802,130600,14142522200,42300,42350,42350,42300,688
20230802,130500,14113414350,42400,42300,42400,42300,277
20230802,130400,14101677500,42300,42350,42350,42300,81
20230802,130300,14098249250,42300,42300,42350,42300,457
20230802,130200,14078908150,42300,42350,42350,42300,234
20230802,130100,14069008400,42300,42300,42400,42300,2203
20230802,130000,13975819000,42300,42400,42400,42300,72
20230802,125900,13972771850,42350,42350,42350,42300,66
20230802,125800,13969978950,42350,42400,42400,42300,484
20230802,125700,13949489050,42350,42400,42400,42300,593
20230802,125600,13924368950,42450,42350,42450,42350,1405
20230802,125500,13864824300,42350,42350,42350,42350,42
20230802,125400,13863045600,42300,42350,42350,42300,1257
20230802,125300,13809812650,42350,42400,42400,42350,292
20230802,125200,13797433050,42400,42350,42400,42350,80
20230802,125100,13794042450,42350,42400,42400,42350,241
20230802,125000,13783826600,42350,42450,42450,42350,355
20230802,124900,13768783700,42400,42400,42550,42350,191
20230802,124800,13760684600,42400,42450,42450,42350,548
20230802,124700,13737461450,42400,42400,42450,42350,65
20230802,124600,13734705950,42350,42400,42400,42350,140
20230802,124500,13728774800,42300,42450,42500,42300,735
20230802,124400,13697654650,42400,42500,42500,42350,51
20230802,124300,13695492400,42300,42400,42500,42300,2861
20230802,124200,13574234900,42400,42550,42550,42400,952
20230802,124100,13533810700,42500,42600,42600,42500,254
20230802,124000,13523005850,42600,42650,42650,42550,262
20230802,123900,13511840100,42700,42700,42700,42600,134
20230802,123800,13506126300,42700,42650,42700,42650,114
20230802,123700,13501264150,42700,42750,42800,42700,198
20230802,123600,13492805850,42750,42800,42800,42650,636
20230802,123500,13465646900,42700,42850,42850,42700,467
20230802,123400,13445683450,42850,42800,42850,42750,123
20230802,123300,13440416300,42850,42850,42850,42750,44
20230802,123200,13438534100,42700,42700,42900,42700,316
20230802,123100,13425030350,42950,42900,43000,42450,2578
20230802,123000,13314723100,42950,42800,42950,42800,439
20230802,122900,13295909500,42800,42850,42900,42800,279
20230802,122800,13283943800,42800,42900,42900,42800,25
20230802,122700,13282873400,42900,42900,42900,42800,1279
20230802,122600,13228053350,42850,42850,42850,42650,88
20230802,122500,13224287200,42850,42850,42900,42600,273
20230802,122400,13212604750,42600,42500,42800,42450,3399
20230802,122300,13067324550,42450,42350,42450,42350,2977
20230802,122200,12941019800,42350,42450,42450,42350,4810
20230802,122100,12737070300,42400,42450,42500,42400,488
20230802,122000,12716358750,42450,42450,42500,42450,186
20230802,121900,12708459550,42500,42450,42500,42450,613
20230802,121800,12682437600,42450,42500,42500,42450,655
20230802,121700,12654607850,42500,42450,42500,42450,233
20230802,121600,12644716300,42500,42400,42500,42400,504
20230802,121500,12623305450,42450,42400,42450,42400,605
20230802,121400,12597625150,42400,42450,42450,42400,263
20230802,121300,12586469900,42450,42450,42500,42400,1894
20230802,121200,12506144400,42450,42500,42500,42450,278
20230802,121100,12494341800,42500,42500,42500,42450,221
20230802,121000,12484959350,42450,42400,42500,42400,388
20230802,120900,12468472200,42400,42500,42500,42400,798
20230802,120800,12434614850,42500,42500,42500,42450,156
20230802,120700,12427992100,42500,42450,42500,42450,93
20230802,120600,12424041550,42450,42500,42500,42450,789
20230802,120500,12390546700,42500,42450,42500,42450,693
20230802,120400,12361118200,42450,42500,42500,42450,740
20230802,120300,12329669350,42500,42550,42550,42500,399
20230802,120200,12312705200,42550,42550,42550,42500,51
20230802,120100,12310536950,42550,42600,42600,42550,240
20230802,120000,12300321550,42600,42500,42600,42500,605
20230802,115900,12274578250,42450,42450,42500,42450,188
20230802,115800,12266590150,42450,42500,42550,42450,544
20230802,115700,12243469250,42500,42550,42550,42500,235
20230802,115600,12233481650,42550,42500,42550,42500,278
20230802,115500,12221665150,42550,42500,42600,42500,83
20230802,115400,12218131950,42500,42500,42500,42450,420
20230802,115300,12200286700,42500,42500,42600,42500,407
20230802,115200,12182980400,42500,42550,42550,42500,523
20230802,115100,12160728950,42450,42500,42500,42450,82
20230802,115000,12157246550,42450,42500,42550,42450,441
20230802,114900,12138514700,42550,42450,42550,42450,36
20230802,114800,12136985600,42450,42600,42600,42450,302
20230802,114700,12124147350,42600,42500,42650,42500,204
20230802,114600,12115463550,42500,42400,42500,42400,140
20230802,114500,12109521200,42450,42500,42500,42400,1106
20230802,114400,12062559200,42500,42450,42500,42450,240
20230802,114300,12052371050,42450,42450,42500,42450,280
20230802,114200,12040483750,42450,42500,42550,42450,1266
20230802,114100,11986690750,42500,42500,42500,42450,842
20230802,114000,11950945800,42450,42500,42500,42450,562
20230802,113900,11927062150,42450,42450,42650,42450,193
20230802,113800,11918868500,42500,42450,42500,42450,692
20230802,113700,11889493000,42500,42500,42700,42450,2383
20230802,113600,11787958400,42500,42500,42600,42500,465
20230802,113500,11768189450,42500,42550,42550,42500,618
20230802,113400,11741901100,42600,42600,42650,42600,1023
20230802,113300,11698320700,42600,42650,42650,42600,355
20230802,113200,11683194800,42650,42650,42700,42600,357
20230802,113100,11667979650,42700,42600,42700,42600,137
20230802,113000,11662137200,42600,42700,42700,42600,1095
20230802,112900,11615489800,42700,42550,42700,42550,471
20230802,112800,11595397950,42550,42600,42700,42550,350
20230802,112700,11580487400,42600,42750,42750,42600,756
20230802,112600,11548211400,42750,42600,42750,42550,863
20230802,112500,11511361900,42600,42600,42750,42600,764
20230802,112400,11478789000,42550,42550,42650,42500,1844
20230802,112300,11400258200,42550,42400,42550,42400,356
20230802,112200,11385117750,42450,42450,42550,42400,537
20230802,112100,11362321700,42550,42500,42550,42450,436
20230802,112000,11343798750,42550,42650,42750,42550,677
20230802,111900,11314948750,42650,42650,42650,42400,3260
20230802,111800,11176540650,42700,42650,42700,42350,2740
20230802,111700,11060129450,42650,42700,42750,42500,7972
20230802,111600,10720700250,42700,42850,42900,42700,2136
20230802,111500,10629348250,42850,43000,43000,42850,212
20230802,111400,10620256900,42850,42950,42950,42800,1627
20230802,111300,10550482350,43000,42900,43000,42850,93
20230802,111200,10546492000,42900,43000,43100,42850,1264
20230802,111100,10492247100,43100,43250,43300,43000,203
20230802,111000,10483477050,43250,42950,43250,42950,900
20230802,110900,10444781950,42900,42950,42950,42900,590
20230802,110800,10419457600,43000,43000,43000,42950,62
20230802,110700,10416792400,43000,42950,43000,42900,368
20230802,110600,10400991950,42950,43100,43100,42900,413
20230802,110500,10383237200,43000,43050,43150,42850,2159
20230802,110400,10290458650,43050,43000,43100,42850,828
20230802,110300,10254853700,43000,43200,43200,42850,1828
20230802,110200,10176310150,43200,43000,43200,43000,533
20230802,110100,10153323850,43000,43200,43200,42900,228
20230802,110000,10143530250,42900,42900,43250,42850,2962
20230802,105900,10016412650,42950,43050,43050,42950,3201
20230802,105800,9878759600,43050,43100,43150,43050,1881
20230802,105700,9797749800,43100,43100,43100,43050,720
20230802,105600,9766746900,43050,43200,43200,43050,2276
20230802,105500,9668677850,43200,43200,43250,43150,905
20230802,105400,9629594350,43250,43200,43250,43200,463
20230802,105300,9609583700,43200,43350,43350,43200,2339
20230802,105200,9508350400,43350,43350,43350,43300,196
20230802,105100,9499857450,43300,43350,43400,43300,297
20230802,105000,9486981300,43400,43400,43450,43350,1793
20230802,104900,9409194800,43400,43400,43450,43350,793
20230802,104800,9374783000,43400,43400,43450,43400,374
20230802,104700,9358549150,43400,43400,43500,43400,1245
20230802,104600,9304465250,43400,43450,43500,43400,443
20230802,104500,9285215900,43450,43500,43550,43450,400
20230802,104400,9267818800,43500,43450,43550,43400,577
20230802,104300,9242755100,43400,43400,43550,43400,234
20230802,104200,9232593400,43400,43500,43550,43400,2536
20230802,104100,9122358450,43500,43550,43550,43500,1527
20230802,104000,9055926100,43600,43550,43600,43500,156
20230802,103900,9049133650,43500,43500,43650,43500,469
20230802,103800,9028726400,43500,43500,43550,43500,525
20230802,103700,9005887750,43500,43600,43850,43500,6022
20230802,103600,8743703500,43600,43650,43650,43550,744
20230802,103500,8711281200,43650,43600,43650,43550,570
20230802,103400,8686445800,43600,43850,43900,43600,2845
20230802,103300,8562073850,43850,43900,44000,43850,856
20230802,103200,8524497700,43900,43950,44000,43900,549
20230802,103100,8500378950,43950,43900,44000,43900,647
20230802,103000,8471965300,43900,43900,43950,43800,999
20230802,102900,8428110800,43900,43650,44000,43650,854
20230802,102800,8390611950,43650,43600,43900,43600,249
20230802,102700,8379725750,43600,43900,44000,43600,1033
20230802,102600,8334443050,43900,43900,44050,43850,370
20230802,102500,8318206250,43900,43700,43900,43700,252
20230802,102400,8307171500,43700,43600,43700,43300,716
20230802,102300,8275979900,43300,43400,43400,43250,1928
20230802,102200,8192495000,43350,43600,43850,43350,5740
20230802,102100,7943167850,43500,43600,43650,43500,2455
20230802,102000,7836254300,43600,43750,43900,43600,1049
20230802,101900,7790431800,43700,44050,44050,43700,4995
20230802,101800,7571148150,44050,44100,44100,44050,646
20230802,101700,7542688100,44100,44100,44150,44000,51
20230802,101600,7540439150,44050,44150,44150,44050,1035
20230802,101500,7494786050,44150,44150,44150,44100,567
20230802,101400,7469755750,44150,44300,44300,44150,58
20230802,101300,7467194150,44100,44050,44100,44000,1183
20230802,101200,7415081800,44050,44100,44100,44050,1015
20230802,101100,7370363300,44100,44150,44300,44050,216
20230802,101000,7360835900,44150,44100,44150,44100,153
20230802,100900,7354085950,44050,44250,44350,44050,4325
20230802,100800,7163163400,44250,44250,44300,44200,241
20230802,100700,7152499400,44200,44300,44500,44200,1645
20230802,100600,7079421250,44650,44150,44650,44100,183
20230802,100500,7071278100,44150,44650,44650,44150,899
20230802,100400,7031480900,44350,44050,44350,44000,953
20230802,100300,6989455100,44050,44150,44150,44000,4447
20230802,100200,6793655000,44150,44100,44150,44050,1290
20230802,100100,6736809850,44150,44250,44250,44100,563
20230802,100000,6711972000,44200,44350,44350,44200,463
20230802,095900,6691504050,44350,44350,44350,44100,1410
20230802,095800,6629244300,44350,44350,44500,44300,404
20230802,095700,6611311350,44350,44350,44500,44150,888
20230802,095600,6571993000,44350,44450,44450,44350,365
20230802,095500,6555782950,44650,44300,44650,44300,458
20230802,095400,6535416850,44300,44300,44400,44300,226
20230802,095300,6525403450,44300,44500,44500,44100,2446
20230802,095200,6417147350,44350,44450,44450,44350,2825
20230802,095100,6291743100,44500,44650,44650,44500,3662
20230802,095000,6128597400,44650,44600,44650,44600,327
20230802,094900,6114012150,44650,44800,44800,44600,1945
20230802,094800,6027163100,44600,44850,44850,44600,917
20230802,094700,5986232950,44600,44850,44900,44600,49
20230802,094600,5984035950,44900,44850,44900,44550,2004
20230802,094500,5894507100,44850,44750,44950,44700,1215
20230802,094400,5840045250,44750,44900,44900,44750,753
20230802,094300,5806302450,44900,44950,45000,44900,1156
20230802,094200,5754330900,44900,44950,45000,44900,289
20230802,094100,5741343600,44950,45100,45100,44950,1053
20230802,094000,5693952600,45100,45000,45100,44950,823
20230802,093900,5656933900,45000,45200,45200,44800,3631
20230802,093800,5493438150,45200,45450,45500,45150,3438
20230802,093700,5337531150,45500,45600,45650,45400,900
20230802,093600,5296567450,45600,45650,45650,45500,141
20230802,093500,5290141600,45650,45700,45700,45400,2341
20230802,093400,5183773650,45500,45450,45800,45400,2147
20230802,093300,5086086300,45450,45900,45900,45400,2677
20230802,093200,4964283800,45600,45700,45900,45600,923
20230802,093100,4922082900,45700,46000,46000,45600,2969
20230802,093000,4786138200,46000,46350,46400,46000,6609
20230802,092900,4480896600,46350,46550,46600,46350,1528
20230802,092800,4409922150,46550,46250,46600,46250,2394
20230802,092700,4298900000,46400,46550,46700,46350,4705
20230802,092600,4080185850,46550,46100,46550,46100,5919
20230802,092500,3805871950,46100,45950,46100,45950,941
20230802,092400,3762581700,45950,46200,46450,45950,6681
20230802,092300,3454529000,46150,46800,46950,46150,6535
20230802,092200,3149040700,46850,46350,46950,46250,8093
20230802,092100,2771922950,46350,46150,46400,46050,6362
20230802,092000,2477890450,46100,45150,46150,45150,14569
20230802,091900,1811889750,45100,45000,45150,44950,1271
20230802,091800,1754698050,44950,44900,45000,44900,635
20230802,091700,1726133350,45000,44850,45000,44850,423
20230802,091600,1707104750,44900,44450,44900,44450,458
20230802,091500,1686649600,44450,44600,44600,44400,1254
20230802,091400,1630859900,44550,44750,44750,44550,703
20230802,091300,1599530100,44750,45050,45050,44750,1389
20230802,091200,1537177250,45050,45050,45100,44950,1066
20230802,091100,1489207600,45000,44500,45000,44500,1520
20230802,091000,1420967900,44800,44650,44800,44400,1689
20230802,090900,1345695050,44650,44800,44850,44650,884
20230802,090800,1306135150,44800,45400,45400,44800,1262
20230802,090700,1249331300,45400,45800,45800,45100,2509
20230802,090600,1135439300,45800,45600,45800,45500,3866
20230802,090500,959271100,45650,45350,45800,45350,2315
20230802,090400,853678400,45350,46000,46000,45250,4055
20230802,090300,668518300,46000,44900,46000,44800,6043
20230802,090200,392325600,44850,44550,44850,44300,4023
20230802,090100,212697400,44500,44300,44500,44050,1589
20230802,090000,142392450,44200,44050,44300,44050,3176
Reference in New Issue Copy Permalink