ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083450/min/candle-20230807.csv

643 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
20230807,194000,1880951050,27250,27250,27250,27250,1406
20230807,193900,1880951050,27250,27250,27250,27250,0
20230807,193800,1880951050,27250,27250,27250,27250,0
20230807,193700,1880951050,27250,27250,27250,27250,0
20230807,193600,1880951050,27250,27250,27250,27250,0
20230807,193500,1880951050,27250,27250,27250,27250,0
20230807,193400,1880951050,27250,27250,27250,27250,0
20230807,193300,1880951050,27250,27250,27250,27250,0
20230807,193200,1880951050,27250,27250,27250,27250,0
20230807,193100,1880951050,27250,27250,27250,27250,0
20230807,193000,1880951050,27250,27250,27250,27250,0
20230807,192900,1880951050,27250,27250,27250,27250,0
20230807,192800,1880951050,27250,27250,27250,27250,0
20230807,192700,1880951050,27250,27250,27250,27250,0
20230807,192600,1880951050,27250,27250,27250,27250,0
20230807,192500,1880951050,27250,27250,27250,27250,0
20230807,192400,1880951050,27250,27250,27250,27250,0
20230807,192300,1880951050,27250,27250,27250,27250,0
20230807,192200,1880951050,27250,27250,27250,27250,0
20230807,192100,1880951050,27250,27250,27250,27250,0
20230807,192000,1880951050,27250,27250,27250,27250,0
20230807,191900,1880951050,27250,27250,27250,27250,0
20230807,191800,1880951050,27250,27250,27250,27250,0
20230807,191700,1880951050,27250,27250,27250,27250,0
20230807,191600,1880951050,27250,27250,27250,27250,0
20230807,191500,1880951050,27250,27250,27250,27250,0
20230807,191400,1880951050,27250,27250,27250,27250,0
20230807,191300,1880951050,27250,27250,27250,27250,0
20230807,191200,1880951050,27250,27250,27250,27250,0
20230807,191100,1880951050,27250,27250,27250,27250,0
20230807,191000,1880951050,27250,27250,27250,27250,1406
20230807,190900,1880951050,27250,27250,27250,27250,0
20230807,190800,1880951050,27250,27250,27250,27250,0
20230807,190700,1880951050,27250,27250,27250,27250,0
20230807,190600,1880951050,27250,27250,27250,27250,0
20230807,190500,1880951050,27250,27250,27250,27250,0
20230807,190400,1880951050,27250,27250,27250,27250,0
20230807,190300,1880951050,27250,27250,27250,27250,0
20230807,190200,1880951050,27250,27250,27250,27250,0
20230807,190100,1880951050,27250,27250,27250,27250,0
20230807,190000,1880951050,27250,27250,27250,27250,0
20230807,185900,1880951050,27250,27250,27250,27250,0
20230807,185800,1880951050,27250,27250,27250,27250,0
20230807,185700,1880951050,27250,27250,27250,27250,0
20230807,185600,1880951050,27250,27250,27250,27250,0
20230807,185500,1880951050,27250,27250,27250,27250,0
20230807,185400,1880951050,27250,27250,27250,27250,0
20230807,185300,1880951050,27250,27250,27250,27250,0
20230807,185200,1880951050,27250,27250,27250,27250,0
20230807,185100,1880951050,27250,27250,27250,27250,0
20230807,185000,1880951050,27250,27250,27250,27250,0
20230807,184900,1880951050,27250,27250,27250,27250,0
20230807,184800,1880951050,27250,27250,27250,27250,0
20230807,184700,1880951050,27250,27250,27250,27250,0
20230807,184600,1880951050,27250,27250,27250,27250,0
20230807,184500,1880951050,27250,27250,27250,27250,0
20230807,184400,1880951050,27250,27250,27250,27250,0
20230807,184300,1880951050,27250,27250,27250,27250,0
20230807,184200,1880951050,27250,27250,27250,27250,0
20230807,184100,1880951050,27250,27250,27250,27250,0
20230807,184000,1880951050,27250,27250,27250,27250,1406
20230807,183900,1880951050,27250,27250,27250,27250,0
20230807,183800,1880951050,27250,27250,27250,27250,0
20230807,183700,1880951050,27250,27250,27250,27250,0
20230807,183600,1880951050,27250,27250,27250,27250,0
20230807,183500,1880951050,27250,27250,27250,27250,0
20230807,183400,1880951050,27250,27250,27250,27250,0
20230807,183300,1880951050,27250,27250,27250,27250,0
20230807,183200,1880951050,27250,27250,27250,27250,0
20230807,183100,1880951050,27250,27250,27250,27250,0
20230807,183000,1880951050,27250,27250,27250,27250,0
20230807,182900,1880951050,27250,27250,27250,27250,0
20230807,182800,1880951050,27250,27250,27250,27250,0
20230807,182700,1880951050,27250,27250,27250,27250,0
20230807,182600,1880951050,27250,27250,27250,27250,0
20230807,182500,1880951050,27250,27250,27250,27250,0
20230807,182400,1880951050,27250,27250,27250,27250,0
20230807,182300,1880951050,27250,27250,27250,27250,0
20230807,182200,1880951050,27250,27250,27250,27250,0
20230807,182100,1880951050,27250,27250,27250,27250,0
20230807,182000,1880951050,27250,27250,27250,27250,0
20230807,181900,1880951050,27250,27250,27250,27250,0
20230807,181800,1880951050,27250,27250,27250,27250,0
20230807,181700,1880951050,27250,27250,27250,27250,0
20230807,181600,1880951050,27250,27250,27250,27250,0
20230807,181500,1880951050,27250,27250,27250,27250,0
20230807,181400,1880951050,27250,27250,27250,27250,0
20230807,181300,1880951050,27250,27250,27250,27250,0
20230807,181200,1880951050,27250,27250,27250,27250,0
20230807,181100,1880951050,27250,27250,27250,27250,0
20230807,181000,1880951050,27250,27250,27250,27250,1406
20230807,180900,1880951050,27250,27250,27250,27250,0
20230807,180800,1880951050,27250,27250,27250,27250,0
20230807,180700,1880951050,27250,27250,27250,27250,0
20230807,180600,1880951050,27250,27250,27250,27250,0
20230807,180500,1880951050,27250,27250,27250,27250,0
20230807,180400,1880951050,27250,27250,27250,27250,0
20230807,180300,1880951050,27250,27250,27250,27250,0
20230807,180200,1880951050,27250,27250,27250,27250,0
20230807,180100,1880951050,27250,27250,27250,27250,0
20230807,180000,1880951050,27250,27250,27250,27250,0
20230807,175900,1880951050,27250,27250,27250,27250,0
20230807,175800,1880951050,27250,27250,27250,27250,0
20230807,175700,1880951050,27250,27250,27250,27250,0
20230807,175600,1880951050,27250,27250,27250,27250,0
20230807,175500,1880951050,27250,27250,27250,27250,0
20230807,175400,1880951050,27250,27250,27250,27250,0
20230807,175300,1880951050,27250,27250,27250,27250,0
20230807,175200,1880951050,27250,27250,27250,27250,0
20230807,175100,1880951050,27250,27250,27250,27250,0
20230807,175000,1880951050,27250,27250,27250,27250,0
20230807,174900,1880951050,27250,27250,27250,27250,0
20230807,174800,1880951050,27250,27250,27250,27250,0
20230807,174700,1880951050,27250,27250,27250,27250,0
20230807,174600,1880951050,27250,27250,27250,27250,0
20230807,174500,1880951050,27250,27250,27250,27250,0
20230807,174400,1880951050,27250,27250,27250,27250,0
20230807,174300,1880951050,27250,27250,27250,27250,0
20230807,174200,1880951050,27250,27250,27250,27250,0
20230807,174100,1880951050,27250,27250,27250,27250,0
20230807,174000,1880951050,27250,27250,27250,27250,1406
20230807,173900,1880951050,27250,27250,27250,27250,0
20230807,173800,1880951050,27250,27250,27250,27250,0
20230807,173700,1880951050,27250,27250,27250,27250,0
20230807,173600,1880951050,27250,27250,27250,27250,0
20230807,173500,1880951050,27250,27250,27250,27250,0
20230807,173400,1880951050,27250,27250,27250,27250,0
20230807,173300,1880951050,27250,27250,27250,27250,0
20230807,173200,1880951050,27250,27250,27250,27250,0
20230807,173100,1880951050,27250,27250,27250,27250,0
20230807,173000,1880951050,27250,27250,27250,27250,0
20230807,172900,1880951050,27250,27250,27250,27250,0
20230807,172800,1880951050,27250,27250,27250,27250,0
20230807,172700,1880951050,27250,27250,27250,27250,0
20230807,172600,1880951050,27250,27250,27250,27250,0
20230807,172500,1880951050,27250,27250,27250,27250,0
20230807,172400,1880951050,27250,27250,27250,27250,0
20230807,172300,1880951050,27250,27250,27250,27250,0
20230807,172200,1880951050,27250,27250,27250,27250,0
20230807,172100,1880951050,27250,27250,27250,27250,0
20230807,172000,1880951050,27250,27250,27250,27250,0
20230807,171900,1880951050,27250,27250,27250,27250,0
20230807,171800,1880951050,27250,27250,27250,27250,0
20230807,171700,1880951050,27250,27250,27250,27250,0
20230807,171600,1880951050,27250,27250,27250,27250,0
20230807,171500,1880951050,27250,27250,27250,27250,0
20230807,171400,1880951050,27250,27250,27250,27250,0
20230807,171300,1880951050,27250,27250,27250,27250,0
20230807,171200,1880951050,27250,27250,27250,27250,0
20230807,171100,1880951050,27250,27250,27250,27250,0
20230807,171000,1880951050,27250,27250,27250,27250,1406
20230807,170900,1880951050,27250,27250,27250,27250,0
20230807,170800,1880951050,27250,27250,27250,27250,0
20230807,170700,1880951050,27250,27250,27250,27250,0
20230807,170600,1880951050,27250,27250,27250,27250,0
20230807,170500,1880951050,27250,27250,27250,27250,0
20230807,170400,1880951050,27250,27250,27250,27250,0
20230807,170300,1880951050,27250,27250,27250,27250,0
20230807,170200,1880951050,27250,27250,27250,27250,0
20230807,170100,1880951050,27250,27250,27250,27250,0
20230807,170000,1880951050,27250,27250,27250,27250,0
20230807,165900,1880951050,27250,27250,27250,27250,0
20230807,165800,1880951050,27250,27250,27250,27250,0
20230807,165700,1880951050,27250,27250,27250,27250,0
20230807,165600,1880951050,27250,27250,27250,27250,0
20230807,165500,1880951050,27250,27250,27250,27250,0
20230807,165400,1880951050,27250,27250,27250,27250,0
20230807,165300,1880951050,27250,27250,27250,27250,0
20230807,165200,1880951050,27250,27250,27250,27250,0
20230807,165100,1880951050,27250,27250,27250,27250,0
20230807,165000,1880951050,27250,27250,27250,27250,0
20230807,164900,1880951050,27250,27250,27250,27250,0
20230807,164800,1880951050,27250,27250,27250,27250,0
20230807,164700,1880951050,27250,27250,27250,27250,0
20230807,164600,1880951050,27250,27250,27250,27250,0
20230807,164500,1880951050,27250,27250,27250,27250,0
20230807,164400,1880951050,27250,27250,27250,27250,0
20230807,164300,1880951050,27250,27250,27250,27250,0
20230807,164200,1880951050,27250,27250,27250,27250,0
20230807,164100,1880951050,27250,27250,27250,27250,0
20230807,164000,1880951050,27250,27250,27250,27250,1406
20230807,163900,1880951050,27250,27250,27250,27250,0
20230807,163800,1880951050,27250,27250,27250,27250,0
20230807,163700,1880951050,27250,27250,27250,27250,0
20230807,163600,1880951050,27250,27250,27250,27250,0
20230807,163500,1880951050,27250,27250,27250,27250,0
20230807,163400,1880951050,27250,27250,27250,27250,0
20230807,163300,1880951050,27250,27250,27250,27250,0
20230807,163200,1880951050,27250,27250,27250,27250,0
20230807,163100,1880951050,27250,27250,27250,27250,0
20230807,163000,1880951050,27250,27250,27250,27250,0
20230807,162900,1880951050,27250,27250,27250,27250,0
20230807,162800,1880951050,27250,27250,27250,27250,0
20230807,162700,1880951050,27250,27250,27250,27250,0
20230807,162600,1880951050,27250,27250,27250,27250,0
20230807,162500,1880951050,27250,27250,27250,27250,0
20230807,162400,1880951050,27250,27250,27250,27250,0
20230807,162300,1880951050,27250,27250,27250,27250,0
20230807,162200,1880951050,27250,27250,27250,27250,0
20230807,162100,1880951050,27250,27250,27250,27250,0
20230807,162000,1880951050,27250,27250,27250,27250,0
20230807,161900,1880951050,27250,27250,27250,27250,0
20230807,161800,1880951050,27250,27250,27250,27250,0
20230807,161700,1880951050,27250,27250,27250,27250,0
20230807,161600,1880951050,27250,27250,27250,27250,0
20230807,161500,1880951050,27250,27250,27250,27250,0
20230807,161400,1880951050,27250,27250,27250,27250,0
20230807,161300,1880951050,27250,27250,27250,27250,0
20230807,161200,1880951050,27250,27250,27250,27250,0
20230807,161100,1880951050,27250,27250,27250,27250,0
20230807,161000,1880951050,27250,27250,27250,27250,1406
20230807,160900,1880951050,27250,27250,27250,27250,0
20230807,160800,1880951050,27250,27250,27250,27250,0
20230807,160700,1880951050,27250,27250,27250,27250,0
20230807,160600,1880951050,27250,27250,27250,27250,0
20230807,160500,1880951050,27250,27250,27250,27250,0
20230807,160400,1880951050,27250,27250,27250,27250,0
20230807,160300,1880951050,27250,27250,27250,27250,0
20230807,160200,1880951050,27250,27250,27250,27250,0
20230807,160100,1880951050,27250,27250,27250,27250,0
20230807,160000,1880951050,27250,27250,27250,27250,0
20230807,155900,1880951050,27250,27250,27250,27250,0
20230807,155800,1880951050,27250,27250,27250,27250,0
20230807,155700,1880951050,27250,27250,27250,27250,0
20230807,155600,1880951050,27250,27250,27250,27250,0
20230807,155500,1880951050,27250,27250,27250,27250,0
20230807,155400,1880951050,27250,27250,27250,27250,0
20230807,155300,1880951050,27250,27250,27250,27250,0
20230807,155200,1880951050,27250,27250,27250,27250,0
20230807,155100,1880951050,27250,27250,27250,27250,0
20230807,155000,1880951050,27250,27250,27250,27250,0
20230807,154900,1880951050,27250,27250,27250,27250,0
20230807,154800,1880951050,27250,27250,27250,27250,0
20230807,154700,1880951050,27250,27250,27250,27250,0
20230807,154600,1880951050,27250,27250,27250,27250,0
20230807,154500,1880951050,27250,27250,27250,27250,0
20230807,154400,1880951050,27250,27250,27250,27250,0
20230807,154300,1880951050,27250,27250,27250,27250,0
20230807,154200,1880951050,27250,27250,27250,27250,0
20230807,154100,1880951050,27250,27250,27250,27250,0
20230807,154000,1880951050,27250,27250,27250,27250,1406
20230807,153900,1880951050,27250,27250,27250,27250,0
20230807,153800,1880951050,27250,27250,27250,27250,0
20230807,153700,1880951050,27250,27250,27250,27250,0
20230807,153600,1880951050,27250,27250,27250,27250,0
20230807,153500,1880951050,27250,27250,27250,27250,0
20230807,153400,1880951050,27250,27250,27250,27250,0
20230807,153300,1880951050,27250,27250,27250,27250,0
20230807,153200,1880951050,27250,27250,27250,27250,0
20230807,153100,1880951050,27250,27250,27250,27250,0
20230807,153000,1880951050,27250,27250,27250,27250,1406
20230807,152900,1842637550,27300,27300,27300,27300,0
20230807,152800,1842637550,27300,27300,27300,27300,0
20230807,152700,1842637550,27300,27300,27300,27300,0
20230807,152600,1842637550,27300,27300,27300,27300,0
20230807,152500,1842637550,27300,27300,27300,27300,0
20230807,152400,1842637550,27300,27300,27300,27300,0
20230807,152300,1842637550,27300,27300,27300,27300,0
20230807,152200,1842637550,27300,27300,27300,27300,0
20230807,152100,1842637550,27300,27300,27300,27300,0
20230807,152000,1842637550,27300,27300,27300,27300,0
20230807,151900,1842637550,27300,27250,27300,27250,200
20230807,151800,1837182900,27250,27300,27300,27250,75
20230807,151700,1835138700,27250,27250,27300,27250,106
20230807,151600,1832248350,27300,27300,27300,27300,1
20230807,151500,1832221050,27300,27300,27300,27250,36
20230807,151400,1831239050,27250,27250,27250,27250,32
20230807,151300,1830367050,27300,27250,27300,27250,73
20230807,151200,1828377350,27250,27300,27300,27250,143
20230807,151100,1824475350,27250,27200,27250,27150,300
20230807,151000,1816308450,27200,27150,27200,27150,51
20230807,150900,1814922950,27100,27100,27150,27100,37
20230807,150800,1813920000,27150,27200,27200,27150,31
20230807,150700,1813077750,27150,27100,27200,27100,61
20230807,150600,1811421800,27150,27150,27200,27150,31
20230807,150500,1810579800,27150,27100,27150,27100,49
20230807,150400,1809250950,27100,27150,27150,27100,39
20230807,150300,1808193300,27100,27100,27150,27100,47
20230807,150200,1806919350,27100,27150,27150,27100,32
20230807,150100,1806051750,27100,27100,27150,27100,38
20230807,150000,1805021700,27150,27100,27150,27050,50
20230807,145900,1803668150,27050,27050,27100,27050,85
20230807,145800,1801368350,27050,27050,27100,27050,38
20230807,145700,1800339800,27150,27050,27150,27050,29
20230807,145600,1799554600,27100,27150,27150,27100,233
20230807,145500,1793239700,27100,27150,27150,27100,43
20230807,145400,1792074100,27150,27200,27200,27150,31
20230807,145300,1791231750,27150,27150,27250,27150,39
20230807,145200,1790172100,27150,27100,27200,27100,32
20230807,145100,1789303500,27150,27150,27150,27100,32
20230807,145000,1788435100,27150,27150,27150,27100,287
20230807,144900,1780648500,27150,27200,27200,27150,26
20230807,144800,1779942100,27150,27150,27200,27150,206
20230807,144700,1774348350,27250,27250,27250,27150,18
20230807,144600,1773858550,27300,27300,27300,27300,7
20230807,144500,1773667450,27300,27300,27300,27250,18
20230807,144400,1773176200,27300,27300,27300,27300,6
20230807,144300,1773012400,27300,27300,27300,27250,28
20230807,144200,1772248500,27300,27300,27300,27300,5
20230807,144100,1772112000,27250,27200,27250,27150,155
20230807,144000,1767902950,27250,27250,27250,27200,21
20230807,143900,1767330900,27300,27300,27300,27200,12
20230807,143800,1767003600,27300,27250,27300,27250,16
20230807,143700,1766566950,27200,27250,27300,27200,142
20230807,143600,1762703900,27300,27300,27300,27300,8
20230807,143500,1762485500,27300,27300,27300,27300,40
20230807,143400,1761393500,27300,27250,27300,27250,34
20230807,143300,1760466400,27300,27300,27300,27300,18
20230807,143200,1759975000,27300,27300,27300,27300,4
20230807,143100,1759865800,27300,27300,27300,27300,5
20230807,143000,1759729300,27200,27250,27300,27200,84
20230807,142900,1757440750,27150,27300,27300,27150,47
20230807,142800,1756163100,27300,27300,27300,27300,14
20230807,142700,1755780900,27200,27200,27200,27200,435
20230807,142600,1743948900,27150,27150,27150,27100,27
20230807,142500,1743216250,27150,27150,27150,27150,16
20230807,142400,1742781850,27100,27200,27200,27100,126
20230807,142300,1739365450,27200,27200,27200,27200,2
20230807,142200,1739311050,27150,27150,27200,27150,27
20230807,142100,1738577300,27150,27150,27200,27150,524
20230807,142000,1724350400,27150,27150,27150,27150,1
20230807,141900,1724323250,27150,27150,27150,27100,21
20230807,141800,1723753200,27150,27150,27150,27150,270
20230807,141700,1716422700,27200,27200,27200,27200,5
20230807,141600,1716286700,27200,27200,27200,27200,13
20230807,141500,1715933100,27200,27150,27200,27150,48
20230807,141400,1714629350,27200,27200,27200,27150,32
20230807,141300,1713759600,27200,27200,27200,27200,14
20230807,141200,1713378800,27200,27150,27200,27150,54
20230807,141100,1711912400,27200,27250,27250,27200,12
20230807,141000,1711585450,27250,27300,27300,27250,12
20230807,140900,1711258150,27300,27200,27300,27150,18
20230807,140800,1710767200,27150,27250,27300,27150,19
20230807,140700,1710249450,27100,27300,27300,27100,606
20230807,140600,1693801250,27300,27300,27300,27300,17
20230807,140500,1693337150,27300,27300,27300,27300,27
20230807,140400,1692600050,27300,27300,27300,27250,18
20230807,140300,1692108750,27300,27250,27300,27250,94
20230807,140200,1689546600,27250,27250,27250,27250,19
20230807,140100,1689028850,27250,27250,27250,27250,8
20230807,140000,1688810850,27200,27200,27250,27200,5
20230807,135900,1688674800,27250,27250,27250,27250,24
20230807,135800,1688020800,27250,27250,27250,27250,11
20230807,135700,1687721050,27250,27250,27250,27250,8
20230807,135600,1687503050,27200,27250,27250,27200,16
20230807,135500,1687067200,27250,27250,27250,27250,12
20230807,135400,1686740200,27200,27250,27250,27150,9
20230807,135300,1686495550,27150,27250,27250,27150,875
20230807,135200,1662722900,27250,27250,27250,27200,36
20230807,135100,1661743150,27250,27300,27300,27250,87
20230807,135000,1659372200,27300,27300,27300,27300,12
20230807,134900,1659044600,27300,27300,27300,27250,28
20230807,134800,1658280300,27300,27300,27300,27300,7
20230807,134700,1658089200,27350,27300,27350,27250,156
20230807,134600,1653833300,27300,27300,27300,27300,24
20230807,134500,1653178100,27250,27350,27350,27250,18
20230807,134400,1652686250,27350,27300,27350,27250,144
20230807,134300,1648756750,27300,27300,27350,27300,103
20230807,134200,1645944350,27350,27300,27350,27300,12
20230807,134100,1645616300,27300,27300,27350,27250,147
20230807,134000,1641605350,27350,27350,27350,27350,17
20230807,133900,1641140400,27350,27350,27350,27350,8
20230807,133800,1640921600,27300,27300,27350,27300,10
20230807,133700,1640648300,27350,27350,27350,27350,12
20230807,133600,1640320100,27350,27350,27350,27350,14
20230807,133500,1639937200,27350,27350,27350,27350,16
20230807,133400,1639499600,27350,27350,27350,27300,16
20230807,133300,1639062100,27350,27350,27350,27300,1463
20230807,133200,1599121700,27400,27350,27400,27350,6
20230807,133100,1598957550,27350,27350,27350,27350,11
20230807,133000,1598656700,27400,27400,27400,27350,1530
20230807,132900,1556809950,27350,27400,27400,27350,6
20230807,132800,1556645700,27400,27350,27400,27350,13
20230807,132700,1556289950,27400,27350,27400,27350,9
20230807,132600,1556043500,27400,27400,27400,27400,9
20230807,132500,1555796900,27400,27400,27400,27400,22
20230807,132400,1555194100,27400,27450,27450,27350,18
20230807,132300,1554700950,27450,27400,27450,27400,7
20230807,132200,1554508950,27350,27350,27350,27350,645
20230807,132100,1536868200,27350,27300,27350,27300,10
20230807,132000,1536594950,27300,27300,27300,27250,46
20230807,131900,1535340200,27250,27300,27300,27250,12
20230807,131800,1535012700,27400,27400,27400,27300,246
20230807,131700,1528296250,27400,27300,27400,27300,91
20230807,131600,1525810950,27350,27400,27400,27350,66
20230807,131500,1524005800,27450,27450,27450,27450,22
20230807,131400,1523401900,27450,27450,27450,27450,19
20230807,131300,1522880350,27450,27400,27450,27400,7
20230807,131200,1522688350,27400,27400,27400,27350,17
20230807,131100,1522222700,27400,27400,27400,27400,6
20230807,131000,1522058300,27400,27350,27400,27300,45
20230807,130900,1520828100,27400,27350,27400,27350,60
20230807,130800,1519186150,27450,27450,27450,27450,0
20230807,130700,1519186150,27450,27400,27450,27300,599
20230807,130600,1502815000,27450,27450,27450,27450,18
20230807,130500,1502320900,27400,27500,27500,27400,217
20230807,130400,1496359300,27450,27500,27500,27450,7
20230807,130300,1496166900,27500,27500,27550,27500,20
20230807,130200,1495616850,27550,27550,27550,27550,7
20230807,130100,1495424000,27600,27600,27600,27550,13
20230807,130000,1495065350,27500,27550,27600,27500,62
20230807,125900,1493359400,27550,27550,27600,27550,14
20230807,125800,1492973650,27550,27550,27550,27550,86
20230807,125700,1490604350,27500,27550,27550,27500,15
20230807,125600,1490191250,27550,27550,27550,27550,9
20230807,125500,1489943300,27550,27550,27550,27450,8
20230807,125400,1489723100,27550,27500,27550,27500,18
20230807,125300,1489227900,27450,27600,27600,27450,99
20230807,125200,1486509100,27600,27650,27650,27600,8
20230807,125100,1486287950,27650,27550,27650,27550,50
20230807,125000,1484907700,27550,27500,27650,27500,2008
20230807,124900,1429451600,27550,27550,27550,27550,34
20230807,124800,1428514900,27650,27500,27650,27500,7012
20230807,124700,1235029150,27500,27300,27500,27300,1882
20230807,124600,1183422850,27300,27250,27300,27250,27
20230807,124500,1182685900,27300,27350,27350,27300,141
20230807,124400,1178836300,27350,27350,27350,27350,13
20230807,124300,1178480750,27350,27350,27350,27350,6
20230807,124200,1178316650,27300,27350,27350,27300,25
20230807,124100,1177633550,27350,27350,27350,27300,40
20230807,124000,1176540550,27350,27350,27350,27350,14
20230807,123900,1176157650,27350,27350,27350,27350,0
20230807,123800,1176157650,27350,27400,27400,27350,22
20230807,123700,1175555000,27400,27400,27400,27400,18
20230807,123600,1175061800,27400,27400,27400,27400,21
20230807,123500,1174486400,27400,27350,27400,27350,12
20230807,123400,1174157700,27400,27400,27400,27400,14
20230807,123300,1173774100,27400,27400,27400,27400,8
20230807,123200,1173554900,27400,27400,27400,27400,11
20230807,123100,1173253500,27400,27400,27400,27350,20
20230807,123000,1172705650,27400,27300,27400,27300,608
20230807,122900,1156107150,27300,27250,27300,27250,41
20230807,122800,1154989850,27250,27250,27250,27250,456
20230807,122700,1142563850,27250,27350,27350,27250,199
20230807,122600,1137130600,27400,27450,27450,27400,35
20230807,122500,1136170850,27450,27450,27450,27450,8
20230807,122400,1135951250,27450,27400,27450,27400,4
20230807,122300,1135841600,27450,27450,27450,27450,0
20230807,122200,1135841600,27450,27450,27450,27450,26
20230807,122100,1135127900,27350,27350,27350,27350,354
20230807,122000,1125446000,27350,27450,27450,27350,161
20230807,121900,1121040100,27500,27450,27500,27400,37
20230807,121800,1120023850,27500,27500,27500,27500,1
20230807,121700,1119996350,27500,27450,27500,27450,15
20230807,121600,1119584400,27450,27450,27450,27400,18
20230807,121500,1119090450,27450,27500,27500,27450,12
20230807,121400,1118760850,27450,27500,27500,27450,13
20230807,121300,1118403900,27500,27500,27500,27450,167
20230807,121200,1113819050,27450,27500,27500,27450,129
20230807,121100,1110277200,27500,27500,27500,27500,5
20230807,121000,1110139700,27500,27450,27500,27450,46
20230807,120900,1108876150,27500,27450,27500,27450,13
20230807,120800,1108518800,27500,27500,27500,27450,30
20230807,120700,1107694300,27500,27500,27500,27500,56
20230807,120600,1106154300,27500,27500,27500,27500,13
20230807,120500,1105796800,27550,27450,27550,27450,803
20230807,120400,1083708100,27450,27450,27450,27450,11
20230807,120300,1083406150,27450,27500,27500,27450,10
20230807,120200,1083131350,27500,27400,27500,27400,712
20230807,120100,1063617150,27350,27350,27400,27350,292
20230807,120000,1055630500,27350,27350,27350,27350,6
20230807,115900,1055466400,27350,27350,27350,27350,25
20230807,115800,1054782650,27300,27350,27350,27300,7
20230807,115700,1054591350,27350,27300,27350,27300,712
20230807,115600,1035153700,27300,27300,27300,27250,66
20230807,115500,1033353900,27250,27350,27350,27250,416
20230807,115400,1021999550,27350,27350,27350,27300,19
20230807,115300,1021480050,27350,27300,27350,27300,119
20230807,115200,1018230400,27350,27350,27350,27350,8
20230807,115100,1018011600,27350,27350,27350,27350,12
20230807,115000,1017683400,27300,27350,27350,27300,26
20230807,114900,1016973150,27350,27350,27350,27300,107
20230807,114800,1014051700,27350,27350,27350,27350,16
20230807,114700,1013614100,27350,27350,27350,27300,32
20230807,114600,1012739050,27350,27350,27350,27350,72
20230807,114500,1010769850,27350,27350,27350,27300,32
20230807,114400,1009894700,27350,27350,27350,27350,31
20230807,114300,1009046850,27350,27350,27350,27300,21
20230807,114200,1008472650,27350,27350,27350,27350,12
20230807,114100,1008144450,27350,27350,27350,27350,9
20230807,114000,1007898300,27350,27350,27350,27350,13
20230807,113900,1007542750,27300,27350,27350,27300,18
20230807,113800,1007050600,27350,27350,27350,27350,22
20230807,113700,1006448900,27350,27350,27350,27350,21
20230807,113600,1005874550,27350,27350,27350,27350,10
20230807,113500,1005601050,27300,27350,27350,27300,6
20230807,113400,1005437050,27300,27350,27350,27300,16
20230807,113300,1004999950,27350,27300,27350,27300,42
20230807,113200,1003852000,27350,27300,27350,27300,78
20230807,113100,1001722350,27300,27300,27300,27300,67
20230807,113000,999893250,27300,27300,27300,27300,13
20230807,112900,999538350,27300,27300,27300,27250,8
20230807,112800,999320050,27300,27300,27300,27250,17
20230807,112700,998856100,27350,27350,27350,27300,38
20230807,112600,997817450,27300,27300,27300,27300,303
20230807,112500,989545550,27300,27300,27300,27300,33
20230807,112400,988644650,27350,27300,27350,27300,265
20230807,112300,981410100,27300,27250,27300,27250,180
20230807,112200,976503600,27250,27300,27300,27250,151
20230807,112100,972388800,27250,27200,27250,27200,5797
20230807,112000,814420650,27250,27250,27250,27250,5
20230807,111900,814284400,27250,27200,27250,27200,129
20230807,111800,810775050,27200,27200,27200,27200,20
20230807,111700,810231050,27200,27200,27200,27150,15
20230807,111600,809823200,27200,27200,27200,27200,66
20230807,111500,808028000,27200,27250,27250,27200,38
20230807,111400,806994150,27250,27250,27250,27250,9
20230807,111300,806748900,27250,27250,27250,27200,14
20230807,111200,806367550,27200,27200,27200,27200,1
20230807,111100,806340350,27250,27200,27250,27150,54
20230807,111000,804872300,27250,27200,27250,27200,25
20230807,110900,804192050,27200,27250,27250,27200,4
20230807,110800,804083200,27200,27250,27250,27200,26
20230807,110700,803374750,27250,27250,27250,27250,389
20230807,110600,792774500,27250,27200,27250,27150,75
20230807,110500,790734200,27200,27250,27250,27200,49
20230807,110400,789400700,27200,27250,27250,27200,118
20230807,110300,786190300,27250,27250,27250,27250,7
20230807,110200,785999550,27250,27250,27300,27200,934
20230807,110100,760547750,27250,27250,27250,27200,316
20230807,110000,751938600,27200,27200,27200,27200,328
20230807,105900,743017000,27200,27200,27200,27200,157
20230807,105800,738746600,27150,27150,27200,27100,141
20230807,105700,734921000,27150,27150,27150,27150,6
20230807,105600,734758100,27150,27150,27150,27150,16
20230807,105500,734323700,27150,27150,27200,27150,165
20230807,105400,729843700,27150,27200,27200,27150,129
20230807,105300,726340950,27200,27150,27200,27150,18
20230807,105200,725852100,27200,27200,27200,27200,31
20230807,105100,725008900,27250,27200,27250,27200,148
20230807,105000,720983250,27250,27250,27250,27250,324
20230807,104900,712154250,27250,27200,27250,27200,331
20230807,104800,703150900,27200,27200,27200,27200,0
20230807,104700,703150900,27200,27200,27200,27150,206
20230807,104600,697556900,27200,27150,27200,27150,12
20230807,104500,697230600,27150,27150,27150,27150,135
20230807,104400,693565350,27150,27100,27150,27100,9
20230807,104300,693321100,27100,27150,27150,27100,41
20230807,104200,692208000,27150,27150,27150,27150,6
20230807,104100,692045100,27100,27150,27150,27100,108
20230807,104000,689117950,27150,27100,27150,27050,43
20230807,103900,687952000,27100,27200,27200,27100,19
20230807,103800,687435700,27200,27200,27200,27200,1
20230807,103700,687408500,27050,27200,27200,27050,71
20230807,103600,685487800,27100,27200,27200,27100,20
20230807,103500,684945000,27100,27100,27100,27100,174
20230807,103400,680229600,27050,27100,27100,27050,15
20230807,103300,679823200,27150,27100,27150,27100,6
20230807,103200,679660550,27100,27100,27200,27100,561
20230807,103100,664456850,27150,27150,27150,27150,35
20230807,103000,663506600,27250,27150,27250,27150,201
20230807,102900,658049350,27250,27200,27250,27200,116
20230807,102800,654889450,27200,27250,27250,27200,56
20230807,102700,653366200,27250,27250,27250,27250,0
20230807,102600,653366200,27250,27250,27300,27250,24
20230807,102500,652712150,27200,27300,27300,27200,138
20230807,102400,648946200,27300,27300,27300,27300,78
20230807,102300,646816800,27200,27200,27200,27200,0
20230807,102200,646816800,27200,27200,27200,27100,191
20230807,102100,641622100,27250,27300,27300,27250,17
20230807,102000,641158800,27300,27300,27300,27300,1
20230807,101900,641131500,27250,27250,27250,27250,289
20230807,101800,633256250,27250,27250,27250,27250,1
20230807,101700,633229000,27200,27200,27200,27200,64
20230807,101600,631488200,27100,27200,27200,27100,78
20230807,101500,629373600,27100,27100,27100,27100,40
20230807,101400,628289600,27200,27250,27250,27200,11
20230807,101300,627989900,27250,27100,27250,27100,47
20230807,101200,626716050,27250,27150,27250,27150,59
20230807,101100,625114100,27250,27250,27250,27250,0
20230807,101000,625114100,27250,27250,27250,27250,1
20230807,100900,625086850,27300,27300,27300,27300,2
20230807,100800,625032250,27100,27250,27250,27100,471
20230807,100700,612200500,27100,27250,27250,27100,13
20230807,100600,611847900,27150,27150,27150,27150,0
20230807,100500,611847900,27150,27150,27150,27150,2
20230807,100400,611793600,27150,27150,27150,27150,1
20230807,100300,611766450,27100,27150,27150,27100,4
20230807,100200,611658000,27100,27200,27200,27100,155
20230807,100100,607451250,27350,27350,27350,27350,1
20230807,100000,607423900,27350,27350,27350,27350,4
20230807,095900,607314500,27400,27200,27400,27200,5
20230807,095800,607178300,27200,27300,27350,27200,949
20230807,095700,581273150,27300,27300,27300,27300,1
20230807,095600,581245850,27300,27200,27300,27200,230
20230807,095500,574989750,27150,27150,27200,27150,157
20230807,095400,570727150,27100,27150,27150,27100,32
20230807,095300,569858850,27150,27150,27150,27150,75
20230807,095200,567822600,27150,27150,27200,27150,78
20230807,095100,565704350,27200,27200,27200,27200,51
20230807,095000,564317150,27150,27100,27200,27100,64
20230807,094900,562581850,27200,27100,27200,27050,23
20230807,094800,561959000,27200,27150,27200,27150,35
20230807,094700,561008600,27150,27150,27150,27050,100
20230807,094600,558298500,27100,27200,27200,27100,15
20230807,094500,557891000,27200,27150,27200,27150,5
20230807,094400,557755100,27150,27100,27150,27100,58
20230807,094300,556183250,27100,27100,27100,27100,131
20230807,094200,552633150,27050,26900,27050,26900,56
20230807,094100,551125250,26900,26850,27100,26850,136
20230807,094000,547461700,26850,26900,27000,26850,352
20230807,093900,537993700,27000,26900,27000,26900,374
20230807,093800,527932100,26900,26900,26900,26900,49
20230807,093700,526614000,26900,26850,26900,26850,883
20230807,093600,502901400,26900,27000,27000,26900,976
20230807,093500,476632500,26950,26950,27100,26950,102
20230807,093400,473883450,26950,27050,27050,26950,1071
20230807,093300,444991900,27050,27100,27100,27050,126
20230807,093200,441582550,27200,27050,27200,27050,302
20230807,093100,433413300,27050,27050,27050,27000,39
20230807,093000,432360100,27050,27100,27200,27050,114
20230807,092900,429275150,27300,27300,27300,27300,11
20230807,092800,428974850,27300,27100,27300,27100,12
20230807,092700,428649450,27100,27250,27350,27100,881
20230807,092600,404758900,27200,27350,27350,27200,102
20230807,092500,401982100,27400,27300,27400,27300,130
20230807,092400,398423700,27400,27400,27400,27400,1
20230807,092300,398396300,27250,27250,27250,27200,193
20230807,092200,393146050,27200,27400,27400,27200,186
20230807,092100,388078200,27350,27400,27400,27350,23
20230807,092000,387448650,27400,27400,27400,27400,1
20230807,091900,387421250,27450,27400,27450,27400,16
20230807,091800,386982800,27400,27450,27450,27400,38
20230807,091700,385941450,27450,27300,27450,27300,6
20230807,091600,385776900,27450,27150,27450,27150,10761
20230807,091500,93044700,27150,27150,27150,27150,1
20230807,091400,93017550,27000,27150,27200,27000,110
20230807,091300,90043200,27100,27100,27150,27100,567
20230807,091200,74675000,27100,27100,27100,27100,2
20230807,091100,74620800,27100,27050,27200,27050,64
20230807,091000,72889400,27050,27050,27250,27050,277
20230807,090900,65395550,27050,27050,27050,27050,1
20230807,090800,65368500,27300,27050,27300,27050,28
20230807,090700,64610850,27300,27000,27300,27000,3
20230807,090600,64529550,27100,27100,27100,27100,199
20230807,090500,59136650,26950,27200,27200,26950,1026
20230807,090400,31430700,27100,27100,27100,27050,387
20230807,090300,20957300,27150,27200,27200,27150,155
20230807,090200,16748900,27200,27200,27200,27200,0
20230807,090100,16748900,27200,27250,27250,27150,351
20230807,090000,7194000,27250,27250,27250,27250,264
Reference in New Issue Copy Permalink