ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084110/min/candle-20230811.csv

644 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
20230811,194100,2791709800,25100,25100,25100,25100,1511
20230811,194000,2791709800,25100,25100,25100,25100,0
20230811,193900,2791709800,25100,25100,25100,25100,0
20230811,193800,2791709800,25100,25100,25100,25100,0
20230811,193700,2791709800,25100,25100,25100,25100,0
20230811,193600,2791709800,25100,25100,25100,25100,0
20230811,193500,2791709800,25100,25100,25100,25100,0
20230811,193400,2791709800,25100,25100,25100,25100,0
20230811,193300,2791709800,25100,25100,25100,25100,0
20230811,193200,2791709800,25100,25100,25100,25100,0
20230811,193100,2791709800,25100,25100,25100,25100,0
20230811,193000,2791709800,25100,25100,25100,25100,0
20230811,192900,2791709800,25100,25100,25100,25100,0
20230811,192800,2791709800,25100,25100,25100,25100,0
20230811,192700,2791709800,25100,25100,25100,25100,0
20230811,192600,2791709800,25100,25100,25100,25100,0
20230811,192500,2791709800,25100,25100,25100,25100,0
20230811,192400,2791709800,25100,25100,25100,25100,0
20230811,192300,2791709800,25100,25100,25100,25100,0
20230811,192200,2791709800,25100,25100,25100,25100,0
20230811,192100,2791709800,25100,25100,25100,25100,0
20230811,192000,2791709800,25100,25100,25100,25100,0
20230811,191900,2791709800,25100,25100,25100,25100,0
20230811,191800,2791709800,25100,25100,25100,25100,0
20230811,191700,2791709800,25100,25100,25100,25100,0
20230811,191600,2791709800,25100,25100,25100,25100,0
20230811,191500,2791709800,25100,25100,25100,25100,0
20230811,191400,2791709800,25100,25100,25100,25100,0
20230811,191300,2791709800,25100,25100,25100,25100,0
20230811,191200,2791709800,25100,25100,25100,25100,0
20230811,191100,2791709800,25100,25100,25100,25100,1511
20230811,191000,2791709800,25100,25100,25100,25100,0
20230811,190900,2791709800,25100,25100,25100,25100,0
20230811,190800,2791709800,25100,25100,25100,25100,0
20230811,190700,2791709800,25100,25100,25100,25100,0
20230811,190600,2791709800,25100,25100,25100,25100,0
20230811,190500,2791709800,25100,25100,25100,25100,0
20230811,190400,2791709800,25100,25100,25100,25100,0
20230811,190300,2791709800,25100,25100,25100,25100,0
20230811,190200,2791709800,25100,25100,25100,25100,0
20230811,190100,2791709800,25100,25100,25100,25100,0
20230811,190000,2791709800,25100,25100,25100,25100,0
20230811,185900,2791709800,25100,25100,25100,25100,0
20230811,185800,2791709800,25100,25100,25100,25100,0
20230811,185700,2791709800,25100,25100,25100,25100,0
20230811,185600,2791709800,25100,25100,25100,25100,0
20230811,185500,2791709800,25100,25100,25100,25100,0
20230811,185400,2791709800,25100,25100,25100,25100,0
20230811,185300,2791709800,25100,25100,25100,25100,0
20230811,185200,2791709800,25100,25100,25100,25100,0
20230811,185100,2791709800,25100,25100,25100,25100,0
20230811,185000,2791709800,25100,25100,25100,25100,0
20230811,184900,2791709800,25100,25100,25100,25100,0
20230811,184800,2791709800,25100,25100,25100,25100,0
20230811,184700,2791709800,25100,25100,25100,25100,0
20230811,184600,2791709800,25100,25100,25100,25100,0
20230811,184500,2791709800,25100,25100,25100,25100,0
20230811,184400,2791709800,25100,25100,25100,25100,0
20230811,184300,2791709800,25100,25100,25100,25100,0
20230811,184200,2791709800,25100,25100,25100,25100,0
20230811,184100,2791709800,25100,25100,25100,25100,1511
20230811,184000,2791709800,25100,25100,25100,25100,0
20230811,183900,2791709800,25100,25100,25100,25100,0
20230811,183800,2791709800,25100,25100,25100,25100,0
20230811,183700,2791709800,25100,25100,25100,25100,0
20230811,183600,2791709800,25100,25100,25100,25100,0
20230811,183500,2791709800,25100,25100,25100,25100,0
20230811,183400,2791709800,25100,25100,25100,25100,0
20230811,183300,2791709800,25100,25100,25100,25100,0
20230811,183200,2791709800,25100,25100,25100,25100,0
20230811,183100,2791709800,25100,25100,25100,25100,0
20230811,183000,2791709800,25100,25100,25100,25100,0
20230811,182900,2791709800,25100,25100,25100,25100,0
20230811,182800,2791709800,25100,25100,25100,25100,0
20230811,182700,2791709800,25100,25100,25100,25100,0
20230811,182600,2791709800,25100,25100,25100,25100,0
20230811,182500,2791709800,25100,25100,25100,25100,0
20230811,182400,2791709800,25100,25100,25100,25100,0
20230811,182300,2791709800,25100,25100,25100,25100,0
20230811,182200,2791709800,25100,25100,25100,25100,0
20230811,182100,2791709800,25100,25100,25100,25100,0
20230811,182000,2791709800,25100,25100,25100,25100,0
20230811,181900,2791709800,25100,25100,25100,25100,0
20230811,181800,2791709800,25100,25100,25100,25100,0
20230811,181700,2791709800,25100,25100,25100,25100,0
20230811,181600,2791709800,25100,25100,25100,25100,0
20230811,181500,2791709800,25100,25100,25100,25100,0
20230811,181400,2791709800,25100,25100,25100,25100,0
20230811,181300,2791709800,25100,25100,25100,25100,0
20230811,181200,2791709800,25100,25100,25100,25100,0
20230811,181100,2791709800,25100,25100,25100,25100,1511
20230811,181000,2791709800,25100,25100,25100,25100,0
20230811,180900,2791709800,25100,25100,25100,25100,0
20230811,180800,2791709800,25100,25100,25100,25100,0
20230811,180700,2791709800,25100,25100,25100,25100,0
20230811,180600,2791709800,25100,25100,25100,25100,0
20230811,180500,2791709800,25100,25100,25100,25100,0
20230811,180400,2791709800,25100,25100,25100,25100,0
20230811,180300,2791709800,25100,25100,25100,25100,0
20230811,180200,2791709800,25100,25100,25100,25100,0
20230811,180100,2791709800,25100,25100,25100,25100,0
20230811,180000,2791709800,25100,25100,25100,25100,0
20230811,175900,2791709800,25100,25100,25100,25100,0
20230811,175800,2791709800,25100,25100,25100,25100,0
20230811,175700,2791709800,25100,25100,25100,25100,0
20230811,175600,2791709800,25100,25100,25100,25100,0
20230811,175500,2791709800,25100,25100,25100,25100,0
20230811,175400,2791709800,25100,25100,25100,25100,0
20230811,175300,2791709800,25100,25100,25100,25100,0
20230811,175200,2791709800,25100,25100,25100,25100,0
20230811,175100,2791709800,25100,25100,25100,25100,0
20230811,175000,2791709800,25100,25100,25100,25100,0
20230811,174900,2791709800,25100,25100,25100,25100,0
20230811,174800,2791709800,25100,25100,25100,25100,0
20230811,174700,2791709800,25100,25100,25100,25100,0
20230811,174600,2791709800,25100,25100,25100,25100,0
20230811,174500,2791709800,25100,25100,25100,25100,0
20230811,174400,2791709800,25100,25100,25100,25100,0
20230811,174300,2791709800,25100,25100,25100,25100,0
20230811,174200,2791709800,25100,25100,25100,25100,0
20230811,174100,2791709800,25100,25100,25100,25100,1511
20230811,174000,2791709800,25100,25100,25100,25100,0
20230811,173900,2791709800,25100,25100,25100,25100,0
20230811,173800,2791709800,25100,25100,25100,25100,0
20230811,173700,2791709800,25100,25100,25100,25100,0
20230811,173600,2791709800,25100,25100,25100,25100,0
20230811,173500,2791709800,25100,25100,25100,25100,0
20230811,173400,2791709800,25100,25100,25100,25100,0
20230811,173300,2791709800,25100,25100,25100,25100,0
20230811,173200,2791709800,25100,25100,25100,25100,0
20230811,173100,2791709800,25100,25100,25100,25100,0
20230811,173000,2791709800,25100,25100,25100,25100,0
20230811,172900,2791709800,25100,25100,25100,25100,0
20230811,172800,2791709800,25100,25100,25100,25100,0
20230811,172700,2791709800,25100,25100,25100,25100,0
20230811,172600,2791709800,25100,25100,25100,25100,0
20230811,172500,2791709800,25100,25100,25100,25100,0
20230811,172400,2791709800,25100,25100,25100,25100,0
20230811,172300,2791709800,25100,25100,25100,25100,0
20230811,172200,2791709800,25100,25100,25100,25100,0
20230811,172100,2791709800,25100,25100,25100,25100,0
20230811,172000,2791709800,25100,25100,25100,25100,0
20230811,171900,2791709800,25100,25100,25100,25100,0
20230811,171800,2791709800,25100,25100,25100,25100,0
20230811,171700,2791709800,25100,25100,25100,25100,0
20230811,171600,2791709800,25100,25100,25100,25100,0
20230811,171500,2791709800,25100,25100,25100,25100,0
20230811,171400,2791709800,25100,25100,25100,25100,0
20230811,171300,2791709800,25100,25100,25100,25100,0
20230811,171200,2791709800,25100,25100,25100,25100,0
20230811,171100,2791709800,25100,25100,25100,25100,1511
20230811,171000,2791709800,25100,25100,25100,25100,0
20230811,170900,2791709800,25100,25100,25100,25100,0
20230811,170800,2791709800,25100,25100,25100,25100,0
20230811,170700,2791709800,25100,25100,25100,25100,0
20230811,170600,2791709800,25100,25100,25100,25100,0
20230811,170500,2791709800,25100,25100,25100,25100,0
20230811,170400,2791709800,25100,25100,25100,25100,0
20230811,170300,2791709800,25100,25100,25100,25100,0
20230811,170200,2791709800,25100,25100,25100,25100,0
20230811,170100,2791709800,25100,25100,25100,25100,0
20230811,170000,2791709800,25100,25100,25100,25100,0
20230811,165900,2791709800,25100,25100,25100,25100,0
20230811,165800,2791709800,25100,25100,25100,25100,0
20230811,165700,2791709800,25100,25100,25100,25100,0
20230811,165600,2791709800,25100,25100,25100,25100,0
20230811,165500,2791709800,25100,25100,25100,25100,0
20230811,165400,2791709800,25100,25100,25100,25100,0
20230811,165300,2791709800,25100,25100,25100,25100,0
20230811,165200,2791709800,25100,25100,25100,25100,0
20230811,165100,2791709800,25100,25100,25100,25100,0
20230811,165000,2791709800,25100,25100,25100,25100,0
20230811,164900,2791709800,25100,25100,25100,25100,0
20230811,164800,2791709800,25100,25100,25100,25100,0
20230811,164700,2791709800,25100,25100,25100,25100,0
20230811,164600,2791709800,25100,25100,25100,25100,0
20230811,164500,2791709800,25100,25100,25100,25100,0
20230811,164400,2791709800,25100,25100,25100,25100,0
20230811,164300,2791709800,25100,25100,25100,25100,0
20230811,164200,2791709800,25100,25100,25100,25100,0
20230811,164100,2791709800,25100,25100,25100,25100,1511
20230811,164000,2791709800,25100,25100,25100,25100,0
20230811,163900,2791709800,25100,25100,25100,25100,0
20230811,163800,2791709800,25100,25100,25100,25100,0
20230811,163700,2791709800,25100,25100,25100,25100,0
20230811,163600,2791709800,25100,25100,25100,25100,0
20230811,163500,2791709800,25100,25100,25100,25100,0
20230811,163400,2791709800,25100,25100,25100,25100,0
20230811,163300,2791709800,25100,25100,25100,25100,0
20230811,163200,2791709800,25100,25100,25100,25100,0
20230811,163100,2791709800,25100,25100,25100,25100,0
20230811,163000,2791709800,25100,25100,25100,25100,0
20230811,162900,2791709800,25100,25100,25100,25100,0
20230811,162800,2791709800,25100,25100,25100,25100,0
20230811,162700,2791709800,25100,25100,25100,25100,0
20230811,162600,2791709800,25100,25100,25100,25100,0
20230811,162500,2791709800,25100,25100,25100,25100,0
20230811,162400,2791709800,25100,25100,25100,25100,0
20230811,162300,2791709800,25100,25100,25100,25100,0
20230811,162200,2791709800,25100,25100,25100,25100,0
20230811,162100,2791709800,25100,25100,25100,25100,0
20230811,162000,2791709800,25100,25100,25100,25100,0
20230811,161900,2791709800,25100,25100,25100,25100,0
20230811,161800,2791709800,25100,25100,25100,25100,0
20230811,161700,2791709800,25100,25100,25100,25100,0
20230811,161600,2791709800,25100,25100,25100,25100,0
20230811,161500,2791709800,25100,25100,25100,25100,0
20230811,161400,2791709800,25100,25100,25100,25100,0
20230811,161300,2791709800,25100,25100,25100,25100,0
20230811,161200,2791709800,25100,25100,25100,25100,0
20230811,161100,2791709800,25100,25100,25100,25100,1511
20230811,161000,2791709800,25100,25100,25100,25100,0
20230811,160900,2791709800,25100,25100,25100,25100,0
20230811,160800,2791709800,25100,25100,25100,25100,0
20230811,160700,2791709800,25100,25100,25100,25100,0
20230811,160600,2791709800,25100,25100,25100,25100,0
20230811,160500,2791709800,25100,25100,25100,25100,0
20230811,160400,2791709800,25100,25100,25100,25100,0
20230811,160300,2791709800,25100,25100,25100,25100,0
20230811,160200,2791709800,25100,25100,25100,25100,0
20230811,160100,2791709800,25100,25100,25100,25100,0
20230811,160000,2791709800,25100,25100,25100,25100,0
20230811,155900,2791709800,25100,25100,25100,25100,0
20230811,155800,2791709800,25100,25100,25100,25100,0
20230811,155700,2791709800,25100,25100,25100,25100,0
20230811,155600,2791709800,25100,25100,25100,25100,0
20230811,155500,2791709800,25100,25100,25100,25100,0
20230811,155400,2791709800,25100,25100,25100,25100,0
20230811,155300,2791709800,25100,25100,25100,25100,0
20230811,155200,2791709800,25100,25100,25100,25100,0
20230811,155100,2791709800,25100,25100,25100,25100,0
20230811,155000,2791709800,25100,25100,25100,25100,0
20230811,154900,2791709800,25100,25100,25100,25100,0
20230811,154800,2791709800,25100,25100,25100,25100,0
20230811,154700,2791709800,25100,25100,25100,25100,0
20230811,154600,2791709800,25100,25100,25100,25100,0
20230811,154500,2791709800,25100,25100,25100,25100,0
20230811,154400,2791709800,25100,25100,25100,25100,0
20230811,154300,2791709800,25100,25100,25100,25100,0
20230811,154200,2791709800,25100,25100,25100,25100,0
20230811,154100,2791709800,25100,25100,25100,25100,1511
20230811,154000,2791709800,25100,25100,25100,25100,0
20230811,153900,2791709800,25100,25100,25100,25100,0
20230811,153800,2791709800,25100,25100,25100,25100,0
20230811,153700,2791709800,25100,25100,25100,25100,0
20230811,153600,2791709800,25100,25100,25100,25100,0
20230811,153500,2791709800,25100,25100,25100,25100,0
20230811,153400,2791709800,25100,25100,25100,25100,0
20230811,153300,2791709800,25100,25100,25100,25100,0
20230811,153200,2791709800,25100,25100,25100,25100,0
20230811,153100,2791709800,25100,25100,25100,25100,0
20230811,153000,2791709800,25100,25100,25100,25100,1511
20230811,152900,2753783700,24950,24950,24950,24950,0
20230811,152800,2753783700,24950,24950,24950,24950,0
20230811,152700,2753783700,24950,24950,24950,24950,0
20230811,152600,2753783700,24950,24950,24950,24950,0
20230811,152500,2753783700,24950,24950,24950,24950,0
20230811,152400,2753783700,24950,24950,24950,24950,0
20230811,152300,2753783700,24950,24950,24950,24950,0
20230811,152200,2753783700,24950,24950,24950,24950,0
20230811,152100,2753783700,24950,24950,24950,24950,0
20230811,152000,2753783700,24950,24950,24950,24950,0
20230811,151900,2753783700,24950,25000,25050,24950,177
20230811,151800,2749357250,25000,24950,25000,24950,448
20230811,151700,2738161500,25000,24950,25000,24950,489
20230811,151600,2725951050,25000,24900,25000,24900,244
20230811,151500,2719861550,24900,24900,24900,24900,10
20230811,151400,2719612550,24950,24900,24950,24900,370
20230811,151300,2710396900,24900,24900,24900,24900,84
20230811,151200,2708305300,24900,24900,24900,24900,1
20230811,151100,2708280400,25000,25000,25000,24900,25
20230811,151000,2707657400,24900,24900,24900,24900,36
20230811,150900,2706761000,24950,24950,24950,24950,140
20230811,150800,2703268000,24950,24950,25000,24950,1065
20230811,150700,2676694200,25000,24950,25000,24950,148
20230811,150600,2673001350,24950,24950,25000,24950,1097
20230811,150500,2645631100,25000,25000,25000,25000,51
20230811,150400,2644356100,25000,24950,25000,24950,54
20230811,150300,2643008550,24950,24950,24950,24950,40
20230811,150200,2642010550,24950,24950,24950,24950,16
20230811,150100,2641611350,25000,25000,25000,25000,0
20230811,150000,2641611350,25000,25000,25000,25000,0
20230811,145900,2641611350,25000,24950,25000,24950,569
20230811,145800,2627389050,25000,24950,25000,24950,8
20230811,145700,2627189400,24900,24900,24900,24900,0
20230811,145600,2627189400,24900,25000,25000,24900,2
20230811,145500,2627139500,24900,24950,24950,24900,40
20230811,145400,2626142200,24950,25000,25000,24950,33
20230811,145300,2625318800,24950,24950,24950,24950,19
20230811,145200,2624844750,24950,24950,24950,24950,0
20230811,145100,2624844750,24950,24950,24950,24950,48
20230811,145000,2623647150,25000,25000,25000,25000,2
20230811,144900,2623597150,24950,24950,24950,24950,267
20230811,144800,2616935500,24950,24950,24950,24950,103
20230811,144700,2614365650,24950,24850,24950,24850,6
20230811,144600,2614216050,24850,24950,24950,24850,206
20230811,144500,2609087900,24950,24950,24950,24950,122
20230811,144400,2606044000,24950,24950,24950,24950,659
20230811,144300,2589601950,25000,25000,25000,25000,0
20230811,144200,2589601950,25000,25000,25050,25000,481
20230811,144100,2577576900,25000,24950,25000,24950,87
20230811,144000,2575402150,25000,24950,25000,24950,214
20230811,143900,2570057150,24950,24950,24950,24950,336
20230811,143800,2561673950,24900,24900,24900,24900,127
20230811,143700,2558511650,24900,24900,24900,24900,4
20230811,143600,2558412050,25050,25000,25050,25000,146
20230811,143500,2554757500,25000,25000,25000,25000,133
20230811,143400,2551432500,25000,24900,25000,24900,78
20230811,143300,2549482600,24850,24850,24850,24850,0
20230811,143200,2549482600,24850,24850,24850,24850,0
20230811,143100,2549482600,24850,24850,24850,24850,1000
20230811,143000,2524632600,24850,24850,24850,24850,672
20230811,142900,2507933400,24950,24950,24950,24950,20
20230811,142800,2507434400,24850,24850,24850,24850,1185
20230811,142700,2477987150,24850,24900,24900,24850,1225
20230811,142600,2447489800,24900,24900,24900,24900,28
20230811,142500,2446792600,24950,24950,24950,24950,151
20230811,142400,2443025150,24950,24950,24950,24950,167
20230811,142300,2438858500,24950,24950,24950,24950,2
20230811,142200,2438808600,24950,25050,25050,24950,184
20230811,142100,2434214800,25050,25050,25050,24950,96
20230811,142000,2431814950,25000,25000,25050,25000,1207
20230811,141900,2401638550,25000,25000,25050,25000,221
20230811,141800,2396112650,24950,24950,24950,24950,1
20230811,141700,2396087700,24900,24900,24900,24900,50
20230811,141600,2394842700,24800,24800,24800,24800,112
20230811,141500,2392065100,24850,24850,24850,24850,14
20230811,141400,2391717200,24800,24850,24850,24800,320
20230811,141300,2383781150,24800,24800,24800,24800,1
20230811,141200,2383756350,25000,24800,25050,24800,317
20230811,141100,2375838400,24850,24850,24850,24850,167
20230811,141000,2371688450,24950,24950,24950,24950,6
20230811,140900,2371538750,24850,24850,24850,24850,17
20230811,140800,2371116300,24850,24800,24850,24750,759
20230811,140700,2352290800,24800,24850,24850,24800,271
20230811,140600,2345566500,24850,24850,24850,24850,32
20230811,140500,2344771300,24850,24850,24850,24850,0
20230811,140400,2344771300,24850,25000,25000,24850,27
20230811,140300,2344097350,24900,24850,25050,24800,253
20230811,140200,2337793950,24850,25100,25100,24850,421
20230811,140100,2327302150,25100,25150,25150,24850,1598
20230811,140000,2287273050,25100,24900,25150,24900,1802
20230811,135900,2242097600,25000,24900,25000,24750,1534
20230811,135800,2204045800,24850,25100,25100,24850,447
20230811,135700,2192909000,25100,24850,25100,24850,4836
20230811,135600,2072133600,24750,24800,24800,24750,304
20230811,135500,2064601050,24750,24750,24750,24750,5
20230811,135400,2064477300,24750,24750,24750,24750,101
20230811,135300,2061977550,24800,24800,24800,24800,0
20230811,135200,2061977550,24800,24800,24800,24800,273
20230811,135100,2055207150,24800,24800,24800,24800,5
20230811,135000,2055083150,24800,24800,24800,24800,15
20230811,134900,2054711150,24800,24800,24800,24800,0
20230811,134800,2054711150,24800,24800,24850,24800,985
20230811,134700,2030267600,24800,24800,24800,24800,33
20230811,134600,2029449200,24800,24800,24800,24800,359
20230811,134500,2020546000,24800,24850,24850,24800,38
20230811,134400,2019601850,24850,24850,24850,24850,33
20230811,134300,2018781800,24850,24850,24850,24850,0
20230811,134200,2018781800,24850,24850,24850,24850,0
20230811,134100,2018781800,24850,24850,24850,24850,0
20230811,134000,2018781800,24850,24850,24850,24850,2
20230811,133900,2018732100,24850,24850,24850,24850,2
20230811,133800,2018682400,24850,24850,24900,24850,547
20230811,133700,2005089350,24850,24900,24900,24850,176
20230811,133600,2000707000,24800,24900,24900,24800,3
20230811,133500,2000632500,24800,24850,24850,24800,152
20230811,133400,1996859400,24850,24900,24900,24850,521
20230811,133300,1983886550,24950,24950,25000,24950,206
20230811,133200,1978746550,24950,25000,25000,24950,207
20230811,133100,1973581600,25000,24950,25000,24950,8
20230811,133000,1973381850,24950,24950,24950,24950,25
20230811,132900,1972758100,25000,24850,25000,24850,1491
20230811,132800,1935566300,24850,24900,24900,24850,104
20230811,132700,1932976800,24950,24950,24950,24900,117
20230811,132600,1930060400,24950,24900,24950,24900,818
20230811,132500,1909667650,24900,24900,24900,24850,390
20230811,132400,1899964150,24900,24850,24900,24850,28
20230811,132300,1899268100,24900,24850,24900,24850,106
20230811,132200,1896633950,24900,24900,24900,24900,1242
20230811,132100,1865708150,24850,24850,24850,24850,117
20230811,132000,1862800700,24900,24900,24900,24900,25
20230811,131900,1862178200,24900,24850,24900,24850,237
20230811,131800,1856287000,24850,24850,24850,24850,0
20230811,131700,1856287000,24850,24800,24850,24700,6
20230811,131600,1856138450,24850,24800,24850,24800,1019
20230811,131500,1830842250,24800,24800,24800,24800,588
20230811,131400,1816259850,24800,24800,24800,24800,101
20230811,131300,1813755050,24800,24800,24800,24700,33
20230811,131200,1812937450,24800,24750,24800,24750,510
20230811,131100,1800290550,24700,24700,24700,24700,1
20230811,131000,1800265850,24700,24700,24700,24700,13
20230811,130900,1799944750,24650,24650,24650,24650,4
20230811,130800,1799846150,24650,24650,24650,24650,49
20230811,130700,1798638300,24550,24550,24550,24550,0
20230811,130600,1798638300,24550,24650,24650,24550,500
20230811,130500,1786345150,24800,24800,24800,24800,0
20230811,130400,1786345150,24800,24700,24800,24700,460
20230811,130300,1774944500,24650,24650,24650,24650,3
20230811,130200,1774870550,24650,24650,24650,24650,173
20230811,130100,1770606100,24650,24700,24700,24650,421
20230811,130000,1760207650,24600,24700,24700,24600,400
20230811,125900,1750360050,24700,24700,24700,24700,6
20230811,125800,1750211850,24700,24750,24750,24700,270
20230811,125700,1743529900,24800,24750,24800,24750,21
20230811,125600,1743010100,24750,24750,24750,24750,50
20230811,125500,1741772600,24800,24800,24800,24800,1
20230811,125400,1741747800,24800,24800,24800,24800,38
20230811,125300,1740805400,24800,24800,24800,24800,11
20230811,125200,1740532600,24750,24750,24800,24750,22
20230811,125100,1739987700,24850,24850,24850,24850,6
20230811,125000,1739838600,24800,24750,24800,24750,7
20230811,124900,1739665050,24800,24800,24800,24800,1
20230811,124800,1739640250,24800,24700,24850,24700,2838
20230811,124700,1669238650,24750,24750,24750,24750,0
20230811,124600,1669238650,24750,24750,24750,24750,20
20230811,124500,1668743650,24750,24650,24750,24650,230
20230811,124400,1663065650,24600,24600,24600,24600,0
20230811,124300,1663065650,24600,24600,24600,24600,245
20230811,124200,1657038650,24600,24600,24600,24600,211
20230811,124100,1651848050,24600,24600,24600,24600,5
20230811,124000,1651725050,24600,24600,24600,24600,5
20230811,123900,1651602050,24600,24600,24600,24600,5
20230811,123800,1651479050,24650,24650,24650,24650,0
20230811,123700,1651479050,24650,24550,24650,24550,113
20230811,123600,1648704800,24600,24600,24600,24600,73
20230811,123500,1646909000,24600,24600,24600,24600,9
20230811,123400,1646687600,24600,24600,24600,24600,137
20230811,123300,1643317400,24600,24600,24600,24600,3
20230811,123200,1643243600,24600,24600,24600,24600,100
20230811,123100,1640783600,24600,24600,24600,24600,310
20230811,123000,1633157600,24600,24650,24650,24600,40
20230811,122900,1632173100,24700,24650,24700,24650,153
20230811,122800,1628398550,24650,24650,24650,24650,8
20230811,122700,1628201350,24700,24700,24700,24700,50
20230811,122600,1626966350,24700,24700,24700,24700,0
20230811,122500,1626966350,24700,24650,24700,24650,101
20230811,122400,1624476650,24700,24700,24700,24700,0
20230811,122300,1624476650,24700,24700,24700,24700,67
20230811,122200,1622821750,24700,24700,24700,24700,70
20230811,122100,1621092750,24700,24700,24700,24700,0
20230811,122000,1621092750,24700,24700,24700,24700,0
20230811,121900,1621092750,24700,24700,24700,24700,0
20230811,121800,1621092750,24700,24700,24700,24700,500
20230811,121700,1608742750,24750,24750,24750,24750,90
20230811,121600,1606515250,24750,24750,24750,24750,13
20230811,121500,1606193500,24800,24750,24800,24750,51
20230811,121400,1604931150,24750,24800,24800,24750,168
20230811,121300,1600770050,24800,24800,24800,24800,200
20230811,121200,1595810050,24800,24800,24800,24800,2
20230811,121100,1595760450,24800,24800,24800,24800,172
20230811,121000,1591494850,24800,24800,24800,24800,5
20230811,120900,1591370850,24800,24800,24850,24800,84
20230811,120800,1589285650,24850,24800,24850,24800,394
20230811,120700,1579511750,24800,24800,24800,24800,69
20230811,120600,1577800550,24700,24700,24700,24700,21
20230811,120500,1577281850,24800,24800,24800,24800,64
20230811,120400,1575694650,24800,24800,24800,24800,1103
20230811,120300,1548340250,24800,24800,24800,24800,203
20230811,120200,1543305850,24850,24850,24850,24800,118
20230811,120100,1540374200,24850,24800,24850,24800,119
20230811,120000,1537418300,24800,24800,24850,24800,1856
20230811,115900,1491349200,24750,24750,24750,24750,295
20230811,115800,1484047950,24750,24750,24750,24750,503
20230811,115700,1471598700,24750,24700,24750,24700,1144
20230811,115600,1443289900,24700,24700,24700,24700,1
20230811,115500,1443265200,24750,24700,24750,24700,13
20230811,115400,1442943500,24750,24750,24750,24750,109
20230811,115300,1440245750,24700,24700,24700,24700,12
20230811,115200,1439949350,24700,24700,24700,24700,10
20230811,115100,1439702350,24700,24700,24700,24700,100
20230811,115000,1437232350,24750,24650,24750,24650,102
20230811,114900,1434717850,24750,24700,24750,24700,3291
20230811,114800,1353417650,24650,24650,24650,24650,219
20230811,114700,1348019300,24700,24700,24700,24700,40
20230811,114600,1347031300,24700,24700,24700,24650,24
20230811,114500,1346438750,24650,24650,24650,24650,101
20230811,114400,1343949100,24650,24650,24700,24650,669
20230811,114300,1327450100,24650,24650,24650,24650,0
20230811,114200,1327450100,24650,24650,24650,24650,99
20230811,114100,1325009750,24650,24650,24650,24650,0
20230811,114000,1325009750,24650,24650,24650,24650,0
20230811,113900,1325009750,24650,24650,24650,24650,80
20230811,113800,1323037750,24650,24650,24650,24650,0
20230811,113700,1323037750,24650,24650,24650,24650,0
20230811,113600,1323037750,24650,24650,24650,24650,29
20230811,113500,1322322900,24650,24650,24650,24650,0
20230811,113400,1322322900,24650,24650,24650,24650,14
20230811,113300,1321977800,24550,24600,24600,24550,10
20230811,113200,1321732250,24550,24550,24550,24550,0
20230811,113100,1321732250,24550,24550,24550,24550,0
20230811,113000,1321732250,24550,24550,24550,24550,10
20230811,112900,1321486750,24550,24550,24550,24550,0
20230811,112800,1321486750,24550,24550,24550,24550,150
20230811,112700,1317804250,24500,24500,24500,24500,0
20230811,112600,1317804250,24500,24550,24550,24500,40
20230811,112500,1316823150,24600,24600,24600,24600,21
20230811,112400,1316306550,24600,24600,24600,24600,0
20230811,112300,1316306550,24600,24600,24600,24600,341
20230811,112200,1307917950,24700,24700,24700,24700,0
20230811,112100,1307917950,24700,24650,24700,24650,438
20230811,112000,1297101150,24600,24600,24600,24600,110
20230811,111900,1294395150,24600,24600,24600,24600,0
20230811,111800,1294395150,24600,24600,24600,24600,2
20230811,111700,1294345950,24650,24650,24650,24650,1
20230811,111600,1294321300,24650,24600,24700,24600,1389
20230811,111500,1260060850,24550,24550,24550,24550,75
20230811,111400,1258219600,24550,24600,24600,24550,12
20230811,111300,1257924650,24550,24500,24550,24500,47
20230811,111200,1256772000,24500,24550,24550,24500,21
20230811,111100,1256257450,24600,24600,24600,24600,40
20230811,111000,1255273450,24450,24550,24550,24450,75
20230811,110900,1253434100,24550,24550,24550,24550,1
20230811,110800,1253409550,24550,24500,24550,24500,233
20230811,110700,1247690900,24500,24500,24500,24500,5
20230811,110600,1247568400,24500,24450,24500,24450,118
20230811,110500,1244682750,24450,24450,24450,24450,16
20230811,110400,1244291550,24550,24500,24550,24500,8
20230811,110300,1244095500,24500,24500,24500,24500,1
20230811,110200,1244071000,24450,24500,24500,24450,346
20230811,110100,1235598450,24500,24500,24550,24500,45
20230811,110000,1234495700,24500,24500,24500,24500,138
20230811,105900,1231114700,24500,24450,24500,24450,454
20230811,105800,1220014350,24450,24300,24450,24300,250
20230811,105700,1213914350,24400,24400,24400,24400,1
20230811,105600,1213889950,24350,24350,24350,24350,1
20230811,105500,1213865600,24400,24450,24450,24300,37
20230811,105400,1212964050,24250,24400,24400,24250,705
20230811,105300,1195830200,24400,24400,24400,24400,46
20230811,105200,1194707800,24350,24400,24400,24350,43
20230811,105100,1193660300,24400,24400,24400,24400,0
20230811,105000,1193660300,24400,24350,24400,24350,7
20230811,104900,1193489800,24400,24350,24400,24350,32
20230811,104800,1192709150,24350,24350,24350,24350,18
20230811,104700,1192270850,24300,24300,24300,24300,74
20230811,104600,1190472650,24350,24350,24350,24350,0
20230811,104500,1190472650,24350,24400,24400,24350,281
20230811,104400,1183626300,24350,24350,24350,24350,9
20230811,104300,1183407150,24350,24350,24350,24350,2
20230811,104200,1183358450,24400,24400,24400,24400,43
20230811,104100,1182309250,24350,24300,24350,24300,146
20230811,104000,1178754300,24350,24300,24350,24300,121
20230811,103900,1175812050,24300,24350,24350,24300,153
20230811,103800,1172094100,24350,24300,24350,24300,8
20230811,103700,1171899650,24300,24300,24300,24300,22
20230811,103600,1171365050,24350,24300,24350,24300,16
20230811,103500,1170976200,24350,24300,24350,24300,12
20230811,103400,1170684550,24300,24300,24300,24300,105
20230811,103300,1168133050,24300,24300,24300,24300,2
20230811,103200,1168084450,24350,24300,24350,24300,5
20230811,103100,1167962900,24300,24300,24300,24300,57
20230811,103000,1166577800,24300,24300,24300,24300,51
20230811,102900,1165338500,24300,24300,24300,24300,72
20230811,102800,1163588900,24300,24300,24300,24300,285
20230811,102700,1156663400,24350,24350,24350,24350,1
20230811,102600,1156639050,24350,24350,24350,24350,0
20230811,102500,1156639050,24350,24300,24350,24300,353
20230811,102400,1148060250,24300,24300,24300,24300,121
20230811,102300,1145119950,24300,24300,24300,24300,54
20230811,102200,1143807750,24300,24300,24300,24300,2
20230811,102100,1143759150,24300,24300,24300,24300,93
20230811,102000,1141499250,24300,24300,24300,24300,30
20230811,101900,1140770250,24300,24350,24400,24250,352
20230811,101800,1132213750,24300,24300,24300,24300,232
20230811,101700,1126576150,24300,24300,24300,24300,120
20230811,101600,1123660150,24350,24300,24350,24300,112
20230811,101500,1120938500,24300,24350,24350,24300,125
20230811,101400,1117899750,24350,24300,24350,24300,174
20230811,101300,1113670550,24350,24300,24350,24300,186
20230811,101200,1109145200,24300,24400,24400,24300,124
20230811,101100,1106131300,24350,24350,24350,24350,377
20230811,101000,1096951350,24350,24350,24350,24350,0
20230811,100900,1096951350,24350,24400,24400,24350,285
20230811,100800,1090011350,24400,24450,24450,24400,942
20230811,100700,1067026050,24400,24450,24450,24400,536
20230811,100600,1053921550,24500,24450,24500,24450,16
20230811,100500,1053529750,24500,24500,24500,24500,55
20230811,100400,1052182250,24500,24600,24600,24450,374
20230811,100300,1043019150,24600,24550,24600,24550,212
20230811,100200,1037813550,24450,24500,24500,24450,681
20230811,100100,1021135000,24550,24550,24550,24550,554
20230811,100000,1007534300,24550,24550,24550,24550,78
20230811,095900,1005619400,24550,24600,24600,24550,39
20230811,095800,1004660650,24600,24600,24600,24600,22
20230811,095700,1004119450,24600,24600,24600,24600,0
20230811,095600,1004119450,24600,24600,24600,24600,31
20230811,095500,1003356850,24600,24600,24600,24600,377
20230811,095400,994082650,24600,24600,24600,24600,20
20230811,095300,993590650,24600,24600,24600,24600,27
20230811,095200,992926450,24600,24700,24700,24600,55
20230811,095100,991572000,24700,24700,24700,24700,637
20230811,095000,975838100,24700,24700,24700,24700,518
20230811,094900,963043500,24750,24750,24750,24700,93
20230811,094800,960741950,24750,24700,24750,24700,837
20230811,094700,940067300,24700,24700,24700,24700,87
20230811,094600,937918400,24650,24650,24700,24650,456
20230811,094500,926677100,24700,24750,24800,24700,1681
20230811,094400,885077100,24700,24700,24700,24700,542
20230811,094300,871689700,24600,24700,24700,24600,2
20230811,094200,871640400,24700,24650,24700,24600,982
20230811,094100,847481550,24600,24650,24650,24600,14
20230811,094000,847136950,24600,24600,24750,24600,1189
20230811,093900,817871400,24600,24600,24600,24600,0
20230811,093800,817871400,24600,24700,24850,24550,1996
20230811,093700,768459600,24550,24550,24650,24550,739
20230811,093600,750269650,24550,24500,24550,24500,11
20230811,093500,750000050,24500,24450,24500,24450,236
20230811,093400,744218250,24500,24550,24550,24500,151
20230811,093300,740516200,24550,24400,24550,24400,316
20230811,093200,732773200,24350,24400,24500,24350,1261
20230811,093100,701994350,24400,24550,24550,24400,1033
20230811,093000,676689350,24550,24600,24600,24550,246
20230811,092900,670637800,24600,24600,24600,24600,29
20230811,092800,669924400,24600,24700,24700,24600,430
20230811,092700,659317250,24700,24650,24700,24650,590
20230811,092600,644748650,24700,24650,24700,24650,406
20230811,092500,634725250,24650,24650,24700,24650,422
20230811,092400,624315700,24700,24750,24750,24600,1008
20230811,092300,599431600,24700,24800,24800,24700,1656
20230811,092200,558446000,24800,24750,24800,24750,977
20230811,092100,534229550,24750,24650,24800,24600,1502
20230811,092000,497149000,24650,24550,24700,24550,1507
20230811,091900,460051100,24550,24550,24600,24500,1770
20230811,091800,416595700,24550,24450,24550,24450,1245
20230811,091700,386095550,24450,24400,24450,24400,856
20230811,091600,365206350,24500,24250,24500,24250,3148
20230811,091500,288394550,24250,24250,24250,24250,473
20230811,091400,276924300,24200,24250,24250,24200,83
20230811,091300,274911950,24250,24200,24250,24200,212
20230811,091200,269771000,24250,24250,24250,24250,301
20230811,091100,262471750,24250,24200,24300,24150,178
20230811,091000,258167050,24150,24250,24300,24150,956
20230811,090900,235006150,24300,24350,24350,24300,458
20230811,090800,223858900,24300,24350,24350,24250,679
20230811,090700,207352050,24350,24150,24350,24150,2538
20230811,090600,145747550,24150,24050,24150,24050,99
20230811,090500,143357800,24050,24050,24200,24000,1511
20230811,090400,106981850,24100,24050,24100,24050,273
20230811,090300,100411400,24050,24100,24100,24050,355
20230811,090200,91859600,24200,24150,24300,24100,435
20230811,090100,81340550,24250,24250,24250,24100,474
20230811,090000,69889450,24150,24450,24450,24150,2873
Reference in New Issue Copy Permalink