ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084370/min/candle-20230817.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
20230817,194000,9273781050,33100,33100,33100,33100,1575
20230817,193900,9273781050,33100,33100,33100,33100,0
20230817,193800,9273781050,33100,33100,33100,33100,0
20230817,193700,9273781050,33100,33100,33100,33100,0
20230817,193600,9273781050,33100,33100,33100,33100,0
20230817,193500,9273781050,33100,33100,33100,33100,0
20230817,193400,9273781050,33100,33100,33100,33100,0
20230817,193300,9273781050,33100,33100,33100,33100,0
20230817,193200,9273781050,33100,33100,33100,33100,0
20230817,193100,9273781050,33100,33100,33100,33100,0
20230817,193000,9273781050,33100,33100,33100,33100,0
20230817,192900,9273781050,33100,33100,33100,33100,0
20230817,192800,9273781050,33100,33100,33100,33100,0
20230817,192700,9273781050,33100,33100,33100,33100,0
20230817,192600,9273781050,33100,33100,33100,33100,0
20230817,192500,9273781050,33100,33100,33100,33100,0
20230817,192400,9273781050,33100,33100,33100,33100,0
20230817,192300,9273781050,33100,33100,33100,33100,0
20230817,192200,9273781050,33100,33100,33100,33100,0
20230817,192100,9273781050,33100,33100,33100,33100,0
20230817,192000,9273781050,33100,33100,33100,33100,0
20230817,191900,9273781050,33100,33100,33100,33100,0
20230817,191800,9273781050,33100,33100,33100,33100,0
20230817,191700,9273781050,33100,33100,33100,33100,0
20230817,191600,9273781050,33100,33100,33100,33100,0
20230817,191500,9273781050,33100,33100,33100,33100,0
20230817,191400,9273781050,33100,33100,33100,33100,0
20230817,191300,9273781050,33100,33100,33100,33100,0
20230817,191200,9273781050,33100,33100,33100,33100,0
20230817,191100,9273781050,33100,33100,33100,33100,0
20230817,191000,9273781050,33100,33100,33100,33100,1575
20230817,190900,9273781050,33100,33100,33100,33100,0
20230817,190800,9273781050,33100,33100,33100,33100,0
20230817,190700,9273781050,33100,33100,33100,33100,0
20230817,190600,9273781050,33100,33100,33100,33100,0
20230817,190500,9273781050,33100,33100,33100,33100,0
20230817,190400,9273781050,33100,33100,33100,33100,0
20230817,190300,9273781050,33100,33100,33100,33100,0
20230817,190200,9273781050,33100,33100,33100,33100,0
20230817,190100,9273781050,33100,33100,33100,33100,0
20230817,190000,9273781050,33100,33100,33100,33100,0
20230817,185900,9273781050,33100,33100,33100,33100,0
20230817,185800,9273781050,33100,33100,33100,33100,0
20230817,185700,9273781050,33100,33100,33100,33100,0
20230817,185600,9273781050,33100,33100,33100,33100,0
20230817,185500,9273781050,33100,33100,33100,33100,0
20230817,185400,9273781050,33100,33100,33100,33100,0
20230817,185300,9273781050,33100,33100,33100,33100,0
20230817,185200,9273781050,33100,33100,33100,33100,0
20230817,185100,9273781050,33100,33100,33100,33100,0
20230817,185000,9273781050,33100,33100,33100,33100,0
20230817,184900,9273781050,33100,33100,33100,33100,0
20230817,184800,9273781050,33100,33100,33100,33100,0
20230817,184700,9273781050,33100,33100,33100,33100,0
20230817,184600,9273781050,33100,33100,33100,33100,0
20230817,184500,9273781050,33100,33100,33100,33100,0
20230817,184400,9273781050,33100,33100,33100,33100,0
20230817,184300,9273781050,33100,33100,33100,33100,0
20230817,184200,9273781050,33100,33100,33100,33100,0
20230817,184100,9273781050,33100,33100,33100,33100,0
20230817,184000,9273781050,33100,33100,33100,33100,1575
20230817,183900,9273781050,33100,33100,33100,33100,0
20230817,183800,9273781050,33100,33100,33100,33100,0
20230817,183700,9273781050,33100,33100,33100,33100,0
20230817,183600,9273781050,33100,33100,33100,33100,0
20230817,183500,9273781050,33100,33100,33100,33100,0
20230817,183400,9273781050,33100,33100,33100,33100,0
20230817,183300,9273781050,33100,33100,33100,33100,0
20230817,183200,9273781050,33100,33100,33100,33100,0
20230817,183100,9273781050,33100,33100,33100,33100,0
20230817,183000,9273781050,33100,33100,33100,33100,0
20230817,182900,9273781050,33100,33100,33100,33100,0
20230817,182800,9273781050,33100,33100,33100,33100,0
20230817,182700,9273781050,33100,33100,33100,33100,0
20230817,182600,9273781050,33100,33100,33100,33100,0
20230817,182500,9273781050,33100,33100,33100,33100,0
20230817,182400,9273781050,33100,33100,33100,33100,0
20230817,182300,9273781050,33100,33100,33100,33100,0
20230817,182200,9273781050,33100,33100,33100,33100,0
20230817,182100,9273781050,33100,33100,33100,33100,0
20230817,182000,9273781050,33100,33100,33100,33100,0
20230817,181900,9273781050,33100,33100,33100,33100,0
20230817,181800,9273781050,33100,33100,33100,33100,0
20230817,181700,9273781050,33100,33100,33100,33100,0
20230817,181600,9273781050,33100,33100,33100,33100,0
20230817,181500,9273781050,33100,33100,33100,33100,0
20230817,181400,9273781050,33100,33100,33100,33100,0
20230817,181300,9273781050,33100,33100,33100,33100,0
20230817,181200,9273781050,33100,33100,33100,33100,0
20230817,181100,9273781050,33100,33100,33100,33100,0
20230817,181000,9273781050,33100,33100,33100,33100,1575
20230817,180900,9273781050,33100,33100,33100,33100,0
20230817,180800,9273781050,33100,33100,33100,33100,0
20230817,180700,9273781050,33100,33100,33100,33100,0
20230817,180600,9273781050,33100,33100,33100,33100,0
20230817,180500,9273781050,33100,33100,33100,33100,0
20230817,180400,9273781050,33100,33100,33100,33100,0
20230817,180300,9273781050,33100,33100,33100,33100,0
20230817,180200,9273781050,33100,33100,33100,33100,0
20230817,180100,9273781050,33100,33100,33100,33100,0
20230817,180000,9273781050,33100,33100,33100,33100,0
20230817,175900,9273781050,33100,33100,33100,33100,0
20230817,175800,9273781050,33100,33100,33100,33100,0
20230817,175700,9273781050,33100,33100,33100,33100,0
20230817,175600,9273781050,33100,33100,33100,33100,0
20230817,175500,9273781050,33100,33100,33100,33100,0
20230817,175400,9273781050,33100,33100,33100,33100,0
20230817,175300,9273781050,33100,33100,33100,33100,0
20230817,175200,9273781050,33100,33100,33100,33100,0
20230817,175100,9273781050,33100,33100,33100,33100,0
20230817,175000,9273781050,33100,33100,33100,33100,0
20230817,174900,9273781050,33100,33100,33100,33100,0
20230817,174800,9273781050,33100,33100,33100,33100,0
20230817,174700,9273781050,33100,33100,33100,33100,0
20230817,174600,9273781050,33100,33100,33100,33100,0
20230817,174500,9273781050,33100,33100,33100,33100,0
20230817,174400,9273781050,33100,33100,33100,33100,0
20230817,174300,9273781050,33100,33100,33100,33100,0
20230817,174200,9273781050,33100,33100,33100,33100,0
20230817,174100,9273781050,33100,33100,33100,33100,0
20230817,174000,9273781050,33100,33100,33100,33100,1575
20230817,173900,9273781050,33100,33100,33100,33100,0
20230817,173800,9273781050,33100,33100,33100,33100,0
20230817,173700,9273781050,33100,33100,33100,33100,0
20230817,173600,9273781050,33100,33100,33100,33100,0
20230817,173500,9273781050,33100,33100,33100,33100,0
20230817,173400,9273781050,33100,33100,33100,33100,0
20230817,173300,9273781050,33100,33100,33100,33100,0
20230817,173200,9273781050,33100,33100,33100,33100,0
20230817,173100,9273781050,33100,33100,33100,33100,0
20230817,173000,9273781050,33100,33100,33100,33100,0
20230817,172900,9273781050,33100,33100,33100,33100,0
20230817,172800,9273781050,33100,33100,33100,33100,0
20230817,172700,9273781050,33100,33100,33100,33100,0
20230817,172600,9273781050,33100,33100,33100,33100,0
20230817,172500,9273781050,33100,33100,33100,33100,0
20230817,172400,9273781050,33100,33100,33100,33100,0
20230817,172300,9273781050,33100,33100,33100,33100,0
20230817,172200,9273781050,33100,33100,33100,33100,0
20230817,172100,9273781050,33100,33100,33100,33100,0
20230817,172000,9273781050,33100,33100,33100,33100,0
20230817,171900,9273781050,33100,33100,33100,33100,0
20230817,171800,9273781050,33100,33100,33100,33100,0
20230817,171700,9273781050,33100,33100,33100,33100,0
20230817,171600,9273781050,33100,33100,33100,33100,0
20230817,171500,9273781050,33100,33100,33100,33100,0
20230817,171400,9273781050,33100,33100,33100,33100,0
20230817,171300,9273781050,33100,33100,33100,33100,0
20230817,171200,9273781050,33100,33100,33100,33100,0
20230817,171100,9273781050,33100,33100,33100,33100,0
20230817,171000,9273781050,33100,33100,33100,33100,1575
20230817,170900,9273781050,33100,33100,33100,33100,0
20230817,170800,9273781050,33100,33100,33100,33100,0
20230817,170700,9273781050,33100,33100,33100,33100,0
20230817,170600,9273781050,33100,33100,33100,33100,0
20230817,170500,9273781050,33100,33100,33100,33100,0
20230817,170400,9273781050,33100,33100,33100,33100,0
20230817,170300,9273781050,33100,33100,33100,33100,0
20230817,170200,9273781050,33100,33100,33100,33100,0
20230817,170100,9273781050,33100,33100,33100,33100,0
20230817,170000,9273781050,33100,33100,33100,33100,0
20230817,165900,9273781050,33100,33100,33100,33100,0
20230817,165800,9273781050,33100,33100,33100,33100,0
20230817,165700,9273781050,33100,33100,33100,33100,0
20230817,165600,9273781050,33100,33100,33100,33100,0
20230817,165500,9273781050,33100,33100,33100,33100,0
20230817,165400,9273781050,33100,33100,33100,33100,0
20230817,165300,9273781050,33100,33100,33100,33100,0
20230817,165200,9273781050,33100,33100,33100,33100,0
20230817,165100,9273781050,33100,33100,33100,33100,0
20230817,165000,9273781050,33100,33100,33100,33100,0
20230817,164900,9273781050,33100,33100,33100,33100,0
20230817,164800,9273781050,33100,33100,33100,33100,0
20230817,164700,9273781050,33100,33100,33100,33100,0
20230817,164600,9273781050,33100,33100,33100,33100,0
20230817,164500,9273781050,33100,33100,33100,33100,0
20230817,164400,9273781050,33100,33100,33100,33100,0
20230817,164300,9273781050,33100,33100,33100,33100,0
20230817,164200,9273781050,33100,33100,33100,33100,0
20230817,164100,9273781050,33100,33100,33100,33100,0
20230817,164000,9273781050,33100,33100,33100,33100,1575
20230817,163900,9273781050,33100,33100,33100,33100,0
20230817,163800,9273781050,33100,33100,33100,33100,0
20230817,163700,9273781050,33100,33100,33100,33100,0
20230817,163600,9273781050,33100,33100,33100,33100,0
20230817,163500,9273781050,33100,33100,33100,33100,0
20230817,163400,9273781050,33100,33100,33100,33100,0
20230817,163300,9273781050,33100,33100,33100,33100,0
20230817,163200,9273781050,33100,33100,33100,33100,0
20230817,163100,9273781050,33100,33100,33100,33100,0
20230817,163000,9273781050,33100,33100,33100,33100,0
20230817,162900,9273781050,33100,33100,33100,33100,0
20230817,162800,9273781050,33100,33100,33100,33100,0
20230817,162700,9273781050,33100,33100,33100,33100,0
20230817,162600,9273781050,33100,33100,33100,33100,0
20230817,162500,9273781050,33100,33100,33100,33100,0
20230817,162400,9273781050,33100,33100,33100,33100,0
20230817,162300,9273781050,33100,33100,33100,33100,0
20230817,162200,9273781050,33100,33100,33100,33100,0
20230817,162100,9273781050,33100,33100,33100,33100,0
20230817,162000,9273781050,33100,33100,33100,33100,0
20230817,161900,9273781050,33100,33100,33100,33100,0
20230817,161800,9273781050,33100,33100,33100,33100,0
20230817,161700,9273781050,33100,33100,33100,33100,0
20230817,161600,9273781050,33100,33100,33100,33100,0
20230817,161500,9273781050,33100,33100,33100,33100,0
20230817,161400,9273781050,33100,33100,33100,33100,0
20230817,161300,9273781050,33100,33100,33100,33100,0
20230817,161200,9273781050,33100,33100,33100,33100,0
20230817,161100,9273781050,33100,33100,33100,33100,0
20230817,161000,9273781050,33100,33100,33100,33100,1575
20230817,160900,9273781050,33100,33100,33100,33100,0
20230817,160800,9273781050,33100,33100,33100,33100,0
20230817,160700,9273781050,33100,33100,33100,33100,0
20230817,160600,9273781050,33100,33100,33100,33100,0
20230817,160500,9273781050,33100,33100,33100,33100,0
20230817,160400,9273781050,33100,33100,33100,33100,0
20230817,160300,9273781050,33100,33100,33100,33100,0
20230817,160200,9273781050,33100,33100,33100,33100,0
20230817,160100,9273781050,33100,33100,33100,33100,0
20230817,160000,9273781050,33100,33100,33100,33100,0
20230817,155900,9273781050,33100,33100,33100,33100,0
20230817,155800,9273781050,33100,33100,33100,33100,0
20230817,155700,9273781050,33100,33100,33100,33100,0
20230817,155600,9273781050,33100,33100,33100,33100,0
20230817,155500,9273781050,33100,33100,33100,33100,0
20230817,155400,9273781050,33100,33100,33100,33100,0
20230817,155300,9273781050,33100,33100,33100,33100,0
20230817,155200,9273781050,33100,33100,33100,33100,0
20230817,155100,9273781050,33100,33100,33100,33100,0
20230817,155000,9273781050,33100,33100,33100,33100,0
20230817,154900,9273781050,33100,33100,33100,33100,0
20230817,154800,9273781050,33100,33100,33100,33100,0
20230817,154700,9273781050,33100,33100,33100,33100,0
20230817,154600,9273781050,33100,33100,33100,33100,0
20230817,154500,9273781050,33100,33100,33100,33100,0
20230817,154400,9273781050,33100,33100,33100,33100,0
20230817,154300,9273781050,33100,33100,33100,33100,0
20230817,154200,9273781050,33100,33100,33100,33100,0
20230817,154100,9273781050,33100,33100,33100,33100,0
20230817,154000,9273781050,33100,33100,33100,33100,1575
20230817,153900,9273781050,33100,33100,33100,33100,0
20230817,153800,9273781050,33100,33100,33100,33100,0
20230817,153700,9273781050,33100,33100,33100,33100,0
20230817,153600,9273781050,33100,33100,33100,33100,0
20230817,153500,9273781050,33100,33100,33100,33100,0
20230817,153400,9273781050,33100,33100,33100,33100,0
20230817,153300,9273781050,33100,33100,33100,33100,0
20230817,153200,9273781050,33100,33100,33100,33100,0
20230817,153100,9273781050,33100,33100,33100,33100,0
20230817,153000,9273781050,33100,33100,33100,33100,1575
20230817,152900,9221648550,33050,33050,33050,33050,0
20230817,152800,9221648550,33050,33050,33050,33050,0
20230817,152700,9221648550,33050,33050,33050,33050,0
20230817,152600,9221648550,33050,33050,33050,33050,0
20230817,152500,9221648550,33050,33050,33050,33050,0
20230817,152400,9221648550,33050,33050,33050,33050,0
20230817,152300,9221648550,33050,33050,33050,33050,0
20230817,152200,9221648550,33050,33050,33050,33050,0
20230817,152100,9221648550,33050,33050,33050,33050,0
20230817,152000,9221648550,33050,33050,33050,33050,0
20230817,151900,9221648550,33050,33150,33150,33050,428
20230817,151800,9207480700,33150,33150,33150,33100,299
20230817,151700,9197570300,33150,33100,33150,33100,616
20230817,151600,9177157750,33150,33150,33150,33100,139
20230817,151500,9172551100,33150,33200,33200,33050,1687
20230817,151400,9116671950,33200,33100,33200,33100,473
20230817,151300,9100987350,33150,33150,33150,33100,219
20230817,151200,9093727600,33100,33150,33150,33100,255
20230817,151100,9085277650,33100,33200,33200,33100,875
20230817,151000,9056270300,33200,33150,33200,33150,1165
20230817,150900,9017593000,33200,33200,33200,33150,158
20230817,150800,9012348050,33200,33150,33200,33150,114
20230817,150700,9008564400,33200,33200,33200,33100,433
20230817,150600,8994217350,33200,33200,33200,33100,233
20230817,150500,8986491150,33200,33150,33200,33150,119
20230817,150400,8982542800,33150,33150,33200,33150,895
20230817,150300,8952862200,33200,33150,33200,33150,801
20230817,150200,8926300450,33150,33150,33150,33100,135
20230817,150100,8921825450,33100,33100,33150,33100,99
20230817,150000,8918543850,33100,33100,33100,33050,229
20230817,145900,8910966250,33100,33100,33150,33100,278
20230817,145800,8901759000,33100,33100,33150,33100,288
20230817,145700,8892220350,33100,33100,33100,33050,154
20230817,145600,8887125600,33050,33100,33100,33050,295
20230817,145500,8877367650,33050,33100,33100,33050,139
20230817,145400,8872770250,33050,33050,33100,33050,307
20230817,145300,8862615100,33050,33050,33100,33050,141
20230817,145200,8857951100,33050,33050,33100,33050,265
20230817,145100,8849185800,33100,33050,33100,33000,305
20230817,145000,8839100650,33000,33000,33050,33000,245
20230817,144900,8831008950,33050,33100,33100,33000,348
20230817,144800,8819508000,33050,33000,33100,33000,714
20230817,144700,8795911300,33000,33050,33050,33000,228
20230817,144600,8788377100,33050,33050,33100,33000,474
20230817,144500,8772717900,33050,32950,33100,32950,2161
20230817,144400,8701414400,32950,32900,32950,32900,765
20230817,144300,8676216200,32900,32900,32900,32900,67
20230817,144200,8674011900,32900,32950,33000,32900,634
20230817,144100,8653126350,33000,32950,33000,32900,268
20230817,144000,8644298150,32900,32950,32950,32900,1134
20230817,143900,8606937450,32950,33000,33000,32950,589
20230817,143800,8587519950,33000,32950,33000,32950,136
20230817,143700,8583038700,32950,33000,33000,32950,145
20230817,143600,8578256350,33000,32950,33000,32950,262
20230817,143500,8569622800,32950,33050,33050,32950,2477
20230817,143400,8487880550,33050,33000,33050,33000,407
20230817,143300,8474436750,33000,33000,33050,33000,360
20230817,143200,8462549600,33000,33000,33050,32950,5631
20230817,143100,8276719350,33000,33000,33050,33000,64
20230817,143000,8274607300,33000,33000,33100,33000,198
20230817,142900,8268067100,33050,33050,33050,33000,172
20230817,142800,8262384700,33050,33100,33100,33050,278
20230817,142700,8253193000,33100,33000,33150,33000,572
20230817,142600,8234280800,33000,33050,33050,33000,147
20230817,142500,8229428750,33050,33000,33050,33000,599
20230817,142400,8209655800,33000,33050,33100,33000,1361
20230817,142300,8164673200,33050,33050,33050,33050,389
20230817,142200,8151816750,33050,33100,33150,33050,958
20230817,142100,8120101900,33100,33100,33150,33100,228
20230817,142000,8112554600,33100,33100,33150,33100,175
20230817,141900,8106759450,33100,33150,33200,33100,525
20230817,141800,8089358700,33150,33150,33200,33150,203
20230817,141700,8082624250,33150,33150,33200,33150,298
20230817,141600,8072733000,33150,33200,33200,33150,956
20230817,141500,8041002450,33200,33200,33250,33200,224
20230817,141400,8033561750,33200,33200,33250,33200,139
20230817,141300,8028946200,33200,33200,33250,33200,86
20230817,141200,8026089850,33200,33150,33250,33100,342
20230817,141100,8014745650,33200,33150,33200,33100,74
20230817,141000,8012293400,33150,33100,33200,33100,443
20230817,140900,7997615950,33150,33150,33150,33100,92
20230817,140800,7994568400,33150,33150,33150,33100,418
20230817,140700,7980716050,33150,33150,33150,33150,821
20230817,140600,7953499900,33150,33150,33250,33150,654
20230817,140500,7931790600,33150,33150,33200,33150,379
20230817,140400,7919219900,33150,33150,33150,33150,135
20230817,140300,7914744650,33150,33150,33200,33150,172
20230817,140200,7909039200,33150,33200,33200,33150,1147
20230817,140100,7870975250,33200,33200,33250,33200,107
20230817,140000,7867420950,33200,33250,33300,33200,401
20230817,135900,7854091400,33250,33250,33300,33250,104
20230817,135800,7850631550,33300,33250,33300,33250,285
20230817,135700,7841152450,33250,33250,33300,33250,260
20230817,135600,7832497550,33250,33200,33300,33200,798
20230817,135500,7805962600,33200,33200,33250,33200,146
20230817,135400,7801110650,33200,33250,33300,33200,637
20230817,135300,7779933100,33300,33250,33300,33250,233
20230817,135200,7772182100,33300,33200,33300,33200,1179
20230817,135100,7732966000,33200,33200,33250,33200,96
20230817,135000,7729776350,33200,33200,33250,33200,256
20230817,134900,7721273850,33250,33250,33250,33200,191
20230817,134800,7714926800,33250,33250,33300,33250,247
20230817,134700,7706711550,33250,33200,33300,33200,354
20230817,134600,7694940750,33250,33200,33250,33200,186
20230817,134500,7688761850,33200,33200,33250,33200,241
20230817,134400,7680753550,33200,33200,33250,33200,298
20230817,134300,7670857450,33200,33250,33250,33200,237
20230817,134200,7662981250,33250,33200,33250,33150,529
20230817,134100,7645402300,33200,33150,33200,33150,1038
20230817,134000,7610942850,33150,33200,33200,33150,162
20230817,133900,7605571650,33150,33150,33200,33150,233
20230817,133800,7597842050,33150,33200,33200,33150,194
20230817,133700,7591407400,33150,33200,33200,33150,423
20230817,133600,7577379400,33200,33200,33250,33150,1009
20230817,133500,7543888800,33150,33200,33200,33150,234
20230817,133400,7536125400,33200,33200,33200,33100,311
20230817,133300,7525815050,33200,33100,33200,33100,307
20230817,133200,7515641300,33100,33150,33150,33050,314
20230817,133100,7505247250,33100,33150,33150,33100,111
20230817,133000,7501571900,33100,33050,33150,33050,184
20230817,132900,7495479450,33100,33150,33150,33050,154
20230817,132800,7490376650,33150,33100,33150,33050,420
20230817,132700,7476475700,33100,33050,33150,33050,676
20230817,132600,7454097650,33100,33100,33100,33100,1092
20230817,132500,7417952450,33100,33100,33200,33100,349
20230817,132400,7406380750,33100,33200,33200,33100,1359
20230817,132300,7361328850,33200,33250,33250,33200,277
20230817,132200,7352131000,33200,33250,33300,33150,2535
20230817,132100,7267909200,33250,33300,33300,33250,407
20230817,132000,7254359800,33250,33200,33250,33200,288
20230817,131900,7244790300,33200,33200,33250,33200,259
20230817,131800,7236186300,33200,33250,33300,33150,632
20230817,131700,7215188450,33250,33150,33250,33150,439
20230817,131600,7200614050,33200,33150,33200,33150,419
20230817,131500,7186709050,33150,33100,33200,33100,560
20230817,131400,7168160000,33200,33150,33200,33100,290
20230817,131300,7158542950,33150,33150,33200,33150,562
20230817,131200,7139910100,33100,33100,33150,33100,260
20230817,131100,7131298850,33100,33050,33150,33050,167
20230817,131000,7125771850,33150,33050,33150,33050,1296
20230817,130900,7082917300,33050,33050,33100,33050,649
20230817,130800,7061467300,33000,33100,33150,33000,906
20230817,130700,7031499250,33100,33250,33250,33000,1141
20230817,130600,6993706050,33250,33300,33350,33250,832
20230817,130500,6966006650,33250,33300,33350,33250,1455
20230817,130400,6917555750,33350,33350,33400,33350,602
20230817,130300,6897477550,33350,33300,33400,33300,877
20230817,130200,6868225700,33300,33350,33350,33300,1052
20230817,130100,6833156850,33400,33350,33400,33300,1357
20230817,130000,6787908100,33350,33400,33400,33250,1386
20230817,125900,6741711250,33350,33300,33400,33250,4126
20230817,125800,6604276000,33250,33250,33300,33200,2065
20230817,125700,6535601050,33250,33250,33300,33200,970
20230817,125600,6503339650,33250,33200,33300,33150,5908
20230817,125500,6307073450,33200,33100,33200,33100,966
20230817,125400,6275037100,33100,33100,33150,33100,727
20230817,125300,6250939050,33150,33150,33150,33100,1470
20230817,125200,6202239250,33100,33050,33150,33050,1390
20230817,125100,6156231150,33050,33100,33100,33050,1426
20230817,125000,6109041100,33100,33000,33100,32950,5540
20230817,124900,5926174600,33000,32950,33000,32950,652
20230817,124800,5904660150,32950,32950,33000,32900,2136
20230817,124700,5834258150,32900,32900,32950,32900,320
20230817,124600,5823729650,32900,32900,32900,32850,132
20230817,124500,5819388500,32900,32900,32900,32850,147
20230817,124400,5814552700,32850,32850,32900,32850,1341
20230817,124300,5770439450,32850,32850,32900,32850,364
20230817,124200,5758479550,32900,32900,32900,32850,28
20230817,124100,5757558550,32900,32850,32900,32850,890
20230817,124000,5728319950,32850,32900,32900,32850,116
20230817,123900,5724506400,32900,32900,32900,32900,87
20230817,123800,5721644100,32850,32850,32850,32800,762
20230817,123700,5696616300,32800,32850,32850,32800,104
20230817,123600,5693200150,32850,32800,32850,32800,147
20230817,123500,5688371600,32800,32800,32850,32800,55
20230817,123400,5686565650,32800,32800,32850,32800,915
20230817,123300,5656548650,32750,32750,32800,32750,80
20230817,123200,5653925650,32750,32800,32800,32750,202
20230817,123100,5647307650,32800,32800,32850,32800,1403
20230817,123000,5601288600,32800,32800,32800,32750,285
20230817,122900,5591942400,32800,32800,32800,32750,308
20230817,122800,5581848800,32750,32750,32750,32750,39
20230817,122700,5580571550,32750,32800,32800,32750,64
20230817,122600,5578472750,32750,32750,32800,32750,339
20230817,122500,5567370450,32750,32800,32800,32750,44
20230817,122400,5565927400,32750,32700,32800,32700,202
20230817,122300,5559309400,32700,32750,32750,32700,878
20230817,122200,5530569800,32750,32650,32750,32650,366
20230817,122100,5518600800,32650,32650,32700,32650,96
20230817,122000,5515462300,32650,32700,32700,32650,100
20230817,121900,5512193400,32650,32650,32650,32650,13
20230817,121800,5511768950,32650,32650,32700,32600,238
20230817,121700,5503993950,32650,32650,32650,32600,67
20230817,121600,5501807500,32650,32650,32700,32650,601
20230817,121500,5482184700,32700,32700,32700,32650,43
20230817,121400,5480778650,32650,32700,32700,32650,230
20230817,121300,5473267650,32700,32700,32750,32700,1231
20230817,121200,5433000650,32700,32750,32750,32700,18
20230817,121100,5432411400,32700,32700,32700,32700,167
20230817,121000,5426950500,32700,32650,32700,32650,397
20230817,120900,5413973200,32700,32700,32700,32650,826
20230817,120800,5386963150,32700,32750,32750,32700,84
20230817,120700,5384215700,32700,32700,32700,32700,3
20230817,120600,5384117600,32700,32700,32750,32700,232
20230817,120500,5376530550,32700,32700,32700,32650,251
20230817,120400,5368322900,32700,32700,32700,32650,129
20230817,120300,5364105050,32700,32700,32700,32650,223
20230817,120200,5356815150,32700,32700,32700,32700,103
20230817,120100,5353447050,32700,32700,32700,32650,693
20230817,120000,5330796550,32700,32700,32700,32650,291
20230817,115900,5321281350,32700,32700,32700,32700,10
20230817,115800,5320954350,32700,32700,32700,32700,202
20230817,115700,5314348950,32700,32700,32700,32650,78
20230817,115600,5311799150,32700,32700,32700,32700,93
20230817,115500,5308758050,32750,32700,32750,32650,123
20230817,115400,5304739600,32700,32800,32800,32700,1003
20230817,115300,5271867450,32800,32700,32800,32700,2210
20230817,115200,5199463150,32650,32700,32700,32650,646
20230817,115100,5178365800,32700,32700,32700,32700,35
20230817,115000,5177221300,32650,32650,32700,32650,107
20230817,114900,5173724550,32650,32650,32650,32650,170
20230817,114800,5168174050,32600,32650,32700,32600,305
20230817,114700,5158212250,32650,32750,32750,32650,344
20230817,114600,5146964000,32700,32700,32750,32650,196
20230817,114500,5140551900,32650,32700,32750,32650,156
20230817,114400,5135450100,32750,32700,32750,32700,30
20230817,114300,5134468700,32700,32700,32750,32700,231
20230817,114200,5126913450,32700,32700,32750,32700,274
20230817,114100,5117953050,32750,32750,32750,32700,78
20230817,114000,5115399800,32700,32650,32700,32650,175
20230817,113900,5109677800,32700,32700,32700,32600,1748
20230817,113800,5052616300,32700,32700,32700,32700,36
20230817,113700,5051439100,32750,32800,32800,32750,650
20230817,113600,5030148300,32750,32750,32800,32750,22
20230817,113500,5029427150,32800,32800,32800,32750,555
20230817,113400,5011248950,32800,32750,32800,32750,177
20230817,113300,5005450850,32800,32800,32800,32750,143
20230817,113200,5000764150,32800,32750,32800,32750,100
20230817,113100,4997484300,32750,32800,32800,32750,684
20230817,113000,4975049200,32800,32800,32850,32800,198
20230817,112900,4968553350,32800,32800,32800,32750,325
20230817,112800,4957905850,32800,32800,32800,32750,233
20230817,112700,4950264050,32850,32800,32850,32800,479
20230817,112600,4934551300,32800,32850,32900,32800,1283
20230817,112500,4892417300,32850,32850,32850,32800,2051
20230817,112400,4825042000,32800,32750,32800,32750,984
20230817,112300,4792770800,32750,32700,32800,32700,766
20230817,112200,4767686300,32700,32700,32700,32650,2985
20230817,112100,4670076950,32700,32700,32700,32700,137
20230817,112000,4665597050,32650,32700,32700,32650,117
20230817,111900,4661771200,32700,32650,32700,32650,42
20230817,111800,4660398450,32650,32650,32700,32650,577
20230817,111700,4641558650,32650,32600,32650,32600,54
20230817,111600,4639795750,32600,32600,32600,32600,29
20230817,111500,4638850350,32650,32600,32650,32600,249
20230817,111400,4630732150,32600,32600,32600,32550,298
20230817,111300,4621023850,32600,32650,32700,32600,355
20230817,111200,4609447550,32700,32650,32700,32650,247
20230817,111100,4601382350,32650,32600,32650,32550,63
20230817,111000,4599325550,32600,32700,32700,32550,924
20230817,110900,4569195850,32700,32700,32700,32650,246
20230817,110800,4561161950,32650,32700,32700,32650,163
20230817,110700,4555837250,32650,32750,32750,32650,599
20230817,110600,4536278050,32700,32750,32750,32650,114
20230817,110500,4532549150,32750,32700,32750,32700,135
20230817,110400,4528131700,32700,32700,32700,32650,125
20230817,110300,4524044250,32650,32750,32750,32650,145
20230817,110200,4519299850,32700,32800,32800,32700,738
20230817,110100,4495134750,32750,32750,32800,32750,71
20230817,110000,4492807800,32750,32750,32750,32700,200
20230817,105900,4486259200,32750,32800,32800,32700,349
20230817,105800,4474829050,32800,32600,32800,32600,321
20230817,105700,4464327200,32600,32600,32600,32550,123
20230817,105600,4460317550,32600,32600,32600,32600,181
20230817,105500,4454416950,32600,32600,32600,32550,61
20230817,105400,4452428450,32600,32550,32600,32500,709
20230817,105300,4429349250,32550,32650,32700,32550,1252
20230817,105200,4388516350,32650,32650,32650,32650,133
20230817,105100,4384173900,32600,32600,32650,32600,111
20230817,105000,4380550000,32650,32600,32650,32600,245
20230817,104900,4372559600,32550,32600,32650,32550,337
20230817,104800,4361572550,32600,32750,32750,32350,4949
20230817,104700,4200744450,32800,32800,32800,32750,267
20230817,104600,4191987000,32800,32750,32800,32700,187
20230817,104500,4185863950,32800,32800,32800,32700,186
20230817,104400,4179768250,32750,32750,32800,32750,444
20230817,104300,4165213450,32750,32800,32800,32700,159
20230817,104200,4160009800,32750,32750,32800,32700,669
20230817,104100,4138096950,32700,32700,32750,32650,208
20230817,104000,4131294550,32750,32750,32750,32750,69
20230817,103900,4129034800,32700,32650,32750,32600,709
20230817,103800,4105872050,32600,32600,32600,32600,16
20230817,103700,4105350450,32600,32600,32600,32550,452
20230817,103600,4090615400,32600,32550,32600,32550,330
20230817,103500,4079862800,32550,32650,32650,32550,556
20230817,103400,4061740100,32650,32650,32650,32650,109
20230817,103300,4058181250,32650,32550,32650,32550,254
20230817,103200,4049901400,32550,32600,32600,32550,112
20230817,103100,4046250550,32600,32600,32600,32550,100
20230817,103000,4042990600,32600,32550,32600,32550,54
20230817,102900,4041230250,32550,32500,32600,32450,1166
20230817,102800,4003375400,32500,32500,32500,32500,282
20230817,102700,3994210400,32500,32500,32550,32500,489
20230817,102600,3978308500,32500,32550,32550,32500,691
20230817,102500,3955841050,32550,32600,32600,32550,385
20230817,102400,3943302900,32600,32600,32650,32600,406
20230817,102300,3930066600,32600,32600,32650,32600,371
20230817,102200,3917969800,32600,32600,32650,32600,84
20230817,102100,3915229650,32650,32550,32650,32550,199
20230817,102000,3908738550,32550,32700,32700,32550,1065
20230817,101900,3873990350,32700,32650,32700,32600,441
20230817,101800,3859595050,32700,32650,32700,32650,129
20230817,101700,3855381900,32650,32600,32650,32600,452
20230817,101600,3840633200,32600,32600,32650,32600,1041
20230817,101500,3806684600,32550,32550,32600,32500,297
20230817,101400,3797017050,32550,32550,32550,32500,86
20230817,101300,3794218250,32550,32600,32600,32400,4316
20230817,101200,3654207050,32600,32700,32700,32600,1093
20230817,101100,3618536200,32700,32700,32700,32700,273
20230817,101000,3609609100,32650,32750,32750,32650,782
20230817,100900,3584019000,32800,32850,32850,32800,224
20230817,100800,3576669700,32850,32800,32950,32800,1633
20230817,100700,3523054300,32750,32800,32800,32750,157
20230817,100600,3517905150,32800,32800,32800,32750,313
20230817,100500,3507645800,32750,32700,32750,32700,600
20230817,100400,3487999100,32700,32700,32750,32700,119
20230817,100300,3484107100,32700,32700,32750,32700,180
20230817,100200,3478217750,32700,32650,32700,32600,440
20230817,100100,3463846750,32650,32650,32700,32600,612
20230817,100000,3443874950,32650,32700,32750,32600,1383
20230817,095900,3398708050,32700,32700,32700,32700,1083
20230817,095800,3363293950,32700,32800,32800,32700,878
20230817,095700,3334534250,32800,32800,32800,32750,671
20230817,095600,3312526000,32800,32800,32800,32800,87
20230817,095500,3309672400,32800,32750,32800,32700,194
20230817,095400,3303314200,32800,32800,32800,32750,333
20230817,095300,3292402250,32800,32900,32900,32800,1222
20230817,095200,3252258150,32900,32900,32900,32900,307
20230817,095100,3242157850,32900,32950,32950,32900,985
20230817,095000,3209707100,33000,33150,33150,33000,1734
20230817,094900,3152396400,33150,33000,33150,33000,5887
20230817,094800,2957861200,32950,32950,33000,32950,909
20230817,094700,2927900400,32900,32900,32950,32900,884
20230817,094600,2898778150,32950,33000,33000,32900,1324
20230817,094500,2855153600,32950,32900,33000,32900,3144
20230817,094400,2751532750,32900,32850,32900,32850,1233
20230817,094300,2710993200,32850,32950,32950,32800,1759
20230817,094200,2653189300,32950,32950,32950,32900,2401
20230817,094100,2574187850,32950,32750,32950,32750,1369
20230817,094000,2529223450,32750,32850,32850,32700,973
20230817,093900,2497344050,32850,32900,32900,32800,266
20230817,093800,2488608100,32850,32950,32950,32850,920
20230817,093700,2458338100,32900,32850,32950,32800,2061
20230817,093600,2390516400,32850,32650,32850,32650,2232
20230817,093500,2317496450,32650,32750,32750,32600,973
20230817,093400,2285712650,32700,32850,32850,32700,1739
20230817,093300,2228719950,32850,32500,32850,32500,4281
20230817,093200,2088903750,32500,32500,32500,32450,2122
20230817,093100,2019957150,32450,32700,32700,32450,3631
20230817,093000,1901748150,32700,32650,32750,32650,1263
20230817,092900,1860458800,32700,32950,32950,32650,4312
20230817,092800,1719037650,32950,32900,33000,32850,2442
20230817,092700,1638623300,32850,32800,32900,32800,1162
20230817,092600,1600458200,32850,32850,32950,32800,5264
20230817,092500,1427383650,32850,32700,32850,32700,3112
20230817,092400,1325359300,32700,32650,32700,32600,1410
20230817,092300,1279322550,32650,32750,32800,32650,3756
20230817,092200,1156258100,32750,32500,32750,32500,4180
20230817,092100,1019960950,32500,32450,32550,32450,1208
20230817,092000,980707850,32450,32400,32500,32300,877
20230817,091900,952316000,32350,32500,32550,32350,828
20230817,091800,925437050,32500,32450,32550,31850,7197
20230817,091700,693143250,32400,32500,32550,32400,964
20230817,091600,661830250,32500,32550,32550,32500,1842
20230817,091500,601915300,32550,32550,32550,32500,764
20230817,091400,577072150,32500,32350,32550,32300,3335
20230817,091300,468837000,32350,32400,32400,32300,800
20230817,091200,442949900,32400,32400,32450,32350,1020
20230817,091100,409899800,32350,32400,32400,32300,711
20230817,091000,386917000,32400,32200,32400,32200,605
20230817,090900,367380750,32200,32250,32250,32200,597
20230817,090800,348154650,32250,32300,32300,32250,206
20230817,090700,341508600,32300,32250,32400,32250,1084
20230817,090600,306457850,32200,32250,32250,32150,256
20230817,090500,298208100,32250,32450,32500,32250,867
20230817,090400,270164800,32500,32400,32550,32350,1882
20230817,090300,209056900,32400,32100,32400,32100,1386
20230817,090200,164363550,32100,32100,32200,32100,762
20230817,090100,139875950,32100,32250,32250,32050,1414
20230817,090000,94393350,32250,32000,32350,32000,2943
Reference in New Issue Copy Permalink