ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084370/min/candle-20230818.csv

642 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
20230818,193900,9086843300,33900,33900,33900,33900,10026
20230818,193800,9086843300,33900,33900,33900,33900,0
20230818,193700,9086843300,33900,33900,33900,33900,0
20230818,193600,9086843300,33900,33900,33900,33900,0
20230818,193500,9086843300,33900,33900,33900,33900,0
20230818,193400,9086843300,33900,33900,33900,33900,0
20230818,193300,9086843300,33900,33900,33900,33900,0
20230818,193200,9086843300,33900,33900,33900,33900,0
20230818,193100,9086843300,33900,33900,33900,33900,0
20230818,193000,9086843300,33900,33900,33900,33900,0
20230818,192900,9086843300,33900,33900,33900,33900,0
20230818,192800,9086843300,33900,33900,33900,33900,0
20230818,192700,9086843300,33900,33900,33900,33900,0
20230818,192600,9086843300,33900,33900,33900,33900,0
20230818,192500,9086843300,33900,33900,33900,33900,0
20230818,192400,9086843300,33900,33900,33900,33900,0
20230818,192300,9086843300,33900,33900,33900,33900,0
20230818,192200,9086843300,33900,33900,33900,33900,0
20230818,192100,9086843300,33900,33900,33900,33900,0
20230818,192000,9086843300,33900,33900,33900,33900,0
20230818,191900,9086843300,33900,33900,33900,33900,0
20230818,191800,9086843300,33900,33900,33900,33900,0
20230818,191700,9086843300,33900,33900,33900,33900,0
20230818,191600,9086843300,33900,33900,33900,33900,0
20230818,191500,9086843300,33900,33900,33900,33900,0
20230818,191400,9086843300,33900,33900,33900,33900,0
20230818,191300,9086843300,33900,33900,33900,33900,0
20230818,191200,9086843300,33900,33900,33900,33900,0
20230818,191100,9086843300,33900,33900,33900,33900,0
20230818,191000,9086843300,33900,33900,33900,33900,0
20230818,190900,9086843300,33900,33900,33900,33900,10026
20230818,190800,9086843300,33900,33900,33900,33900,0
20230818,190700,9086843300,33900,33900,33900,33900,0
20230818,190600,9086843300,33900,33900,33900,33900,0
20230818,190500,9086843300,33900,33900,33900,33900,0
20230818,190400,9086843300,33900,33900,33900,33900,0
20230818,190300,9086843300,33900,33900,33900,33900,0
20230818,190200,9086843300,33900,33900,33900,33900,0
20230818,190100,9086843300,33900,33900,33900,33900,0
20230818,190000,9086843300,33900,33900,33900,33900,0
20230818,185900,9086843300,33900,33900,33900,33900,0
20230818,185800,9086843300,33900,33900,33900,33900,0
20230818,185700,9086843300,33900,33900,33900,33900,0
20230818,185600,9086843300,33900,33900,33900,33900,0
20230818,185500,9086843300,33900,33900,33900,33900,0
20230818,185400,9086843300,33900,33900,33900,33900,0
20230818,185300,9086843300,33900,33900,33900,33900,0
20230818,185200,9086843300,33900,33900,33900,33900,0
20230818,185100,9086843300,33900,33900,33900,33900,0
20230818,185000,9086843300,33900,33900,33900,33900,0
20230818,184900,9086843300,33900,33900,33900,33900,0
20230818,184800,9086843300,33900,33900,33900,33900,0
20230818,184700,9086843300,33900,33900,33900,33900,0
20230818,184600,9086843300,33900,33900,33900,33900,0
20230818,184500,9086843300,33900,33900,33900,33900,0
20230818,184400,9086843300,33900,33900,33900,33900,0
20230818,184300,9086843300,33900,33900,33900,33900,0
20230818,184200,9086843300,33900,33900,33900,33900,0
20230818,184100,9086843300,33900,33900,33900,33900,0
20230818,184000,9086843300,33900,33900,33900,33900,0
20230818,183900,9086843300,33900,33900,33900,33900,10026
20230818,183800,9086843300,33900,33900,33900,33900,0
20230818,183700,9086843300,33900,33900,33900,33900,0
20230818,183600,9086843300,33900,33900,33900,33900,0
20230818,183500,9086843300,33900,33900,33900,33900,0
20230818,183400,9086843300,33900,33900,33900,33900,0
20230818,183300,9086843300,33900,33900,33900,33900,0
20230818,183200,9086843300,33900,33900,33900,33900,0
20230818,183100,9086843300,33900,33900,33900,33900,0
20230818,183000,9086843300,33900,33900,33900,33900,0
20230818,182900,9086843300,33900,33900,33900,33900,0
20230818,182800,9086843300,33900,33900,33900,33900,0
20230818,182700,9086843300,33900,33900,33900,33900,0
20230818,182600,9086843300,33900,33900,33900,33900,0
20230818,182500,9086843300,33900,33900,33900,33900,0
20230818,182400,9086843300,33900,33900,33900,33900,0
20230818,182300,9086843300,33900,33900,33900,33900,0
20230818,182200,9086843300,33900,33900,33900,33900,0
20230818,182100,9086843300,33900,33900,33900,33900,0
20230818,182000,9086843300,33900,33900,33900,33900,0
20230818,181900,9086843300,33900,33900,33900,33900,0
20230818,181800,9086843300,33900,33900,33900,33900,0
20230818,181700,9086843300,33900,33900,33900,33900,0
20230818,181600,9086843300,33900,33900,33900,33900,0
20230818,181500,9086843300,33900,33900,33900,33900,0
20230818,181400,9086843300,33900,33900,33900,33900,0
20230818,181300,9086843300,33900,33900,33900,33900,0
20230818,181200,9086843300,33900,33900,33900,33900,0
20230818,181100,9086843300,33900,33900,33900,33900,0
20230818,181000,9086843300,33900,33900,33900,33900,0
20230818,180900,9086843300,33900,33900,33900,33900,10026
20230818,180800,9086843300,33900,33900,33900,33900,0
20230818,180700,9086843300,33900,33900,33900,33900,0
20230818,180600,9086843300,33900,33900,33900,33900,0
20230818,180500,9086843300,33900,33900,33900,33900,0
20230818,180400,9086843300,33900,33900,33900,33900,0
20230818,180300,9086843300,33900,33900,33900,33900,0
20230818,180200,9086843300,33900,33900,33900,33900,0
20230818,180100,9086843300,33900,33900,33900,33900,0
20230818,180000,9086843300,33900,33900,33900,33900,0
20230818,175900,9086843300,33900,33900,33900,33900,0
20230818,175800,9086843300,33900,33900,33900,33900,0
20230818,175700,9086843300,33900,33900,33900,33900,0
20230818,175600,9086843300,33900,33900,33900,33900,0
20230818,175500,9086843300,33900,33900,33900,33900,0
20230818,175400,9086843300,33900,33900,33900,33900,0
20230818,175300,9086843300,33900,33900,33900,33900,0
20230818,175200,9086843300,33900,33900,33900,33900,0
20230818,175100,9086843300,33900,33900,33900,33900,0
20230818,175000,9086843300,33900,33900,33900,33900,0
20230818,174900,9086843300,33900,33900,33900,33900,0
20230818,174800,9086843300,33900,33900,33900,33900,0
20230818,174700,9086843300,33900,33900,33900,33900,0
20230818,174600,9086843300,33900,33900,33900,33900,0
20230818,174500,9086843300,33900,33900,33900,33900,0
20230818,174400,9086843300,33900,33900,33900,33900,0
20230818,174300,9086843300,33900,33900,33900,33900,0
20230818,174200,9086843300,33900,33900,33900,33900,0
20230818,174100,9086843300,33900,33900,33900,33900,0
20230818,174000,9086843300,33900,33900,33900,33900,0
20230818,173900,9086843300,33900,33900,33900,33900,10026
20230818,173800,9086843300,33900,33900,33900,33900,0
20230818,173700,9086843300,33900,33900,33900,33900,0
20230818,173600,9086843300,33900,33900,33900,33900,0
20230818,173500,9086843300,33900,33900,33900,33900,0
20230818,173400,9086843300,33900,33900,33900,33900,0
20230818,173300,9086843300,33900,33900,33900,33900,0
20230818,173200,9086843300,33900,33900,33900,33900,0
20230818,173100,9086843300,33900,33900,33900,33900,0
20230818,173000,9086843300,33900,33900,33900,33900,0
20230818,172900,9086843300,33900,33900,33900,33900,0
20230818,172800,9086843300,33900,33900,33900,33900,0
20230818,172700,9086843300,33900,33900,33900,33900,0
20230818,172600,9086843300,33900,33900,33900,33900,0
20230818,172500,9086843300,33900,33900,33900,33900,0
20230818,172400,9086843300,33900,33900,33900,33900,0
20230818,172300,9086843300,33900,33900,33900,33900,0
20230818,172200,9086843300,33900,33900,33900,33900,0
20230818,172100,9086843300,33900,33900,33900,33900,0
20230818,172000,9086843300,33900,33900,33900,33900,0
20230818,171900,9086843300,33900,33900,33900,33900,0
20230818,171800,9086843300,33900,33900,33900,33900,0
20230818,171700,9086843300,33900,33900,33900,33900,0
20230818,171600,9086843300,33900,33900,33900,33900,0
20230818,171500,9086843300,33900,33900,33900,33900,0
20230818,171400,9086843300,33900,33900,33900,33900,0
20230818,171300,9086843300,33900,33900,33900,33900,0
20230818,171200,9086843300,33900,33900,33900,33900,0
20230818,171100,9086843300,33900,33900,33900,33900,0
20230818,171000,9086843300,33900,33900,33900,33900,0
20230818,170900,9086843300,33900,33900,33900,33900,10026
20230818,170800,9086843300,33900,33900,33900,33900,0
20230818,170700,9086843300,33900,33900,33900,33900,0
20230818,170600,9086843300,33900,33900,33900,33900,0
20230818,170500,9086843300,33900,33900,33900,33900,0
20230818,170400,9086843300,33900,33900,33900,33900,0
20230818,170300,9086843300,33900,33900,33900,33900,0
20230818,170200,9086843300,33900,33900,33900,33900,0
20230818,170100,9086843300,33900,33900,33900,33900,0
20230818,170000,9086843300,33900,33900,33900,33900,0
20230818,165900,9086843300,33900,33900,33900,33900,0
20230818,165800,9086843300,33900,33900,33900,33900,0
20230818,165700,9086843300,33900,33900,33900,33900,0
20230818,165600,9086843300,33900,33900,33900,33900,0
20230818,165500,9086843300,33900,33900,33900,33900,0
20230818,165400,9086843300,33900,33900,33900,33900,0
20230818,165300,9086843300,33900,33900,33900,33900,0
20230818,165200,9086843300,33900,33900,33900,33900,0
20230818,165100,9086843300,33900,33900,33900,33900,0
20230818,165000,9086843300,33900,33900,33900,33900,0
20230818,164900,9086843300,33900,33900,33900,33900,0
20230818,164800,9086843300,33900,33900,33900,33900,0
20230818,164700,9086843300,33900,33900,33900,33900,0
20230818,164600,9086843300,33900,33900,33900,33900,0
20230818,164500,9086843300,33900,33900,33900,33900,0
20230818,164400,9086843300,33900,33900,33900,33900,0
20230818,164300,9086843300,33900,33900,33900,33900,0
20230818,164200,9086843300,33900,33900,33900,33900,0
20230818,164100,9086843300,33900,33900,33900,33900,0
20230818,164000,9086843300,33900,33900,33900,33900,0
20230818,163900,9086843300,33900,33900,33900,33900,10026
20230818,163800,9086843300,33900,33900,33900,33900,0
20230818,163700,9086843300,33900,33900,33900,33900,0
20230818,163600,9086843300,33900,33900,33900,33900,0
20230818,163500,9086843300,33900,33900,33900,33900,0
20230818,163400,9086843300,33900,33900,33900,33900,0
20230818,163300,9086843300,33900,33900,33900,33900,0
20230818,163200,9086843300,33900,33900,33900,33900,0
20230818,163100,9086843300,33900,33900,33900,33900,0
20230818,163000,9086843300,33900,33900,33900,33900,0
20230818,162900,9086843300,33900,33900,33900,33900,0
20230818,162800,9086843300,33900,33900,33900,33900,0
20230818,162700,9086843300,33900,33900,33900,33900,0
20230818,162600,9086843300,33900,33900,33900,33900,0
20230818,162500,9086843300,33900,33900,33900,33900,0
20230818,162400,9086843300,33900,33900,33900,33900,0
20230818,162300,9086843300,33900,33900,33900,33900,0
20230818,162200,9086843300,33900,33900,33900,33900,0
20230818,162100,9086843300,33900,33900,33900,33900,0
20230818,162000,9086843300,33900,33900,33900,33900,0
20230818,161900,9086843300,33900,33900,33900,33900,0
20230818,161800,9086843300,33900,33900,33900,33900,0
20230818,161700,9086843300,33900,33900,33900,33900,0
20230818,161600,9086843300,33900,33900,33900,33900,0
20230818,161500,9086843300,33900,33900,33900,33900,0
20230818,161400,9086843300,33900,33900,33900,33900,0
20230818,161300,9086843300,33900,33900,33900,33900,0
20230818,161200,9086843300,33900,33900,33900,33900,0
20230818,161100,9086843300,33900,33900,33900,33900,0
20230818,161000,9086843300,33900,33900,33900,33900,0
20230818,160900,9086843300,33900,33900,33900,33900,10026
20230818,160800,9086843300,33900,33900,33900,33900,0
20230818,160700,9086843300,33900,33900,33900,33900,0
20230818,160600,9086843300,33900,33900,33900,33900,0
20230818,160500,9086843300,33900,33900,33900,33900,0
20230818,160400,9086843300,33900,33900,33900,33900,0
20230818,160300,9086843300,33900,33900,33900,33900,0
20230818,160200,9086843300,33900,33900,33900,33900,0
20230818,160100,9086843300,33900,33900,33900,33900,0
20230818,160000,9086843300,33900,33900,33900,33900,0
20230818,155900,9086843300,33900,33900,33900,33900,0
20230818,155800,9086843300,33900,33900,33900,33900,0
20230818,155700,9086843300,33900,33900,33900,33900,0
20230818,155600,9086843300,33900,33900,33900,33900,0
20230818,155500,9086843300,33900,33900,33900,33900,0
20230818,155400,9086843300,33900,33900,33900,33900,0
20230818,155300,9086843300,33900,33900,33900,33900,0
20230818,155200,9086843300,33900,33900,33900,33900,0
20230818,155100,9086843300,33900,33900,33900,33900,0
20230818,155000,9086843300,33900,33900,33900,33900,0
20230818,154900,9086843300,33900,33900,33900,33900,0
20230818,154800,9086843300,33900,33900,33900,33900,0
20230818,154700,9086843300,33900,33900,33900,33900,0
20230818,154600,9086843300,33900,33900,33900,33900,0
20230818,154500,9086843300,33900,33900,33900,33900,0
20230818,154400,9086843300,33900,33900,33900,33900,0
20230818,154300,9086843300,33900,33900,33900,33900,0
20230818,154200,9086843300,33900,33900,33900,33900,0
20230818,154100,9086843300,33900,33900,33900,33900,0
20230818,154000,9086843300,33900,33900,33900,33900,0
20230818,153900,9086843300,33900,33900,33900,33900,10026
20230818,153800,9086843300,33900,33900,33900,33900,0
20230818,153700,9086843300,33900,33900,33900,33900,0
20230818,153600,9086843300,33900,33900,33900,33900,0
20230818,153500,9086843300,33900,33900,33900,33900,0
20230818,153400,9086843300,33900,33900,33900,33900,0
20230818,153300,9086843300,33900,33900,33900,33900,0
20230818,153200,9086843300,33900,33900,33900,33900,0
20230818,153100,9086843300,33900,33900,33900,33900,0
20230818,153000,9086843300,33900,33900,33900,33900,10026
20230818,152900,8746961900,33850,33850,33850,33850,0
20230818,152800,8746961900,33850,33850,33850,33850,0
20230818,152700,8746961900,33850,33850,33850,33850,0
20230818,152600,8746961900,33850,33850,33850,33850,0
20230818,152500,8746961900,33850,33850,33850,33850,0
20230818,152400,8746961900,33850,33850,33850,33850,0
20230818,152300,8746961900,33850,33850,33850,33850,0
20230818,152200,8746961900,33850,33850,33850,33850,0
20230818,152100,8746961900,33850,33850,33850,33850,0
20230818,152000,8746961900,33850,33850,33850,33850,0
20230818,151900,8746961900,33850,33800,33850,33800,1917
20230818,151800,8682091000,33800,33800,33850,33750,1804
20230818,151700,8621106700,33850,33800,33850,33750,2545
20230818,151600,8535082400,33750,33700,33800,33700,782
20230818,151500,8508689200,33700,33750,33750,33700,306
20230818,151400,8498372900,33700,33700,33750,33700,229
20230818,151300,8490655500,33700,33700,33750,33700,389
20230818,151200,8477530250,33700,33700,33750,33700,765
20230818,151100,8451714650,33700,33700,33750,33700,518
20230818,151000,8434241900,33700,33700,33750,33700,1658
20230818,150900,8378336200,33700,33700,33700,33700,13
20230818,150800,8377898100,33750,33700,33750,33700,627
20230818,150700,8356737250,33750,33750,33800,33700,1633
20230818,150600,8301615450,33700,33750,33750,33700,1607
20230818,150500,8247379650,33750,33750,33800,33750,907
20230818,150400,8216765800,33750,33750,33800,33750,76
20230818,150300,8214200750,33750,33800,33800,33750,180
20230818,150200,8208117100,33750,33700,33800,33700,727
20230818,150100,8183574800,33700,33700,33800,33700,718
20230818,150000,8159367350,33700,33800,33800,33700,460
20230818,145900,8143835550,33800,33750,33800,33750,894
20230818,145800,8113635950,33750,33750,33800,33750,586
20230818,145700,8093855200,33750,33750,33750,33650,1554
20230818,145600,8041483000,33750,33700,33750,33700,233
20230818,145500,8033628750,33700,33700,33750,33700,119
20230818,145400,8029615800,33750,33650,33750,33650,967
20230818,145300,7997022800,33700,33600,33750,33600,1640
20230818,145200,7941804450,33650,33600,33650,33600,33
20230818,145100,7940694250,33600,33650,33650,33600,190
20230818,145000,7934300850,33650,33600,33650,33600,273
20230818,144900,7925121300,33650,33600,33700,33600,347
20230818,144800,7913446250,33650,33700,33700,33650,74
20230818,144700,7910954800,33700,33650,33700,33650,146
20230818,144600,7906039600,33650,33650,33700,33600,359
20230818,144500,7893964250,33650,33700,33700,33650,222
20230818,144400,7886492650,33700,33600,33700,33600,585
20230818,144300,7866804550,33600,33700,33700,33600,222
20230818,144200,7859331150,33700,33700,33700,33650,12
20230818,144100,7858926800,33700,33700,33700,33600,86
20230818,144000,7856032700,33700,33700,33700,33650,503
20230818,143900,7839103300,33650,33700,33700,33650,42
20230818,143800,7837688200,33650,33700,33700,33650,63
20230818,143700,7835565550,33700,33700,33700,33650,93
20230818,143600,7832431700,33700,33650,33750,33650,1022
20230818,143500,7798014200,33600,33650,33650,33600,113
20230818,143400,7794213900,33650,33600,33650,33600,51
20230818,143300,7792497800,33650,33550,33650,33550,422
20230818,143200,7778322450,33550,33550,33550,33500,55
20230818,143100,7776477250,33500,33550,33600,33500,652
20230818,143000,7754601850,33600,33550,33600,33550,28
20230818,142900,7753661300,33550,33550,33600,33550,253
20230818,142800,7745168200,33600,33550,33600,33550,124
20230818,142700,7741007050,33600,33650,33650,33550,995
20230818,142600,7707572350,33650,33600,33650,33550,548
20230818,142500,7689154150,33600,33600,33600,33550,303
20230818,142400,7678974050,33550,33600,33600,33550,17
20230818,142300,7678402950,33600,33600,33600,33550,60
20230818,142200,7676387250,33600,33550,33600,33550,631
20230818,142100,7655214000,33600,33550,33600,33500,298
20230818,142000,7645216450,33500,33550,33600,33500,506
20230818,141900,7628233550,33550,33550,33600,33550,178
20230818,141800,7622260550,33550,33600,33600,33550,423
20230818,141700,7608066250,33550,33600,33600,33550,405
20230818,141600,7594469100,33600,33550,33600,33500,203
20230818,141500,7587657850,33550,33550,33600,33500,357
20230818,141400,7575679850,33600,33600,33600,33550,23
20230818,141300,7574907300,33600,33450,33600,33450,466
20230818,141200,7559289750,33500,33550,33550,33450,5552
20230818,141100,7373230550,33550,33550,33600,33550,64
20230818,141000,7371081000,33600,33650,33650,33550,1184
20230818,140900,7331317200,33600,33600,33650,33600,378
20230818,140800,7318615900,33600,33600,33650,33600,171
20230818,140700,7312869450,33650,33650,33650,33600,54
20230818,140600,7311053950,33650,33650,33650,33600,1476
20230818,140500,7261454050,33650,33650,33650,33600,608
20230818,140400,7240994900,33700,33700,33700,33650,266
20230818,140300,7232042750,33700,33700,33700,33650,132
20230818,140200,7227594700,33700,33700,33700,33650,59
20230818,140100,7225607200,33700,33750,33750,33700,116
20230818,140000,7221695900,33700,33650,33700,33600,346
20230818,135900,7210042250,33600,33650,33650,33600,203
20230818,135800,7203213400,33700,33700,33700,33650,84
20230818,135700,7200382650,33700,33650,33700,33650,404
20230818,135600,7186787200,33650,33650,33700,33650,46
20230818,135500,7185238250,33700,33750,33750,33650,36
20230818,135400,7184025350,33750,33700,33750,33650,1161
20230818,135300,7144906400,33650,33750,33750,33650,1113
20230818,135200,7107399450,33750,33700,33750,33700,213
20230818,135100,7100217150,33750,33750,33800,33700,938
20230818,135000,7068559100,33750,33900,33900,33750,826
20230818,134900,7040624700,33800,33800,33900,33800,825
20230818,134800,7012728150,33900,33900,33900,33850,337
20230818,134700,7001317300,33900,33850,33900,33800,290
20230818,134600,6991500500,33850,33850,33850,33800,362
20230818,134500,6979247500,33850,33850,33850,33800,204
20230818,134400,6972342250,33800,33850,33850,33800,168
20230818,134300,6966660750,33800,33850,33850,33800,88
20230818,134200,6963684550,33850,33800,33900,33800,538
20230818,134100,6945473600,33850,33900,33900,33800,392
20230818,134000,6932221550,33900,33800,33900,33750,534
20230818,133900,6914161400,33800,33750,33800,33700,1604
20230818,133800,6859993800,33700,33700,33750,33700,418
20230818,133700,6845906750,33700,33700,33700,33650,210
20230818,133600,6838833900,33700,33900,33900,33650,3921
20230818,133500,6706380050,33850,33900,33950,33850,794
20230818,133400,6679478300,33900,33950,33950,33900,566
20230818,133300,6660287600,33900,33950,33950,33900,243
20230818,133200,6652046100,33950,33950,33950,33900,248
20230818,133100,6643633950,33950,33950,33950,33950,179
20230818,133000,6637556900,33950,33900,33950,33900,169
20230818,132900,6631822300,33950,33950,33950,33900,126
20230818,132800,6627549800,33950,33900,33950,33900,245
20230818,132700,6619237100,33950,33950,33950,33900,95
20230818,132600,6616015200,33950,33900,33950,33900,337
20230818,132500,6604589500,33900,33850,33950,33850,498
20230818,132400,6587715150,33950,33950,33950,33900,577
20230818,132300,6568151050,33900,33950,33950,33900,1102
20230818,132200,6530779250,33900,33900,33950,33900,74
20230818,132100,6528267550,33950,33900,33950,33900,81
20230818,132000,6525519600,33950,33950,33950,33900,61
20230818,131900,6523448800,33950,33900,33950,33850,575
20230818,131800,6503953800,33900,33850,33900,33850,70
20230818,131700,6501581550,33900,33900,33900,33850,78
20230818,131600,6498937500,33850,33900,33900,33850,18
20230818,131500,6498327550,33850,33900,33900,33850,59
20230818,131400,6496328200,33850,33950,33950,33850,683
20230818,131300,6473191200,33900,33950,33950,33900,38
20230818,131200,6471902700,33950,33900,33950,33900,830
20230818,131100,6443764550,33900,33950,33950,33900,371
20230818,131000,6431172050,33950,33900,33950,33900,79
20230818,130900,6428490750,33950,33900,33950,33900,1179
20230818,130800,6388517600,33950,33950,33950,33850,2105
20230818,130700,6317155950,33900,33900,33950,33850,202
20230818,130600,6310305800,33900,33900,33950,33850,2316
20230818,130500,6231790600,33900,33950,33950,33900,159
20230818,130400,6226398400,33950,33950,33950,33900,24
20230818,130300,6225583750,33950,33900,33950,33900,97
20230818,130200,6222294450,33900,33950,33950,33900,92
20230818,130100,6219174650,33950,34000,34000,33900,647
20230818,130000,6197209250,34000,33900,34000,33900,256
20230818,125900,6188516550,33900,33850,33950,33850,328
20230818,125800,6177393150,33850,33900,33900,33850,4
20230818,125700,6177257700,33850,33850,33900,33850,220
20230818,125600,6169808200,33850,33900,33900,33800,975
20230818,125500,6136766950,33900,33950,33950,33900,149
20230818,125400,6131710650,33950,33950,33950,33950,770
20230818,125300,6105569150,33900,33850,33950,33850,280
20230818,125200,6096067950,33900,33800,33900,33800,699
20230818,125100,6072398100,33800,33800,33850,33800,176
20230818,125000,6066443750,33800,33850,33850,33800,177
20230818,124900,6060453750,33800,33850,33850,33800,116
20230818,124800,6056529950,33850,33850,33850,33800,619
20230818,124700,6035577200,33850,33900,33900,33850,139
20230818,124600,6030870000,33900,33850,33900,33850,133
20230818,124500,6026366700,33900,33900,33900,33850,1307
20230818,124400,5982065100,33900,33950,33950,33900,17
20230818,124300,5981488100,33950,33950,33950,33900,1206
20230818,124200,5940545150,33950,33850,34000,33800,5609
20230818,124100,5750458300,33850,33750,33850,33750,715
20230818,124000,5726288750,33750,33800,33800,33650,3228
20230818,123900,5617464100,33800,33800,33800,33750,365
20230818,123800,5605134900,33800,33750,33800,33750,136
20230818,123700,5600538850,33750,33750,33800,33750,145
20230818,123600,5595643500,33800,33750,33800,33750,55
20230818,123500,5593784950,33750,33750,33800,33750,73
20230818,123400,5591318450,33750,33750,33750,33750,129
20230818,123300,5586964700,33800,33800,33800,33750,262
20230818,123200,5578120150,33750,33750,33800,33750,76
20230818,123100,5575553900,33750,33750,33750,33700,184
20230818,123000,5569343950,33750,33750,33750,33700,513
20230818,122900,5552030600,33700,33700,33700,33700,2
20230818,122800,5551963200,33750,33650,33750,33650,1441
20230818,122700,5503402100,33650,33650,33700,33650,846
20230818,122600,5474934050,33700,33650,33700,33650,76
20230818,122500,5472374500,33650,33650,33650,33650,5
20230818,122400,5472206250,33700,33650,33700,33650,64
20230818,122300,5470049600,33650,33700,33750,33650,880
20230818,122200,5440426700,33700,33700,33700,33700,535
20230818,122100,5422397200,33700,33700,33700,33650,107
20230818,122000,5418791350,33650,33700,33700,33650,54
20230818,121900,5416971700,33650,33700,33700,33650,1500
20230818,121800,5366427450,33700,33700,33700,33700,197
20230818,121700,5359788550,33700,33700,33750,33650,994
20230818,121600,5326305500,33700,33700,33700,33650,211
20230818,121500,5319200800,33650,33650,33700,33650,375
20230818,121400,5306563850,33650,33700,33700,33650,189
20230818,121300,5300195050,33650,33650,33650,33650,23
20230818,121200,5299421100,33650,33650,33650,33650,38
20230818,121100,5298142400,33600,33600,33650,33550,633
20230818,121000,5276869050,33600,33600,33600,33550,452
20230818,120900,5261682000,33600,33600,33600,33600,6
20230818,120800,5261480400,33600,33700,33700,33600,311
20230818,120700,5251018200,33700,33800,33800,33700,808
20230818,120600,5223745600,33850,33850,33850,33850,0
20230818,120500,5223745600,33850,33750,33850,33750,515
20230818,120400,5206338150,33800,33800,33800,33750,292
20230818,120300,5196469150,33800,33800,33850,33700,2850
20230818,120200,5100164600,33850,33800,33850,33800,110
20230818,120100,5096443450,33800,33750,33800,33750,212
20230818,120000,5089284400,33700,33700,33750,33700,103
20230818,115900,5085808400,33750,33700,33750,33700,95
20230818,115800,5082603250,33700,33750,33800,33700,1200
20230818,115700,5042073250,33800,33750,33800,33750,430
20230818,115600,5027558750,33750,33700,33800,33650,1349
20230818,115500,4982082550,33700,33500,33700,33500,1247
20230818,115400,4940205700,33550,33550,33550,33500,320
20230818,115300,4929469750,33500,33550,33550,33500,1147
20230818,115200,4890988000,33500,33550,33550,33500,25
20230818,115100,4890149800,33550,33550,33600,33550,1757
20230818,115000,4831195650,33550,33550,33550,33500,115
20230818,114900,4827338150,33500,33550,33550,33500,231
20230818,114800,4819593300,33550,33500,33550,33500,182
20230818,114700,4813495900,33550,33500,33600,33500,371
20230818,114600,4801046000,33550,33500,33550,33450,565
20230818,114500,4782112850,33500,33500,33500,33450,92
20230818,114400,4779031550,33450,33450,33450,33400,139
20230818,114300,4774383250,33450,33350,33450,33350,49
20230818,114200,4772745450,33400,33400,33400,33400,39
20230818,114100,4771442850,33400,33400,33400,33350,191
20230818,114000,4765063600,33350,33400,33400,33350,408
20230818,113900,4751436950,33400,33400,33450,33400,31
20230818,113800,4750400800,33400,33350,33400,33350,161
20230818,113700,4745023500,33400,33400,33400,33350,2106
20230818,113600,4674687700,33400,33450,33450,33400,1053
20230818,113500,4639465350,33450,33500,33500,33450,97
20230818,113400,4636216000,33500,33500,33500,33450,174
20230818,113300,4630390500,33500,33500,33500,33500,150
20230818,113200,4625365500,33500,33500,33500,33450,36
20230818,113100,4624160450,33500,33550,33550,33500,530
20230818,113000,4606396950,33500,33550,33550,33500,109
20230818,112900,4602745400,33500,33550,33550,33500,131
20230818,112800,4598350400,33600,33500,33600,33500,739
20230818,112700,4573586550,33500,33500,33500,33500,5
20230818,112600,4573419050,33450,33500,33500,33450,83
20230818,112500,4570639700,33500,33500,33500,33450,373
20230818,112400,4558149250,33500,33500,33550,33500,797
20230818,112300,4531449700,33550,33550,33650,33500,443
20230818,112200,4516589900,33550,33500,33550,33450,169
20230818,112100,4510927650,33500,33500,33550,33500,319
20230818,112000,4500241050,33450,33450,33450,33400,311
20230818,111900,4489838150,33450,33500,33500,33450,185
20230818,111800,4483648050,33500,33500,33500,33500,213
20230818,111700,4476512550,33500,33550,33550,33500,399
20230818,111600,4463145250,33500,33600,33650,33500,536
20230818,111500,4445149050,33600,33550,33600,33550,189
20230818,111400,4438800700,33550,33550,33600,33550,179
20230818,111300,4432795150,33550,33700,33700,33550,601
20230818,111200,4412586000,33700,33850,33900,33700,1403
20230818,111100,4365219800,33900,33750,33950,33750,1980
20230818,111000,4298156000,33750,33750,33800,33700,136
20230818,110900,4293566000,33800,33750,33800,33750,124
20230818,110800,4289380950,33750,33750,33800,33700,853
20230818,110700,4260591100,33750,33750,33750,33750,148
20230818,110600,4255596100,33750,33750,33800,33750,258
20230818,110500,4246887200,33750,33800,33800,33750,205
20230818,110400,4239962200,33800,33750,33800,33750,287
20230818,110300,4230275900,33750,33750,33750,33700,197
20230818,110200,4223628650,33750,33800,33800,33700,102
20230818,110100,4220187450,33800,33750,33800,33750,397
20230818,110000,4206788550,33800,33800,33800,33750,450
20230818,105900,4191593900,33850,33750,33900,33750,305
20230818,105800,4181280250,33750,33900,33900,33750,794
20230818,105700,4154408300,33900,33850,33900,33850,120
20230818,105600,4150343150,33850,33850,33900,33800,331
20230818,105500,4139137050,33900,33900,33900,33850,1316
20230818,105400,4094529800,33900,33950,33950,33900,40
20230818,105300,4093172250,33900,33800,33950,33800,972
20230818,105200,4060267350,33800,33750,33800,33750,146
20230818,105100,4055337400,33800,33750,33800,33750,40
20230818,105000,4053986250,33750,33800,33800,33750,511
20230818,104900,4036718200,33800,33700,33850,33700,1171
20230818,104800,3997180700,33600,33650,33700,33600,612
20230818,104700,3976600550,33650,33700,33700,33650,188
20230818,104600,3970271650,33650,33650,33700,33650,196
20230818,104500,3963676150,33700,33650,33700,33550,742
20230818,104400,3938734700,33700,33650,33700,33600,155
20230818,104300,3933517150,33700,33650,33700,33600,1097
20230818,104200,3896596700,33600,33650,33650,33600,43
20230818,104100,3895150500,33650,33600,33650,33600,5
20230818,104000,3894982450,33650,33650,33700,33650,343
20230818,103900,3883436300,33650,33650,33700,33650,106
20230818,103800,3879869300,33650,33650,33650,33650,118
20230818,103700,3875898600,33650,33700,33750,33650,800
20230818,103600,3848940600,33700,33700,33750,33700,145
20230818,103500,3844051050,33700,33700,33750,33700,86
20230818,103400,3841151550,33750,33750,33750,33700,541
20230818,103300,3822903650,33750,33800,33850,33750,386
20230818,103200,3809853600,33800,33800,33850,33700,894
20230818,103100,3779676550,33800,33950,33950,33800,385
20230818,103000,3766641450,33950,33900,33950,33900,143
20230818,102900,3761788650,33900,33900,33950,33850,966
20230818,102800,3729029800,33850,33850,33900,33850,722
20230818,102700,3704559400,33850,33800,33850,33750,214
20230818,102600,3697328350,33800,33850,33850,33700,788
20230818,102500,3670705100,33900,33750,33900,33750,1503
20230818,102400,3619874000,33800,33600,33800,33600,584
20230818,102300,3600205900,33600,33700,33700,33600,452
20230818,102200,3584990250,33700,33800,33850,33700,752
20230818,102100,3559592550,33800,33950,34000,33800,579
20230818,102000,3539960750,33950,33800,33950,33800,917
20230818,101900,3508910350,33800,33850,33900,33750,523
20230818,101800,3491230900,33850,34000,34000,33850,814
20230818,101700,3463620100,34000,33850,34000,33850,853
20230818,101600,3434697350,33800,33850,33850,33800,195
20230818,101500,3428103100,33800,33850,33900,33800,507
20230818,101400,3410946550,33850,33950,34000,33850,1968
20230818,101300,3344248250,34000,34000,34050,33950,2334
20230818,101200,3264893450,34000,33950,34000,33950,677
20230818,101100,3241887350,33950,33950,34000,33900,1254
20230818,101000,3199309800,33950,33900,33950,33850,883
20230818,100900,3169367150,33900,33900,33900,33850,135
20230818,100800,3164790850,33900,33900,33900,33800,790
20230818,100700,3138033900,33900,33750,33900,33750,898
20230818,100600,3107667600,33750,33700,33800,33700,1123
20230818,100500,3069784300,33650,33600,33700,33550,1339
20230818,100400,3024789400,33600,33600,33650,33600,403
20230818,100300,3011246700,33600,33650,33650,33600,601
20230818,100200,2991034700,33650,33700,33750,33600,2452
20230818,100100,2908481900,33700,33750,33750,33700,118
20230818,100000,2904502850,33750,33700,33750,33650,592
20230818,095900,2884537250,33700,33750,33750,33700,1104
20230818,095800,2847321850,33750,33700,33750,33700,1045
20230818,095700,2812094850,33700,33900,33900,33700,1545
20230818,095600,2759874300,33900,33950,34000,33900,847
20230818,095500,2731131650,33950,33850,34000,33850,3130
20230818,095400,2624890600,33800,33850,33850,33800,1362
20230818,095300,2578809150,33850,33700,33900,33700,4728
20230818,095200,2419092500,33650,33650,33700,33650,725
20230818,095100,2394664750,33650,33600,33650,33550,1642
20230818,095000,2339483200,33550,33500,33550,33500,1446
20230818,094900,2290978700,33500,33400,33500,33400,3588
20230818,094800,2170845900,33400,33450,33450,33400,330
20230818,094700,2159821700,33400,33400,33500,33400,2365
20230818,094600,2080733950,33400,33450,33450,33400,372
20230818,094500,2068304100,33400,33350,33450,33350,2397
20230818,094400,1988265550,33300,33350,33350,33300,191
20230818,094300,1981896300,33350,33350,33350,33300,545
20230818,094200,1963738550,33350,33250,33350,33250,2304
20230818,094100,1886949300,33250,33150,33300,33100,2276
20230818,094000,1811319400,33150,33200,33250,33150,4187
20230818,093900,1672314900,33250,33050,33250,33050,1736
20230818,093800,1614781850,33050,33100,33100,33050,169
20230818,093700,1609196200,33050,33050,33100,33050,153
20230818,093600,1604139450,33100,33050,33100,33050,90
20230818,093500,1601164600,33050,33050,33050,33000,31
20230818,093400,1600140450,33100,33050,33100,33050,258
20230818,093300,1591613000,33050,33050,33100,33000,757
20230818,093200,1566600850,33000,33200,33250,33000,2660
20230818,093100,1478465100,33250,33200,33250,33200,537
20230818,093000,1460619400,33200,33150,33250,33150,1477
20230818,092900,1411586800,33150,33250,33250,33150,207
20230818,092800,1404713100,33250,33250,33250,33200,261
20230818,092700,1396044000,33250,33350,33350,33200,765
20230818,092600,1370574800,33300,33350,33350,33250,1322
20230818,092500,1326551000,33350,33500,33500,33250,2489
20230818,092400,1243580350,33500,33450,33550,33400,2735
20230818,092300,1152013100,33450,33300,33450,33300,3130
20230818,092200,1047512450,33250,33200,33300,33200,951
20230818,092100,1015887000,33200,33200,33350,33200,1128
20230818,092000,978370500,33200,33150,33250,33100,2839
20230818,091900,884217400,33150,33100,33150,33050,1532
20230818,091800,833503600,33100,33100,33100,33000,491
20230818,091700,817258300,33150,33050,33250,33050,1620
20230818,091600,763533400,33050,33000,33050,32900,790
20230818,091500,737476350,33000,33050,33050,32950,199
20230818,091400,730910400,33050,32750,33100,32750,1342
20230818,091300,686645700,32800,32800,32900,32750,535
20230818,091200,669106650,32850,32800,32900,32800,169
20230818,091100,663556150,32900,32850,32900,32800,163
20230818,091000,658206350,32900,32950,33050,32900,1229
20230818,090900,617691200,32950,32800,32950,32800,513
20230818,090800,600835050,32800,32700,32850,32650,1776
20230818,090700,542702500,32700,32800,32800,32700,582
20230818,090600,523665600,32800,33000,33000,32750,3615
20230818,090500,404691850,33050,32850,33050,32850,2193
20230818,090400,332485400,32850,32900,32950,32850,512
20230818,090300,315655400,32900,32850,33000,32800,1572
20230818,090200,263960950,32750,32600,32800,32550,1272
20230818,090100,222442350,32650,32550,32650,32500,2237
20230818,090000,149594150,32400,32350,32700,32250,4629
Reference in New Issue Copy Permalink