ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097520/min/candle-20230804.csv

650 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
20230804,194700,1031757200,27450,27450,27450,27450,1441
20230804,194600,1031757200,27450,27450,27450,27450,0
20230804,194500,1031757200,27450,27450,27450,27450,0
20230804,194400,1031757200,27450,27450,27450,27450,0
20230804,194300,1031757200,27450,27450,27450,27450,0
20230804,194200,1031757200,27450,27450,27450,27450,0
20230804,194100,1031757200,27450,27450,27450,27450,0
20230804,194000,1031757200,27450,27450,27450,27450,0
20230804,193900,1031757200,27450,27450,27450,27450,0
20230804,193800,1031757200,27450,27450,27450,27450,0
20230804,193700,1031757200,27450,27450,27450,27450,0
20230804,193600,1031757200,27450,27450,27450,27450,0
20230804,193500,1031757200,27450,27450,27450,27450,0
20230804,193400,1031757200,27450,27450,27450,27450,0
20230804,193300,1031757200,27450,27450,27450,27450,0
20230804,193200,1031757200,27450,27450,27450,27450,0
20230804,193100,1031757200,27450,27450,27450,27450,0
20230804,193000,1031757200,27450,27450,27450,27450,0
20230804,192900,1031757200,27450,27450,27450,27450,0
20230804,192800,1031757200,27450,27450,27450,27450,0
20230804,192700,1031757200,27450,27450,27450,27450,0
20230804,192600,1031757200,27450,27450,27450,27450,0
20230804,192500,1031757200,27450,27450,27450,27450,0
20230804,192400,1031757200,27450,27450,27450,27450,0
20230804,192300,1031757200,27450,27450,27450,27450,0
20230804,192200,1031757200,27450,27450,27450,27450,0
20230804,192100,1031757200,27450,27450,27450,27450,0
20230804,192000,1031757200,27450,27450,27450,27450,0
20230804,191900,1031757200,27450,27450,27450,27450,0
20230804,191800,1031757200,27450,27450,27450,27450,0
20230804,191700,1031757200,27450,27450,27450,27450,1441
20230804,191600,1031757200,27450,27450,27450,27450,0
20230804,191500,1031757200,27450,27450,27450,27450,0
20230804,191400,1031757200,27450,27450,27450,27450,0
20230804,191300,1031757200,27450,27450,27450,27450,0
20230804,191200,1031757200,27450,27450,27450,27450,0
20230804,191100,1031757200,27450,27450,27450,27450,0
20230804,191000,1031757200,27450,27450,27450,27450,0
20230804,190900,1031757200,27450,27450,27450,27450,0
20230804,190800,1031757200,27450,27450,27450,27450,0
20230804,190700,1031757200,27450,27450,27450,27450,0
20230804,190600,1031757200,27450,27450,27450,27450,0
20230804,190500,1031757200,27450,27450,27450,27450,0
20230804,190400,1031757200,27450,27450,27450,27450,0
20230804,190300,1031757200,27450,27450,27450,27450,0
20230804,190200,1031757200,27450,27450,27450,27450,0
20230804,190100,1031757200,27450,27450,27450,27450,0
20230804,190000,1031757200,27450,27450,27450,27450,0
20230804,185900,1031757200,27450,27450,27450,27450,0
20230804,185800,1031757200,27450,27450,27450,27450,0
20230804,185700,1031757200,27450,27450,27450,27450,0
20230804,185600,1031757200,27450,27450,27450,27450,0
20230804,185500,1031757200,27450,27450,27450,27450,0
20230804,185400,1031757200,27450,27450,27450,27450,0
20230804,185300,1031757200,27450,27450,27450,27450,0
20230804,185200,1031757200,27450,27450,27450,27450,0
20230804,185100,1031757200,27450,27450,27450,27450,0
20230804,185000,1031757200,27450,27450,27450,27450,0
20230804,184900,1031757200,27450,27450,27450,27450,0
20230804,184800,1031757200,27450,27450,27450,27450,0
20230804,184700,1031757200,27450,27450,27450,27450,1441
20230804,184600,1031757200,27450,27450,27450,27450,0
20230804,184500,1031757200,27450,27450,27450,27450,0
20230804,184400,1031757200,27450,27450,27450,27450,0
20230804,184300,1031757200,27450,27450,27450,27450,0
20230804,184200,1031757200,27450,27450,27450,27450,0
20230804,184100,1031757200,27450,27450,27450,27450,0
20230804,184000,1031757200,27450,27450,27450,27450,0
20230804,183900,1031757200,27450,27450,27450,27450,0
20230804,183800,1031757200,27450,27450,27450,27450,0
20230804,183700,1031757200,27450,27450,27450,27450,0
20230804,183600,1031757200,27450,27450,27450,27450,0
20230804,183500,1031757200,27450,27450,27450,27450,0
20230804,183400,1031757200,27450,27450,27450,27450,0
20230804,183300,1031757200,27450,27450,27450,27450,0
20230804,183200,1031757200,27450,27450,27450,27450,0
20230804,183100,1031757200,27450,27450,27450,27450,0
20230804,183000,1031757200,27450,27450,27450,27450,0
20230804,182900,1031757200,27450,27450,27450,27450,0
20230804,182800,1031757200,27450,27450,27450,27450,0
20230804,182700,1031757200,27450,27450,27450,27450,0
20230804,182600,1031757200,27450,27450,27450,27450,0
20230804,182500,1031757200,27450,27450,27450,27450,0
20230804,182400,1031757200,27450,27450,27450,27450,0
20230804,182300,1031757200,27450,27450,27450,27450,0
20230804,182200,1031757200,27450,27450,27450,27450,0
20230804,182100,1031757200,27450,27450,27450,27450,0
20230804,182000,1031757200,27450,27450,27450,27450,0
20230804,181900,1031757200,27450,27450,27450,27450,0
20230804,181800,1031757200,27450,27450,27450,27450,0
20230804,181700,1031757200,27450,27450,27450,27450,1441
20230804,181600,1031757200,27450,27450,27450,27450,0
20230804,181500,1031757200,27450,27450,27450,27450,0
20230804,181400,1031757200,27450,27450,27450,27450,0
20230804,181300,1031757200,27450,27450,27450,27450,0
20230804,181200,1031757200,27450,27450,27450,27450,0
20230804,181100,1031757200,27450,27450,27450,27450,0
20230804,181000,1031757200,27450,27450,27450,27450,0
20230804,180900,1031757200,27450,27450,27450,27450,0
20230804,180800,1031757200,27450,27450,27450,27450,0
20230804,180700,1031757200,27450,27450,27450,27450,0
20230804,180600,1031757200,27450,27450,27450,27450,0
20230804,180500,1031757200,27450,27450,27450,27450,0
20230804,180400,1031757200,27450,27450,27450,27450,0
20230804,180300,1031757200,27450,27450,27450,27450,0
20230804,180200,1031757200,27450,27450,27450,27450,0
20230804,180100,1031757200,27450,27450,27450,27450,0
20230804,180000,1031757200,27450,27450,27450,27450,0
20230804,175900,1031757200,27450,27450,27450,27450,0
20230804,175800,1031757200,27450,27450,27450,27450,0
20230804,175700,1031757200,27450,27450,27450,27450,0
20230804,175600,1031757200,27450,27450,27450,27450,0
20230804,175500,1031757200,27450,27450,27450,27450,0
20230804,175400,1031757200,27450,27450,27450,27450,0
20230804,175300,1031757200,27450,27450,27450,27450,0
20230804,175200,1031757200,27450,27450,27450,27450,0
20230804,175100,1031757200,27450,27450,27450,27450,0
20230804,175000,1031757200,27450,27450,27450,27450,0
20230804,174900,1031757200,27450,27450,27450,27450,0
20230804,174800,1031757200,27450,27450,27450,27450,0
20230804,174700,1031757200,27450,27450,27450,27450,1441
20230804,174600,1031757200,27450,27450,27450,27450,0
20230804,174500,1031757200,27450,27450,27450,27450,0
20230804,174400,1031757200,27450,27450,27450,27450,0
20230804,174300,1031757200,27450,27450,27450,27450,0
20230804,174200,1031757200,27450,27450,27450,27450,0
20230804,174100,1031757200,27450,27450,27450,27450,0
20230804,174000,1031757200,27450,27450,27450,27450,0
20230804,173900,1031757200,27450,27450,27450,27450,0
20230804,173800,1031757200,27450,27450,27450,27450,0
20230804,173700,1031757200,27450,27450,27450,27450,0
20230804,173600,1031757200,27450,27450,27450,27450,0
20230804,173500,1031757200,27450,27450,27450,27450,0
20230804,173400,1031757200,27450,27450,27450,27450,0
20230804,173300,1031757200,27450,27450,27450,27450,0
20230804,173200,1031757200,27450,27450,27450,27450,0
20230804,173100,1031757200,27450,27450,27450,27450,0
20230804,173000,1031757200,27450,27450,27450,27450,0
20230804,172900,1031757200,27450,27450,27450,27450,0
20230804,172800,1031757200,27450,27450,27450,27450,0
20230804,172700,1031757200,27450,27450,27450,27450,0
20230804,172600,1031757200,27450,27450,27450,27450,0
20230804,172500,1031757200,27450,27450,27450,27450,0
20230804,172400,1031757200,27450,27450,27450,27450,0
20230804,172300,1031757200,27450,27450,27450,27450,0
20230804,172200,1031757200,27450,27450,27450,27450,0
20230804,172100,1031757200,27450,27450,27450,27450,0
20230804,172000,1031757200,27450,27450,27450,27450,0
20230804,171900,1031757200,27450,27450,27450,27450,0
20230804,171800,1031757200,27450,27450,27450,27450,0
20230804,171700,1031757200,27450,27450,27450,27450,1441
20230804,171600,1031757200,27450,27450,27450,27450,0
20230804,171500,1031757200,27450,27450,27450,27450,0
20230804,171400,1031757200,27450,27450,27450,27450,0
20230804,171300,1031757200,27450,27450,27450,27450,0
20230804,171200,1031757200,27450,27450,27450,27450,0
20230804,171100,1031757200,27450,27450,27450,27450,0
20230804,171000,1031757200,27450,27450,27450,27450,0
20230804,170900,1031757200,27450,27450,27450,27450,0
20230804,170800,1031757200,27450,27450,27450,27450,0
20230804,170700,1031757200,27450,27450,27450,27450,0
20230804,170600,1031757200,27450,27450,27450,27450,0
20230804,170500,1031757200,27450,27450,27450,27450,0
20230804,170400,1031757200,27450,27450,27450,27450,0
20230804,170300,1031757200,27450,27450,27450,27450,0
20230804,170200,1031757200,27450,27450,27450,27450,0
20230804,170100,1031757200,27450,27450,27450,27450,0
20230804,170000,1031757200,27450,27450,27450,27450,0
20230804,165900,1031757200,27450,27450,27450,27450,0
20230804,165800,1031757200,27450,27450,27450,27450,0
20230804,165700,1031757200,27450,27450,27450,27450,0
20230804,165600,1031757200,27450,27450,27450,27450,0
20230804,165500,1031757200,27450,27450,27450,27450,0
20230804,165400,1031757200,27450,27450,27450,27450,0
20230804,165300,1031757200,27450,27450,27450,27450,0
20230804,165200,1031757200,27450,27450,27450,27450,0
20230804,165100,1031757200,27450,27450,27450,27450,0
20230804,165000,1031757200,27450,27450,27450,27450,0
20230804,164900,1031757200,27450,27450,27450,27450,0
20230804,164800,1031757200,27450,27450,27450,27450,0
20230804,164700,1031757200,27450,27450,27450,27450,1441
20230804,164600,1031757200,27450,27450,27450,27450,0
20230804,164500,1031757200,27450,27450,27450,27450,0
20230804,164400,1031757200,27450,27450,27450,27450,0
20230804,164300,1031757200,27450,27450,27450,27450,0
20230804,164200,1031757200,27450,27450,27450,27450,0
20230804,164100,1031757200,27450,27450,27450,27450,0
20230804,164000,1031757200,27450,27450,27450,27450,0
20230804,163900,1031757200,27450,27450,27450,27450,0
20230804,163800,1031757200,27450,27450,27450,27450,0
20230804,163700,1031757200,27450,27450,27450,27450,0
20230804,163600,1031757200,27450,27450,27450,27450,0
20230804,163500,1031757200,27450,27450,27450,27450,0
20230804,163400,1031757200,27450,27450,27450,27450,0
20230804,163300,1031757200,27450,27450,27450,27450,0
20230804,163200,1031757200,27450,27450,27450,27450,0
20230804,163100,1031757200,27450,27450,27450,27450,0
20230804,163000,1031757200,27450,27450,27450,27450,0
20230804,162900,1031757200,27450,27450,27450,27450,0
20230804,162800,1031757200,27450,27450,27450,27450,0
20230804,162700,1031757200,27450,27450,27450,27450,0
20230804,162600,1031757200,27450,27450,27450,27450,0
20230804,162500,1031757200,27450,27450,27450,27450,0
20230804,162400,1031757200,27450,27450,27450,27450,0
20230804,162300,1031757200,27450,27450,27450,27450,0
20230804,162200,1031757200,27450,27450,27450,27450,0
20230804,162100,1031757200,27450,27450,27450,27450,0
20230804,162000,1031757200,27450,27450,27450,27450,0
20230804,161900,1031757200,27450,27450,27450,27450,0
20230804,161800,1031757200,27450,27450,27450,27450,0
20230804,161700,1031757200,27450,27450,27450,27450,1441
20230804,161600,1031757200,27450,27450,27450,27450,0
20230804,161500,1031757200,27450,27450,27450,27450,0
20230804,161400,1031757200,27450,27450,27450,27450,0
20230804,161300,1031757200,27450,27450,27450,27450,0
20230804,161200,1031757200,27450,27450,27450,27450,0
20230804,161100,1031757200,27450,27450,27450,27450,0
20230804,161000,1031757200,27450,27450,27450,27450,0
20230804,160900,1031757200,27450,27450,27450,27450,0
20230804,160800,1031757200,27450,27450,27450,27450,0
20230804,160700,1031757200,27450,27450,27450,27450,0
20230804,160600,1031757200,27450,27450,27450,27450,0
20230804,160500,1031757200,27450,27450,27450,27450,0
20230804,160400,1031757200,27450,27450,27450,27450,0
20230804,160300,1031757200,27450,27450,27450,27450,0
20230804,160200,1031757200,27450,27450,27450,27450,0
20230804,160100,1031757200,27450,27450,27450,27450,0
20230804,160000,1031757200,27450,27450,27450,27450,0
20230804,155900,1031757200,27450,27450,27450,27450,0
20230804,155800,1031757200,27450,27450,27450,27450,0
20230804,155700,1031757200,27450,27450,27450,27450,0
20230804,155600,1031757200,27450,27450,27450,27450,0
20230804,155500,1031757200,27450,27450,27450,27450,0
20230804,155400,1031757200,27450,27450,27450,27450,0
20230804,155300,1031757200,27450,27450,27450,27450,0
20230804,155200,1031757200,27450,27450,27450,27450,0
20230804,155100,1031757200,27450,27450,27450,27450,0
20230804,155000,1031757200,27450,27450,27450,27450,0
20230804,154900,1031757200,27450,27450,27450,27450,0
20230804,154800,1031757200,27450,27450,27450,27450,0
20230804,154700,1031757200,27450,27450,27450,27450,1441
20230804,154600,1031757200,27450,27450,27450,27450,0
20230804,154500,1031757200,27450,27450,27450,27450,0
20230804,154400,1031757200,27450,27450,27450,27450,0
20230804,154300,1031757200,27450,27450,27450,27450,0
20230804,154200,1031757200,27450,27450,27450,27450,0
20230804,154100,1031757200,27450,27450,27450,27450,0
20230804,154000,1031757200,27450,27450,27450,27450,0
20230804,153900,1031757200,27450,27450,27450,27450,0
20230804,153800,1031757200,27450,27450,27450,27450,0
20230804,153700,1031757200,27450,27450,27450,27450,0
20230804,153600,1031757200,27450,27450,27450,27450,0
20230804,153500,1031757200,27450,27450,27450,27450,0
20230804,153400,1031757200,27450,27450,27450,27450,0
20230804,153300,1031757200,27450,27450,27450,27450,0
20230804,153200,1031757200,27450,27450,27450,27450,0
20230804,153100,1031757200,27450,27450,27450,27450,0
20230804,153000,1031757200,27450,27450,27450,27450,1441
20230804,152900,992201750,27400,27400,27400,27400,0
20230804,152800,992201750,27400,27400,27400,27400,0
20230804,152700,992201750,27400,27400,27400,27400,0
20230804,152600,992201750,27400,27400,27400,27400,0
20230804,152500,992201750,27400,27400,27400,27400,0
20230804,152400,992201750,27400,27400,27400,27400,0
20230804,152300,992201750,27400,27400,27400,27400,0
20230804,152200,992201750,27400,27400,27400,27400,0
20230804,152100,992201750,27400,27400,27400,27400,0
20230804,152000,992201750,27400,27400,27400,27400,0
20230804,151900,992201750,27400,27500,27500,27400,42
20230804,151800,991046950,27500,27500,27500,27500,1
20230804,151700,991019450,27400,27500,27500,27400,100
20230804,151600,988275400,27500,27500,27500,27500,65
20230804,151500,986487900,27500,27500,27500,27500,11
20230804,151400,986185400,27500,27450,27500,27450,1100
20230804,151300,955936750,27450,27450,27450,27450,103
20230804,151200,953109400,27450,27450,27450,27400,118
20230804,151100,949870350,27450,27450,27450,27450,212
20230804,151000,944050950,27450,27450,27450,27400,34
20230804,150900,943117750,27450,27450,27450,27450,221
20230804,150800,937051300,27450,27400,27450,27400,131
20230804,150700,933455850,27450,27450,27450,27450,5
20230804,150600,933318600,27450,27450,27450,27450,492
20230804,150500,919813200,27450,27450,27450,27450,63
20230804,150400,918083850,27450,27450,27450,27450,14
20230804,150300,917699550,27450,27400,27450,27400,586
20230804,150200,901614200,27400,27400,27400,27400,18
20230804,150100,901121000,27400,27400,27400,27400,57
20230804,150000,899559200,27400,27400,27400,27400,2
20230804,145900,899504400,27400,27400,27400,27400,19
20230804,145800,898983800,27400,27350,27400,27350,119
20230804,145700,895723900,27350,27350,27350,27350,85
20230804,145600,893399150,27350,27350,27350,27350,7
20230804,145500,893207700,27350,27400,27400,27300,492
20230804,145400,879768800,27350,27400,27400,27350,9
20230804,145300,879522600,27400,27400,27400,27400,0
20230804,145200,879522600,27400,27400,27400,27400,0
20230804,145100,879522600,27400,27350,27400,27350,34
20230804,145000,878592500,27350,27350,27350,27350,158
20230804,144900,874271200,27400,27350,27400,27350,82
20230804,144800,872024750,27350,27350,27350,27350,37
20230804,144700,871012800,27350,27350,27350,27350,20
20230804,144600,870465800,27350,27350,27350,27350,107
20230804,144500,867539350,27400,27400,27400,27400,0
20230804,144400,867539350,27400,27400,27400,27400,80
20230804,144300,865347350,27400,27400,27400,27400,71
20230804,144200,863401950,27400,27450,27450,27400,70
20230804,144100,861483750,27450,27400,27450,27400,22
20230804,144000,860880700,27400,27450,27450,27400,86
20230804,143900,858523500,27450,27450,27450,27450,428
20230804,143800,846774900,27450,27450,27450,27400,1716
20230804,143700,799755850,27450,27400,27450,27400,204
20230804,143600,794164550,27400,27400,27400,27400,4
20230804,143500,794054950,27400,27400,27400,27400,0
20230804,143400,794054950,27400,27400,27400,27400,0
20230804,143300,794054950,27400,27400,27400,27400,0
20230804,143200,794054950,27400,27400,27400,27400,30
20230804,143100,793232950,27400,27350,27400,27350,18
20230804,143000,792740150,27400,27400,27400,27400,0
20230804,142900,792740150,27400,27400,27400,27400,0
20230804,142800,792740150,27400,27400,27400,27400,101
20230804,142700,789972750,27400,27400,27400,27400,1
20230804,142600,789945350,27400,27350,27400,27350,21
20230804,142500,789370950,27350,27350,27350,27350,25
20230804,142400,788687200,27350,27350,27350,27350,20
20230804,142300,788140200,27350,27350,27350,27350,81
20230804,142200,785924850,27400,27400,27400,27400,30
20230804,142100,785102850,27400,27350,27400,27350,577
20230804,142000,769294350,27350,27350,27350,27350,6
20230804,141900,769130250,27350,27350,27350,27350,115
20230804,141800,765985000,27300,27350,27350,27300,174
20230804,141700,761233300,27350,27350,27350,27350,73
20230804,141600,759236750,27350,27350,27350,27350,232
20230804,141500,752891550,27350,27300,27350,27300,143
20230804,141400,748982050,27300,27300,27300,27300,100
20230804,141300,746252050,27350,27350,27350,27350,58
20230804,141200,744665750,27350,27350,27350,27350,0
20230804,141100,744665750,27350,27350,27350,27350,0
20230804,141000,744665750,27350,27300,27350,27300,60
20230804,140900,743027600,27350,27350,27350,27350,25
20230804,140800,742343850,27350,27250,27350,27250,102
20230804,140700,739562650,27350,27350,27350,27350,3
20230804,140600,739480600,27350,27350,27350,27350,0
20230804,140500,739480600,27350,27350,27350,27350,0
20230804,140400,739480600,27350,27250,27350,27250,24
20230804,140300,738826400,27250,27250,27250,27250,37
20230804,140200,737818150,27350,27300,27350,27300,64
20230804,140100,736069450,27300,27300,27300,27300,22
20230804,140000,735468850,27300,27300,27300,27300,41
20230804,135900,734349550,27300,27300,27300,27300,63
20230804,135800,732629650,27300,27300,27300,27300,7
20230804,135700,732438550,27300,27300,27300,27300,27
20230804,135600,731701450,27300,27300,27300,27300,26
20230804,135500,730991650,27300,27250,27300,27250,84
20230804,135400,728699500,27350,27250,27350,27250,17
20230804,135300,728235250,27250,27250,27250,27250,40
20230804,135200,727145250,27350,27350,27350,27350,6
20230804,135100,726981150,27350,27250,27350,27250,33
20230804,135000,726080900,27250,27300,27300,27250,84
20230804,134900,723791750,27350,27300,27350,27300,950
20230804,134800,697848000,27300,27300,27300,27300,58
20230804,134700,696264600,27300,27300,27300,27300,0
20230804,134600,696264600,27300,27300,27300,27300,230
20230804,134500,689985600,27300,27300,27300,27300,22
20230804,134400,689385000,27300,27300,27300,27300,78
20230804,134300,687255600,27350,27300,27350,27300,40
20230804,134200,686163100,27300,27300,27300,27300,13
20230804,134100,685808200,27300,27300,27300,27300,0
20230804,134000,685808200,27300,27300,27300,27300,206
20230804,133900,680184400,27300,27300,27300,27300,50
20230804,133800,678819400,27300,27300,27300,27300,10
20230804,133700,678546400,27300,27250,27300,27250,15
20230804,133600,678137600,27250,27250,27250,27250,20
20230804,133500,677592600,27250,27250,27250,27250,32
20230804,133400,676720600,27250,27250,27250,27250,33
20230804,133300,675821350,27250,27250,27250,27250,122
20230804,133200,672496850,27250,27250,27250,27250,81
20230804,133100,670289600,27250,27300,27300,27250,2
20230804,133000,670235050,27300,27250,27300,27250,205
20230804,132900,664648750,27250,27250,27250,27250,283
20230804,132800,656937000,27250,27250,27250,27250,54
20230804,132700,655465500,27250,27300,27300,27250,5
20230804,132600,655329050,27300,27250,27300,27250,20
20230804,132500,654783800,27250,27250,27250,27250,23
20230804,132400,654157050,27250,27250,27250,27250,98
20230804,132300,651486550,27250,27250,27250,27250,22
20230804,132200,650887050,27250,27250,27250,27250,67
20230804,132100,649061300,27300,27300,27300,27300,13
20230804,132000,648706400,27300,27250,27300,27250,260
20230804,131900,641609750,27300,27250,27300,27250,30
20230804,131800,640792200,27250,27250,27250,27250,26
20230804,131700,640083700,27250,27250,27250,27250,31
20230804,131600,639238950,27250,27300,27300,27250,30
20230804,131500,638421300,27250,27250,27300,27250,123
20230804,131400,635069500,27250,27250,27300,27250,44
20230804,131300,633869750,27250,27250,27250,27250,32
20230804,131200,632997750,27300,27250,27300,27250,56
20230804,131100,631471700,27250,27250,27250,27250,60
20230804,131000,629836700,27250,27250,27250,27250,62
20230804,130900,628147200,27300,27300,27300,27300,25
20230804,130800,627464700,27300,27250,27300,27250,20
20230804,130700,626919650,27300,27250,27300,27250,127
20230804,130600,623458850,27250,27250,27250,27250,29
20230804,130500,622668600,27250,27250,27250,27250,21
20230804,130400,622096350,27300,27250,27300,27250,56
20230804,130300,620569350,27250,27250,27250,27250,27
20230804,130200,619833600,27250,27250,27250,27250,33
20230804,130100,618934350,27250,27250,27250,27250,30
20230804,130000,618116850,27250,27250,27250,27250,20
20230804,125900,617571850,27250,27300,27300,27250,272
20230804,125800,610159800,27250,27250,27250,27250,233
20230804,125700,603810550,27300,27250,27300,27250,55
20230804,125600,602309100,27300,27300,27300,27300,0
20230804,125500,602309100,27300,27300,27300,27300,7
20230804,125400,602118000,27300,27300,27300,27300,0
20230804,125300,602118000,27300,27300,27300,27300,0
20230804,125200,602118000,27300,27300,27300,27300,40
20230804,125100,601026000,27300,27250,27300,27250,26
20230804,125000,600317300,27250,27250,27300,27250,513
20230804,124900,586337750,27250,27250,27250,27250,86
20230804,124800,583994250,27250,27250,27250,27250,156
20230804,124700,579743250,27300,27300,27300,27300,2
20230804,124600,579688650,27300,27300,27300,27300,100
20230804,124500,576958650,27300,27250,27300,27250,35
20230804,124400,576003800,27250,27250,27250,27250,173
20230804,124300,571289550,27250,27250,27250,27250,48
20230804,124200,569981550,27300,27300,27300,27300,0
20230804,124100,569981550,27300,27300,27300,27300,13
20230804,124000,569626650,27300,27300,27300,27300,0
20230804,123900,569626650,27300,27300,27300,27300,0
20230804,123800,569626650,27300,27300,27300,27300,0
20230804,123700,569626650,27300,27300,27300,27300,1
20230804,123600,569599350,27300,27250,27300,27250,386
20230804,123500,559061900,27250,27250,27250,27250,29
20230804,123400,558271650,27250,27250,27250,27250,83
20230804,123300,556009900,27250,27250,27250,27250,116
20230804,123200,552848900,27250,27250,27250,27250,28
20230804,123100,552085900,27250,27250,27250,27250,153
20230804,123000,547916650,27250,27250,27300,27250,52
20230804,122900,546499600,27250,27250,27250,27250,34
20230804,122800,545573100,27250,27300,27300,27250,61
20230804,122700,543909850,27300,27300,27300,27300,462
20230804,122600,531297250,27300,27300,27300,27300,27
20230804,122500,530560150,27300,27300,27300,27300,46
20230804,122400,529304350,27300,27300,27300,27300,332
20230804,122300,520240750,27300,27300,27300,27300,21
20230804,122200,519667450,27300,27300,27300,27300,374
20230804,122100,509457250,27350,27350,27350,27350,5
20230804,122000,509320500,27350,27300,27350,27300,142
20230804,121900,505443850,27350,27350,27350,27350,0
20230804,121800,505443850,27350,27350,27350,27350,1
20230804,121700,505416500,27350,27350,27350,27350,3
20230804,121600,505334450,27350,27350,27350,27350,10
20230804,121500,505060950,27350,27350,27350,27350,4
20230804,121400,504951550,27350,27350,27350,27350,1
20230804,121300,504924200,27300,27300,27300,27300,131
20230804,121200,501347900,27350,27350,27350,27350,39
20230804,121100,500281250,27350,27350,27350,27350,50
20230804,121000,498913750,27350,27350,27350,27350,1
20230804,120900,498886400,27350,27350,27350,27350,1
20230804,120800,498859050,27350,27300,27350,27300,29
20230804,120700,498067150,27300,27300,27300,27300,20
20230804,120600,497521150,27300,27300,27300,27300,20
20230804,120500,496975150,27300,27300,27300,27300,41
20230804,120400,495855850,27350,27350,27350,27350,18
20230804,120300,495363550,27300,27300,27300,27300,20
20230804,120200,494817550,27300,27350,27350,27300,57
20230804,120100,493260950,27350,27350,27350,27350,39
20230804,120000,492194300,27350,27350,27350,27350,275
20230804,115900,484673050,27350,27350,27350,27350,754
20230804,115800,464051150,27350,27350,27350,27350,35
20230804,115700,463093900,27350,27400,27400,27350,105
20230804,115600,460222050,27400,27400,27400,27400,0
20230804,115500,460222050,27400,27400,27400,27400,2
20230804,115400,460167250,27400,27350,27400,27350,103
20230804,115300,457350150,27400,27350,27400,27350,16
20230804,115200,456912150,27350,27350,27350,27350,20
20230804,115100,456365150,27350,27350,27350,27350,22
20230804,115000,455763450,27350,27350,27350,27350,34
20230804,114900,454833550,27350,27350,27400,27350,25
20230804,114800,454149750,27350,27350,27350,27350,83
20230804,114700,451879700,27400,27400,27400,27400,0
20230804,114600,451879700,27400,27400,27400,27400,0
20230804,114500,451879700,27400,27400,27400,27400,0
20230804,114400,451879700,27400,27350,27400,27350,17
20230804,114300,451414550,27350,27350,27350,27350,20
20230804,114200,450867550,27350,27350,27350,27350,68
20230804,114100,449007750,27400,27400,27400,27350,113
20230804,114000,445912050,27400,27400,27400,27400,2
20230804,113900,445857250,27400,27350,27400,27350,15
20230804,113800,445446950,27350,27350,27350,27350,50
20230804,113700,444079450,27350,27350,27350,27350,24
20230804,113600,443423050,27350,27350,27350,27350,14
20230804,113500,443040150,27350,27350,27350,27350,231
20230804,113400,436722300,27300,27300,27300,27300,101
20230804,113300,433965000,27350,27350,27350,27350,0
20230804,113200,433965000,27350,27350,27350,27350,54
20230804,113100,432488100,27350,27350,27350,27350,0
20230804,113000,432488100,27350,27300,27350,27300,7
20230804,112900,432296950,27300,27350,27350,27300,35
20230804,112800,431341400,27300,27300,27300,27300,447
20230804,112700,419138300,27300,27300,27300,27300,20
20230804,112600,418592300,27300,27350,27350,27300,128
20230804,112500,415092850,27350,27350,27350,27350,65
20230804,112400,413315100,27350,27350,27350,27350,21
20230804,112300,412740750,27400,27350,27400,27350,139
20230804,112200,408933950,27350,27350,27350,27350,324
20230804,112100,400072550,27300,27300,27300,27300,20
20230804,112000,399526550,27300,27300,27300,27300,70
20230804,111900,397615550,27300,27350,27350,27300,66
20230804,111800,395813650,27350,27300,27350,27300,54
20230804,111700,394339400,27300,27300,27300,27300,24
20230804,111600,393684200,27350,27350,27350,27350,10
20230804,111500,393410700,27350,27350,27350,27350,718
20230804,111400,373773400,27350,27400,27400,27350,3
20230804,111300,373691300,27400,27400,27400,27400,0
20230804,111200,373691300,27400,27400,27400,27400,5
20230804,111100,373554300,27400,27350,27400,27350,25
20230804,111000,372869700,27400,27400,27400,27400,356
20230804,110900,363115300,27400,27400,27400,27400,133
20230804,110800,359471100,27450,27450,27450,27450,5
20230804,110700,359333850,27450,27450,27450,27450,0
20230804,110600,359333850,27450,27450,27450,27450,24
20230804,110500,358675050,27450,27450,27450,27450,3
20230804,110400,358592700,27450,27400,27450,27400,15
20230804,110300,358181650,27400,27400,27400,27400,28
20230804,110200,357414450,27400,27400,27400,27400,131
20230804,110100,353825050,27400,27400,27400,27400,38
20230804,110000,352783850,27400,27400,27400,27400,35
20230804,105900,351824850,27400,27400,27400,27400,109
20230804,105800,348838250,27400,27400,27400,27400,40
20230804,105700,347742250,27400,27400,27400,27400,111
20230804,105600,344700850,27400,27400,27400,27400,15
20230804,105500,344289850,27400,27350,27400,27350,533
20230804,105400,329688700,27350,27350,27350,27350,10
20230804,105300,329415200,27400,27400,27400,27400,1
20230804,105200,329387800,27400,27400,27400,27400,1
20230804,105100,329360400,27350,27350,27350,27350,379
20230804,105000,318994750,27400,27350,27400,27350,14
20230804,104900,318611800,27350,27350,27350,27350,51
20230804,104800,317216950,27400,27400,27400,27400,186
20230804,104700,312120550,27400,27400,27400,27400,232
20230804,104600,305763750,27450,27450,27450,27450,3
20230804,104500,305681400,27450,27400,27450,27400,101
20230804,104400,302912500,27400,27400,27400,27400,59
20230804,104300,301295900,27400,27400,27400,27400,77
20230804,104200,299186100,27400,27400,27400,27400,7
20230804,104100,298994300,27400,27400,27400,27400,126
20230804,104000,295541900,27400,27400,27400,27350,21
20230804,103900,294966900,27400,27400,27400,27400,18
20230804,103800,294473700,27400,27400,27400,27400,1
20230804,103700,294446300,27400,27400,27450,27400,318
20230804,103600,285732600,27400,27350,27400,27350,94
20230804,103500,283159700,27400,27400,27400,27400,1
20230804,103400,283132300,27400,27400,27400,27400,31
20230804,103300,282282900,27400,27350,27400,27350,174
20230804,103200,277523950,27400,27350,27400,27350,18
20230804,103100,277031150,27400,27400,27400,27400,11
20230804,103000,276729750,27400,27350,27400,27350,120
20230804,102900,273442100,27350,27350,27350,27350,30
20230804,102800,272621600,27400,27350,27400,27350,34
20230804,102700,271691650,27350,27400,27400,27350,74
20230804,102600,269667250,27400,27400,27400,27400,1
20230804,102500,269639850,27400,27350,27400,27350,61
20230804,102400,267970850,27400,27350,27400,27350,11
20230804,102300,267669950,27400,27350,27400,27350,7
20230804,102200,267478450,27350,27350,27350,27350,20
20230804,102100,266931450,27350,27350,27350,27350,95
20230804,102000,264333200,27400,27400,27400,27400,15
20230804,101900,263922200,27400,27400,27400,27400,12
20230804,101800,263593400,27400,27400,27400,27350,386
20230804,101700,253024650,27400,27400,27400,27400,111
20230804,101600,249983250,27450,27450,27450,27450,4
20230804,101500,249873450,27450,27450,27450,27450,3
20230804,101400,249791100,27450,27450,27450,27450,20
20230804,101300,249242100,27450,27450,27450,27450,14
20230804,101200,248857800,27450,27450,27450,27450,74
20230804,101100,246826500,27450,27450,27450,27450,20
20230804,101000,246277500,27450,27450,27450,27450,33
20230804,100900,245371650,27450,27500,27500,27450,39
20230804,100800,244301000,27500,27450,27500,27450,56
20230804,100700,242761300,27450,27450,27450,27450,57
20230804,100600,241196650,27450,27450,27450,27450,37
20230804,100500,240181000,27550,27550,27550,27550,26
20230804,100400,239464700,27550,27400,27550,27400,150
20230804,100300,235349200,27400,27400,27400,27400,14
20230804,100200,234965600,27400,27400,27400,27400,97
20230804,100100,232307800,27500,27500,27500,27500,15
20230804,100000,231895300,27550,27400,27550,27400,103
20230804,095900,229072950,27400,27400,27400,27400,31
20230804,095800,228223550,27400,27400,27400,27400,0
20230804,095700,228223550,27400,27400,27400,27400,40
20230804,095600,227127550,27600,27350,27600,27350,250
20230804,095500,220267800,27350,27350,27350,27350,87
20230804,095400,217888350,27350,27350,27350,27350,112
20230804,095300,214825150,27400,27350,27400,27350,33
20230804,095200,213922500,27400,27400,27400,27400,23
20230804,095100,213292300,27400,27400,27400,27400,5
20230804,095000,213155300,27400,27550,27550,27400,26
20230804,094900,212439300,27600,27600,27650,27550,153
20230804,094800,208217300,27650,27400,27650,27400,53
20230804,094700,206760600,27650,27300,27650,27300,451
20230804,094600,194378000,27300,27250,27300,27250,9
20230804,094500,194132700,27300,27300,27300,27300,0
20230804,094400,194132700,27300,27300,27300,27300,33
20230804,094300,193231800,27550,27550,27550,27550,0
20230804,094200,193231800,27550,27550,27550,27550,3
20230804,094100,193149150,27400,27250,27700,27250,513
20230804,094000,179048050,27200,27200,27200,27200,98
20230804,093900,176382450,27200,27200,27250,27200,47
20230804,093800,175104000,27250,27250,27250,27200,314
20230804,093700,166562500,27250,27250,27250,27250,33
20230804,093600,165663250,27350,27250,27350,27250,501
20230804,093500,152003150,27250,27200,27250,27200,70
20230804,093400,150099050,27250,27250,27250,27250,3
20230804,093300,150017300,27250,27250,27250,27250,1
20230804,093200,149990050,27250,27200,27250,27200,26
20230804,093100,149282600,27200,27200,27200,27200,98
20230804,093000,146617000,27250,27250,27250,27250,6
20230804,092900,146453500,27250,27250,27250,27250,5
20230804,092800,146317250,27250,27250,27250,27250,153
20230804,092700,142148000,27250,27250,27250,27250,189
20230804,092600,136997750,27250,27250,27300,27250,151
20230804,092500,132882450,27300,27300,27300,27250,109
20230804,092400,129907600,27300,27300,27300,27300,2
20230804,092300,129853000,27300,27350,27350,27300,59
20230804,092200,128242200,27350,27350,27350,27300,263
20230804,092100,121053150,27350,27300,27350,27300,17
20230804,092000,120588800,27300,27300,27300,27300,152
20230804,091900,116439200,27250,27300,27300,27250,39
20230804,091800,115375400,27350,27300,27350,27300,340
20230804,091700,106093350,27300,27350,27350,27300,21
20230804,091600,105519050,27350,27350,27350,27350,34
20230804,091500,104589150,27300,27350,27350,27300,18
20230804,091400,104097250,27350,27300,27650,27300,60
20230804,091300,102456800,27300,27350,27700,27300,292
20230804,091200,94464550,27400,27400,27400,27400,0
20230804,091100,94464550,27400,27350,27750,27350,250
20230804,091000,87602600,27350,27350,27350,27350,3
20230804,090900,87520550,27300,27300,27300,27300,80
20230804,090800,85336550,27350,27400,27400,27350,124
20230804,090700,81942050,27400,27450,27450,27400,701
20230804,090600,62717950,27400,27400,27400,27400,1
20230804,090500,62690550,27400,27350,27800,27350,727
20230804,090400,42754350,27350,27300,27350,27300,116
20230804,090300,39583550,27250,27300,27300,27250,493
20230804,090200,26144300,27250,27300,27300,27250,188
20230804,090100,21019000,27250,27300,27300,27200,337
20230804,090000,11836400,27250,27250,27250,27250,368
Reference in New Issue Copy Permalink