ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097950/min/candle-20230804.csv

650 lines
37 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
20230804,194700,6814743000,294500,294500,294500,294500,1145
20230804,194600,6814743000,294500,294500,294500,294500,0
20230804,194500,6814743000,294500,294500,294500,294500,0
20230804,194400,6814743000,294500,294500,294500,294500,0
20230804,194300,6814743000,294500,294500,294500,294500,0
20230804,194200,6814743000,294500,294500,294500,294500,0
20230804,194100,6814743000,294500,294500,294500,294500,0
20230804,194000,6814743000,294500,294500,294500,294500,0
20230804,193900,6814743000,294500,294500,294500,294500,0
20230804,193800,6814743000,294500,294500,294500,294500,0
20230804,193700,6814743000,294500,294500,294500,294500,0
20230804,193600,6814743000,294500,294500,294500,294500,0
20230804,193500,6814743000,294500,294500,294500,294500,0
20230804,193400,6814743000,294500,294500,294500,294500,0
20230804,193300,6814743000,294500,294500,294500,294500,0
20230804,193200,6814743000,294500,294500,294500,294500,0
20230804,193100,6814743000,294500,294500,294500,294500,0
20230804,193000,6814743000,294500,294500,294500,294500,0
20230804,192900,6814743000,294500,294500,294500,294500,0
20230804,192800,6814743000,294500,294500,294500,294500,0
20230804,192700,6814743000,294500,294500,294500,294500,0
20230804,192600,6814743000,294500,294500,294500,294500,0
20230804,192500,6814743000,294500,294500,294500,294500,0
20230804,192400,6814743000,294500,294500,294500,294500,0
20230804,192300,6814743000,294500,294500,294500,294500,0
20230804,192200,6814743000,294500,294500,294500,294500,0
20230804,192100,6814743000,294500,294500,294500,294500,0
20230804,192000,6814743000,294500,294500,294500,294500,0
20230804,191900,6814743000,294500,294500,294500,294500,0
20230804,191800,6814743000,294500,294500,294500,294500,0
20230804,191700,6814743000,294500,294500,294500,294500,1145
20230804,191600,6814743000,294500,294500,294500,294500,0
20230804,191500,6814743000,294500,294500,294500,294500,0
20230804,191400,6814743000,294500,294500,294500,294500,0
20230804,191300,6814743000,294500,294500,294500,294500,0
20230804,191200,6814743000,294500,294500,294500,294500,0
20230804,191100,6814743000,294500,294500,294500,294500,0
20230804,191000,6814743000,294500,294500,294500,294500,0
20230804,190900,6814743000,294500,294500,294500,294500,0
20230804,190800,6814743000,294500,294500,294500,294500,0
20230804,190700,6814743000,294500,294500,294500,294500,0
20230804,190600,6814743000,294500,294500,294500,294500,0
20230804,190500,6814743000,294500,294500,294500,294500,0
20230804,190400,6814743000,294500,294500,294500,294500,0
20230804,190300,6814743000,294500,294500,294500,294500,0
20230804,190200,6814743000,294500,294500,294500,294500,0
20230804,190100,6814743000,294500,294500,294500,294500,0
20230804,190000,6814743000,294500,294500,294500,294500,0
20230804,185900,6814743000,294500,294500,294500,294500,0
20230804,185800,6814743000,294500,294500,294500,294500,0
20230804,185700,6814743000,294500,294500,294500,294500,0
20230804,185600,6814743000,294500,294500,294500,294500,0
20230804,185500,6814743000,294500,294500,294500,294500,0
20230804,185400,6814743000,294500,294500,294500,294500,0
20230804,185300,6814743000,294500,294500,294500,294500,0
20230804,185200,6814743000,294500,294500,294500,294500,0
20230804,185100,6814743000,294500,294500,294500,294500,0
20230804,185000,6814743000,294500,294500,294500,294500,0
20230804,184900,6814743000,294500,294500,294500,294500,0
20230804,184800,6814743000,294500,294500,294500,294500,0
20230804,184700,6814743000,294500,294500,294500,294500,1145
20230804,184600,6814743000,294500,294500,294500,294500,0
20230804,184500,6814743000,294500,294500,294500,294500,0
20230804,184400,6814743000,294500,294500,294500,294500,0
20230804,184300,6814743000,294500,294500,294500,294500,0
20230804,184200,6814743000,294500,294500,294500,294500,0
20230804,184100,6814743000,294500,294500,294500,294500,0
20230804,184000,6814743000,294500,294500,294500,294500,0
20230804,183900,6814743000,294500,294500,294500,294500,0
20230804,183800,6814743000,294500,294500,294500,294500,0
20230804,183700,6814743000,294500,294500,294500,294500,0
20230804,183600,6814743000,294500,294500,294500,294500,0
20230804,183500,6814743000,294500,294500,294500,294500,0
20230804,183400,6814743000,294500,294500,294500,294500,0
20230804,183300,6814743000,294500,294500,294500,294500,0
20230804,183200,6814743000,294500,294500,294500,294500,0
20230804,183100,6814743000,294500,294500,294500,294500,0
20230804,183000,6814743000,294500,294500,294500,294500,0
20230804,182900,6814743000,294500,294500,294500,294500,0
20230804,182800,6814743000,294500,294500,294500,294500,0
20230804,182700,6814743000,294500,294500,294500,294500,0
20230804,182600,6814743000,294500,294500,294500,294500,0
20230804,182500,6814743000,294500,294500,294500,294500,0
20230804,182400,6814743000,294500,294500,294500,294500,0
20230804,182300,6814743000,294500,294500,294500,294500,0
20230804,182200,6814743000,294500,294500,294500,294500,0
20230804,182100,6814743000,294500,294500,294500,294500,0
20230804,182000,6814743000,294500,294500,294500,294500,0
20230804,181900,6814743000,294500,294500,294500,294500,0
20230804,181800,6814743000,294500,294500,294500,294500,0
20230804,181700,6814743000,294500,294500,294500,294500,1145
20230804,181600,6814743000,294500,294500,294500,294500,0
20230804,181500,6814743000,294500,294500,294500,294500,0
20230804,181400,6814743000,294500,294500,294500,294500,0
20230804,181300,6814743000,294500,294500,294500,294500,0
20230804,181200,6814743000,294500,294500,294500,294500,0
20230804,181100,6814743000,294500,294500,294500,294500,0
20230804,181000,6814743000,294500,294500,294500,294500,0
20230804,180900,6814743000,294500,294500,294500,294500,0
20230804,180800,6814743000,294500,294500,294500,294500,0
20230804,180700,6814743000,294500,294500,294500,294500,0
20230804,180600,6814743000,294500,294500,294500,294500,0
20230804,180500,6814743000,294500,294500,294500,294500,0
20230804,180400,6814743000,294500,294500,294500,294500,0
20230804,180300,6814743000,294500,294500,294500,294500,0
20230804,180200,6814743000,294500,294500,294500,294500,0
20230804,180100,6814743000,294500,294500,294500,294500,0
20230804,180000,6814743000,294500,294500,294500,294500,0
20230804,175900,6814743000,294500,294500,294500,294500,0
20230804,175800,6814743000,294500,294500,294500,294500,0
20230804,175700,6814743000,294500,294500,294500,294500,0
20230804,175600,6814743000,294500,294500,294500,294500,0
20230804,175500,6814743000,294500,294500,294500,294500,0
20230804,175400,6814743000,294500,294500,294500,294500,0
20230804,175300,6814743000,294500,294500,294500,294500,0
20230804,175200,6814743000,294500,294500,294500,294500,0
20230804,175100,6814743000,294500,294500,294500,294500,0
20230804,175000,6814743000,294500,294500,294500,294500,0
20230804,174900,6814743000,294500,294500,294500,294500,0
20230804,174800,6814743000,294500,294500,294500,294500,0
20230804,174700,6814743000,294500,294500,294500,294500,1145
20230804,174600,6814743000,294500,294500,294500,294500,0
20230804,174500,6814743000,294500,294500,294500,294500,0
20230804,174400,6814743000,294500,294500,294500,294500,0
20230804,174300,6814743000,294500,294500,294500,294500,0
20230804,174200,6814743000,294500,294500,294500,294500,0
20230804,174100,6814743000,294500,294500,294500,294500,0
20230804,174000,6814743000,294500,294500,294500,294500,0
20230804,173900,6814743000,294500,294500,294500,294500,0
20230804,173800,6814743000,294500,294500,294500,294500,0
20230804,173700,6814743000,294500,294500,294500,294500,0
20230804,173600,6814743000,294500,294500,294500,294500,0
20230804,173500,6814743000,294500,294500,294500,294500,0
20230804,173400,6814743000,294500,294500,294500,294500,0
20230804,173300,6814743000,294500,294500,294500,294500,0
20230804,173200,6814743000,294500,294500,294500,294500,0
20230804,173100,6814743000,294500,294500,294500,294500,0
20230804,173000,6814743000,294500,294500,294500,294500,0
20230804,172900,6814743000,294500,294500,294500,294500,0
20230804,172800,6814743000,294500,294500,294500,294500,0
20230804,172700,6814743000,294500,294500,294500,294500,0
20230804,172600,6814743000,294500,294500,294500,294500,0
20230804,172500,6814743000,294500,294500,294500,294500,0
20230804,172400,6814743000,294500,294500,294500,294500,0
20230804,172300,6814743000,294500,294500,294500,294500,0
20230804,172200,6814743000,294500,294500,294500,294500,0
20230804,172100,6814743000,294500,294500,294500,294500,0
20230804,172000,6814743000,294500,294500,294500,294500,0
20230804,171900,6814743000,294500,294500,294500,294500,0
20230804,171800,6814743000,294500,294500,294500,294500,0
20230804,171700,6814743000,294500,294500,294500,294500,1145
20230804,171600,6814743000,294500,294500,294500,294500,0
20230804,171500,6814743000,294500,294500,294500,294500,0
20230804,171400,6814743000,294500,294500,294500,294500,0
20230804,171300,6814743000,294500,294500,294500,294500,0
20230804,171200,6814743000,294500,294500,294500,294500,0
20230804,171100,6814743000,294500,294500,294500,294500,0
20230804,171000,6814743000,294500,294500,294500,294500,0
20230804,170900,6814743000,294500,294500,294500,294500,0
20230804,170800,6814743000,294500,294500,294500,294500,0
20230804,170700,6814743000,294500,294500,294500,294500,0
20230804,170600,6814743000,294500,294500,294500,294500,0
20230804,170500,6814743000,294500,294500,294500,294500,0
20230804,170400,6814743000,294500,294500,294500,294500,0
20230804,170300,6814743000,294500,294500,294500,294500,0
20230804,170200,6814743000,294500,294500,294500,294500,0
20230804,170100,6814743000,294500,294500,294500,294500,0
20230804,170000,6814743000,294500,294500,294500,294500,0
20230804,165900,6814743000,294500,294500,294500,294500,0
20230804,165800,6814743000,294500,294500,294500,294500,0
20230804,165700,6814743000,294500,294500,294500,294500,0
20230804,165600,6814743000,294500,294500,294500,294500,0
20230804,165500,6814743000,294500,294500,294500,294500,0
20230804,165400,6814743000,294500,294500,294500,294500,0
20230804,165300,6814743000,294500,294500,294500,294500,0
20230804,165200,6814743000,294500,294500,294500,294500,0
20230804,165100,6814743000,294500,294500,294500,294500,0
20230804,165000,6814743000,294500,294500,294500,294500,0
20230804,164900,6814743000,294500,294500,294500,294500,0
20230804,164800,6814743000,294500,294500,294500,294500,0
20230804,164700,6814743000,294500,294500,294500,294500,1145
20230804,164600,6814743000,294500,294500,294500,294500,0
20230804,164500,6814743000,294500,294500,294500,294500,0
20230804,164400,6814743000,294500,294500,294500,294500,0
20230804,164300,6814743000,294500,294500,294500,294500,0
20230804,164200,6814743000,294500,294500,294500,294500,0
20230804,164100,6814743000,294500,294500,294500,294500,0
20230804,164000,6814743000,294500,294500,294500,294500,0
20230804,163900,6814743000,294500,294500,294500,294500,0
20230804,163800,6814743000,294500,294500,294500,294500,0
20230804,163700,6814743000,294500,294500,294500,294500,0
20230804,163600,6814743000,294500,294500,294500,294500,0
20230804,163500,6814743000,294500,294500,294500,294500,0
20230804,163400,6814743000,294500,294500,294500,294500,0
20230804,163300,6814743000,294500,294500,294500,294500,0
20230804,163200,6814743000,294500,294500,294500,294500,0
20230804,163100,6814743000,294500,294500,294500,294500,0
20230804,163000,6814743000,294500,294500,294500,294500,0
20230804,162900,6814743000,294500,294500,294500,294500,0
20230804,162800,6814743000,294500,294500,294500,294500,0
20230804,162700,6814743000,294500,294500,294500,294500,0
20230804,162600,6814743000,294500,294500,294500,294500,0
20230804,162500,6814743000,294500,294500,294500,294500,0
20230804,162400,6814743000,294500,294500,294500,294500,0
20230804,162300,6814743000,294500,294500,294500,294500,0
20230804,162200,6814743000,294500,294500,294500,294500,0
20230804,162100,6814743000,294500,294500,294500,294500,0
20230804,162000,6814743000,294500,294500,294500,294500,0
20230804,161900,6814743000,294500,294500,294500,294500,0
20230804,161800,6814743000,294500,294500,294500,294500,0
20230804,161700,6814743000,294500,294500,294500,294500,1145
20230804,161600,6814743000,294500,294500,294500,294500,0
20230804,161500,6814743000,294500,294500,294500,294500,0
20230804,161400,6814743000,294500,294500,294500,294500,0
20230804,161300,6814743000,294500,294500,294500,294500,0
20230804,161200,6814743000,294500,294500,294500,294500,0
20230804,161100,6814743000,294500,294500,294500,294500,0
20230804,161000,6814743000,294500,294500,294500,294500,0
20230804,160900,6814743000,294500,294500,294500,294500,0
20230804,160800,6814743000,294500,294500,294500,294500,0
20230804,160700,6814743000,294500,294500,294500,294500,0
20230804,160600,6814743000,294500,294500,294500,294500,0
20230804,160500,6814743000,294500,294500,294500,294500,0
20230804,160400,6814743000,294500,294500,294500,294500,0
20230804,160300,6814743000,294500,294500,294500,294500,0
20230804,160200,6814743000,294500,294500,294500,294500,0
20230804,160100,6814743000,294500,294500,294500,294500,0
20230804,160000,6814743000,294500,294500,294500,294500,0
20230804,155900,6814743000,294500,294500,294500,294500,0
20230804,155800,6814743000,294500,294500,294500,294500,0
20230804,155700,6814743000,294500,294500,294500,294500,0
20230804,155600,6814743000,294500,294500,294500,294500,0
20230804,155500,6814743000,294500,294500,294500,294500,0
20230804,155400,6814743000,294500,294500,294500,294500,0
20230804,155300,6814743000,294500,294500,294500,294500,0
20230804,155200,6814743000,294500,294500,294500,294500,0
20230804,155100,6814743000,294500,294500,294500,294500,0
20230804,155000,6814743000,294500,294500,294500,294500,0
20230804,154900,6814743000,294500,294500,294500,294500,0
20230804,154800,6814743000,294500,294500,294500,294500,0
20230804,154700,6814743000,294500,294500,294500,294500,1145
20230804,154600,6814743000,294500,294500,294500,294500,0
20230804,154500,6814743000,294500,294500,294500,294500,0
20230804,154400,6814743000,294500,294500,294500,294500,0
20230804,154300,6814743000,294500,294500,294500,294500,0
20230804,154200,6814743000,294500,294500,294500,294500,0
20230804,154100,6814743000,294500,294500,294500,294500,0
20230804,154000,6814743000,294500,294500,294500,294500,0
20230804,153900,6814743000,294500,294500,294500,294500,0
20230804,153800,6814743000,294500,294500,294500,294500,0
20230804,153700,6814743000,294500,294500,294500,294500,0
20230804,153600,6814743000,294500,294500,294500,294500,0
20230804,153500,6814743000,294500,294500,294500,294500,0
20230804,153400,6814743000,294500,294500,294500,294500,0
20230804,153300,6814743000,294500,294500,294500,294500,0
20230804,153200,6814743000,294500,294500,294500,294500,0
20230804,153100,6814743000,294500,294500,294500,294500,0
20230804,153000,6814743000,294500,294500,294500,294500,1145
20230804,152900,6477540500,294500,294500,294500,294500,0
20230804,152800,6477540500,294500,294500,294500,294500,0
20230804,152700,6477540500,294500,294500,294500,294500,0
20230804,152600,6477540500,294500,294500,294500,294500,0
20230804,152500,6477540500,294500,294500,294500,294500,0
20230804,152400,6477540500,294500,294500,294500,294500,0
20230804,152300,6477540500,294500,294500,294500,294500,0
20230804,152200,6477540500,294500,294500,294500,294500,0
20230804,152100,6477540500,294500,294500,294500,294500,0
20230804,152000,6477540500,294500,294500,294500,294500,0
20230804,151900,6477540500,294500,294000,294500,294000,122
20230804,151800,6441631500,294500,294000,294500,294000,101
20230804,151700,6411914500,294000,294500,294500,294000,96
20230804,151600,6383658000,294000,294500,294500,294000,98
20230804,151500,6354818000,294000,294500,294500,294000,83
20230804,151400,6330382000,294000,294500,294500,294000,86
20230804,151300,6305068500,294500,294000,294500,294000,76
20230804,151200,6282700000,294500,294500,294500,294000,68
20230804,151100,6262678000,294000,294500,294500,294000,75
20230804,151000,6240604500,294000,294500,294500,294000,83
20230804,150900,6216170500,294000,294500,294500,294000,67
20230804,150800,6196444000,294000,294500,294500,294000,62
20230804,150700,6178191000,294000,294000,294500,294000,43
20230804,150600,6165534500,294500,294500,294500,294000,288
20230804,150500,6080732000,294000,294500,294500,294000,75
20230804,150400,6058667500,294500,294000,294500,294000,58
20230804,150300,6041604000,294500,294500,294500,294000,84
20230804,150200,6016888000,294000,294500,294500,294000,37
20230804,150100,6005997000,294000,294500,294500,294000,41
20230804,150000,5993935000,294500,294000,294500,294000,144
20230804,145900,5951570000,294000,294000,294500,294000,254
20230804,145800,5876876000,294500,294000,294500,294000,58
20230804,145700,5859812000,294500,294500,294500,294000,21
20230804,145600,5853628500,294500,294500,294500,294000,72
20230804,145500,5832427000,294000,294000,294500,294000,59
20230804,145400,5815067500,294500,294000,294500,294000,12
20230804,145300,5811538500,294500,294500,294500,294000,51
20230804,145200,5796534500,294500,294500,294500,294000,23
20230804,145100,5789767000,294000,294000,294500,294000,19
20230804,145000,5784179000,294500,294500,294500,294000,43
20230804,144900,5771520000,294000,294500,294500,294000,36
20230804,144800,5760926000,294500,294500,294500,294000,27
20230804,144700,5752978000,294000,294500,294500,294000,32
20230804,144600,5743564500,294500,294500,294500,294000,20
20230804,144500,5737675000,294500,294000,294500,294000,43
20230804,144400,5725028500,294500,294500,294500,294000,19
20230804,144300,5719437500,294000,294000,294500,294000,23
20230804,144200,5712669500,294500,294000,294500,294000,6
20230804,144100,5710904500,294000,294500,294500,294000,30
20230804,144000,5702080500,294500,294500,294500,294000,37
20230804,143900,5691193500,294000,294000,294500,294000,8
20230804,143800,5688838500,294000,294000,294000,294000,10
20230804,143700,5685898500,294000,294500,294500,294000,13
20230804,143600,5682071500,294500,294500,294500,294500,8
20230804,143500,5679715500,294500,294500,294500,294500,4
20230804,143400,5678537500,294500,294500,294500,294500,15
20230804,143300,5674120000,294000,294000,294500,294000,8
20230804,143200,5671765500,294000,294000,294500,294000,84
20230804,143100,5647066000,294000,293500,294000,293500,318
20230804,143000,5553575000,294000,293500,294000,293500,191
20230804,142900,5497430500,293500,293500,294000,293500,52
20230804,142800,5482166500,293500,294000,294000,293500,43
20230804,142700,5469529000,294000,293500,294000,293500,38
20230804,142600,5458372500,293500,293500,294000,293500,36
20230804,142500,5447793000,293500,293500,293500,293500,24
20230804,142400,5440749000,294000,294000,294000,293500,28
20230804,142300,5432527000,293500,293500,293500,293500,32
20230804,142200,5423135000,293500,293500,294000,293500,21
20230804,142100,5416970000,293500,294000,294000,293500,22
20230804,142000,5410506500,294000,293500,294000,293500,22
20230804,141900,5404045000,294000,293500,294000,293500,21
20230804,141800,5397878500,294000,293500,294000,293500,37
20230804,141700,5387015500,293500,293500,293500,293500,10
20230804,141600,5384080500,293500,293500,294000,293500,19
20230804,141500,5378502500,293500,293500,294000,293500,26
20230804,141400,5370867500,293500,294000,294000,293500,9
20230804,141300,5368225500,293500,293500,294000,293500,14
20230804,141200,5364116000,293500,293500,294000,293500,22
20230804,141100,5357653500,293500,293500,294000,293500,6
20230804,141000,5355892000,294000,294000,294000,293500,35
20230804,140900,5345604500,293500,293500,294000,293500,17
20230804,140800,5340610000,293500,293500,293500,293500,146
20230804,140700,5297759000,294000,293500,294000,293500,15
20230804,140600,5293353500,293500,293500,294000,293500,38
20230804,140500,5282186000,293500,294000,294000,293500,56
20230804,140400,5265746000,294000,294000,294000,294000,29
20230804,140300,5257220000,294000,294000,294000,294000,14
20230804,140200,5253104000,293500,294000,294000,293500,16
20230804,140100,5248404000,293500,293500,294000,293500,240
20230804,140000,5177960500,293500,294000,294000,293500,37
20230804,135900,5167096000,294000,294000,294000,293500,11
20230804,135800,5163864000,294000,293500,294000,293500,31
20230804,135700,5154754000,293500,293500,294000,293500,12
20230804,135600,5151229000,294000,293500,294000,293500,32
20230804,135500,5141825500,294000,293500,294000,293500,12
20230804,135400,5138300500,294000,294000,294000,293500,37
20230804,135300,5127426000,293500,293500,293500,293500,10
20230804,135200,5124491000,294000,293500,294000,293500,14
20230804,135100,5120379000,293500,293500,294000,293500,15
20230804,135000,5115973000,293500,293500,293500,293500,22
20230804,134900,5109516000,293500,294000,294000,293500,77
20230804,134800,5086904500,294000,293500,294000,293500,15
20230804,134700,5082496500,294000,294000,294000,293500,24
20230804,134600,5075441000,294000,294000,294000,293500,21
20230804,134500,5069269000,294000,294000,294500,294000,50
20230804,134400,5054564000,294000,294000,294500,294000,26
20230804,134300,5046919000,294000,294000,294500,294000,24
20230804,134200,5039862500,294000,294500,294500,294000,33
20230804,134100,5030155500,294000,294000,294000,294000,31
20230804,134000,5021041500,294500,294000,294500,294000,37
20230804,133900,5010157000,294000,294000,294500,294000,27
20230804,133800,5002218500,294500,294000,294500,294000,37
20230804,133700,4991333000,294000,294000,294000,294000,27
20230804,133600,4983395000,294000,294000,294000,294000,7
20230804,133500,4981337000,294000,294000,294500,294000,34
20230804,133400,4971335500,294000,294000,294500,294000,12
20230804,133300,4967807000,294000,294000,294500,294000,22
20230804,133200,4961334500,294000,294500,294500,294000,45
20230804,133100,4948099000,294500,294000,294500,294000,38
20230804,133000,4936921500,294000,294000,294500,294000,36
20230804,132900,4926337000,294000,294000,294500,294000,14
20230804,132800,4922217000,294000,294000,294500,294000,11
20230804,132700,4918981000,294000,294000,294500,294000,9
20230804,132600,4916332000,294000,294000,294500,294000,43
20230804,132500,4903687000,294000,294000,294500,294000,286
20230804,132400,4819590000,294000,294000,294000,294000,12
20230804,132300,4816062000,294000,293500,294000,293500,33
20230804,132200,4806362000,294000,293500,294000,293500,10
20230804,132100,4803425500,294000,293500,294000,293500,4
20230804,132000,4802250000,293500,294000,294000,293500,11
20230804,131900,4799018000,293500,293500,293500,293500,12
20230804,131800,4795496000,293500,294000,294000,293500,10
20230804,131700,4792558000,293500,294000,294000,293500,78
20230804,131600,4769629000,294000,294000,294000,294000,14
20230804,131500,4765513000,294000,294000,294500,294000,23
20230804,131400,4758743000,294000,294500,294500,294000,49
20230804,131300,4744332500,294500,295500,295500,294500,183
20230804,131200,4690356500,295000,295500,295500,295000,52
20230804,131100,4674993000,295500,295000,295500,295000,51
20230804,131000,4659935000,295500,295500,295500,295000,43
20230804,130900,4647230500,295000,295500,295500,295000,11
20230804,130800,4643982000,295000,295500,295500,295000,26
20230804,130700,4636302500,295000,295500,295500,295000,42
20230804,130600,4623905500,295500,295000,295500,295000,19
20230804,130500,4618295000,295500,295500,295500,295000,16
20230804,130400,4613569000,295500,295500,295500,295000,39
20230804,130300,4602046500,295500,295500,295500,295500,2
20230804,130200,4601455500,295500,295500,295500,295500,58
20230804,130100,4584316500,295000,295000,295500,294500,84
20230804,130000,4559531500,295000,294500,295000,294500,57
20230804,125900,4542717000,295000,295000,295000,294500,44
20230804,125800,4529737500,295000,295000,295000,295000,377
20230804,125700,4418522500,295000,295000,295000,295000,3
20230804,125600,4417637500,294500,294500,295000,294000,447
20230804,125500,4285972000,294500,294000,294500,294000,2
20230804,125400,4285383500,294500,294500,294500,294500,36
20230804,125300,4274781500,294500,294000,294500,294000,13
20230804,125200,4270955500,294000,294500,294500,293000,409
20230804,125100,4150794000,294000,294000,294500,294000,77
20230804,125000,4128150000,294500,294500,294500,294500,21
20230804,124900,4121965500,294000,294000,294500,294000,17
20230804,124800,4116964000,294500,294000,294500,294000,18
20230804,124700,4111665000,294000,294500,294500,294000,8
20230804,124600,4109309500,294000,294000,294500,294000,38
20230804,124500,4098123000,294500,294000,294500,294000,5
20230804,124400,4096652500,294500,294000,294500,294000,10
20230804,124300,4093710000,294000,294500,294500,294000,13
20230804,124200,4089883500,294000,294500,294500,294000,30
20230804,124100,4081052500,294500,294000,294500,294000,57
20230804,124000,4064291500,294000,294000,294500,294000,24
20230804,123900,4057228000,294500,294000,294500,294000,18
20230804,123800,4051929000,294500,294500,294500,294000,36
20230804,123700,4041329000,294500,294500,294500,294500,22
20230804,123600,4034850000,294000,294500,294500,294000,28
20230804,123500,4026606500,294500,294000,294500,294000,26
20230804,123400,4018961000,294000,294500,294500,294000,44
20230804,123300,4006005500,294500,294500,294500,294000,19
20230804,123200,4000412000,294500,294500,294500,294500,28
20230804,123100,3992166000,294500,294000,294500,294000,17
20230804,123000,3987161500,294500,294500,294500,294000,60
20230804,122900,3969493500,294000,294500,294500,294000,7
20230804,122800,3967434500,294500,294500,294500,294500,56
20230804,122700,3950942500,294000,294000,294500,294000,12
20230804,122600,3947412500,294000,294500,294500,294000,58
20230804,122500,3930336500,294500,294500,294500,294500,15
20230804,122400,3925919000,294500,294500,294500,294000,209
20230804,122300,3864447500,294500,294500,294500,294000,11
20230804,122200,3861210000,294500,294000,294500,294000,37
20230804,122100,3850315000,294000,294500,294500,294000,11
20230804,122000,3847080000,294500,294500,294500,294000,26
20230804,121900,3839423500,294000,294500,294500,294000,8
20230804,121800,3837069000,294500,294000,294500,294000,30
20230804,121700,3828238500,294500,294500,294500,294500,8
20230804,121600,3825882500,294500,294500,294500,294000,14
20230804,121500,3821762500,294000,294500,294500,294000,45
20230804,121400,3808531500,294500,294500,294500,294000,19
20230804,121300,3802941000,294000,294500,294500,294000,21
20230804,121200,3796759500,294500,294000,294500,294000,33
20230804,121100,3787043000,294500,294500,294500,294500,6
20230804,121000,3785276000,294500,294500,294500,294000,50
20230804,120900,3770554000,294500,294000,294500,294000,9
20230804,120800,3767905500,294500,294500,294500,294500,44
20230804,120700,3754947500,294500,294500,294500,294000,13
20230804,120600,3751121000,294000,294000,294000,294000,4
20230804,120500,3749945000,294500,294500,294500,294500,19
20230804,120400,3744349500,294500,294000,294500,294000,48
20230804,120300,3730214000,294500,294000,294500,294000,9
20230804,120200,3727565500,294000,294000,294000,294000,9
20230804,120100,3724919500,294500,294000,294500,294000,14
20230804,120000,3720799500,294500,294500,294500,294000,56
20230804,115900,3704311000,294500,294500,294500,294500,13
20230804,115800,3700482500,294000,294500,294500,294000,35
20230804,115700,3690177000,294000,294500,294500,294000,30
20230804,115600,3681346000,294500,294000,294500,294000,31
20230804,115500,3672219000,294500,294000,294500,294000,7
20230804,115400,3670160000,294000,294000,294500,294000,39
20230804,115300,3658679500,294500,294500,294500,294500,9
20230804,115200,3656029000,294500,294000,294500,294000,54
20230804,115100,3640126500,294500,294000,294500,294000,13
20230804,115000,3636300500,294500,294500,294500,294500,30
20230804,114900,3627465500,294500,294000,294500,294000,35
20230804,114800,3617174500,294000,294000,294500,294000,40
20230804,114700,3605399000,294000,294500,294500,294000,25
20230804,114600,3598038500,294500,294000,294500,294000,17
20230804,114500,3593034500,294500,294000,294500,294000,26
20230804,114400,3585385000,294500,294500,294500,294500,38
20230804,114300,3574194000,294500,294500,294500,294500,11
20230804,114200,3570954500,294000,294500,294500,294000,41
20230804,114100,3558880500,294500,294000,294500,294000,19
20230804,114000,3553287500,294500,294000,294500,294000,36
20230804,113900,3542687000,294500,294000,294500,294000,20
20230804,113800,3536799500,294000,294500,294500,294000,35
20230804,113700,3526494000,294000,294500,294500,294000,22
20230804,113600,3520017000,294500,294000,294500,294000,39
20230804,113500,3508532000,294000,294500,294500,294000,24
20230804,113400,3501466500,294000,294500,294500,294000,68
20230804,113300,3481457500,294500,294500,294500,294500,18
20230804,113200,3476156500,294500,294500,294500,294500,39
20230804,113100,3464671000,294500,294500,294500,294500,9
20230804,113000,3462020500,294500,294500,294500,294000,38
20230804,112900,3450830000,294500,294500,294500,294000,21
20230804,112800,3444646500,294500,294500,294500,294500,36
20230804,112700,3434044500,294500,294500,294500,294500,13
20230804,112600,3430216000,294500,294500,295000,294000,89
20230804,112500,3404005500,294500,294500,294500,294500,6
20230804,112400,3402238500,294500,294500,294500,294500,30
20230804,112300,3393403500,294500,294500,294500,294500,57
20230804,112200,3376617000,294500,294500,294500,294000,90
20230804,112100,3350113000,294500,294000,294500,294000,11
20230804,112000,3346874000,294500,294500,294500,294500,230
20230804,111900,3279139000,294500,294500,294500,294500,67
20230804,111800,3259407500,294500,294000,294500,293500,185
20230804,111700,3205013500,293500,293500,293500,293500,83
20230804,111600,3180653000,293500,292500,293500,292500,503
20230804,111500,3033396000,292500,292500,292500,292000,407
20230804,111400,2914523500,292500,292000,292500,292000,63
20230804,111300,2896101000,292000,292000,292500,292000,14
20230804,111200,2892009500,292000,292500,292500,292000,26
20230804,111100,2884416500,292500,292000,292500,292000,36
20230804,111000,2873893500,292000,292000,292500,292000,12
20230804,110900,2870389000,292000,292500,292500,292000,40
20230804,110800,2858693000,292500,292500,292500,292000,34
20230804,110700,2848752000,292500,293000,293000,292500,126
20230804,110600,2811893500,292500,292500,293000,292500,34
20230804,110500,2801936500,293000,293000,293000,293000,8
20230804,110400,2799592500,292500,293000,293500,292500,151
20230804,110300,2755343500,293000,293500,293500,293000,14
20230804,110200,2751236000,293500,292500,293500,292500,166
20230804,110100,2702594500,293000,292500,293000,292500,31
20230804,110000,2693515000,293000,292500,293000,292500,50
20230804,105900,2678875500,293000,292500,293000,292500,36
20230804,105800,2668336000,293000,293000,293000,292500,76
20230804,105700,2646069000,292500,292000,293000,292000,215
20230804,105600,2583182000,292500,292000,292500,292000,48
20230804,105500,2569146000,292000,292500,292500,292000,21
20230804,105400,2563007000,292500,292000,292500,292000,26
20230804,105300,2555411500,292500,292500,292500,292500,20
20230804,105200,2549561500,292500,292500,292500,292000,48
20230804,105100,2535522000,292500,292500,292500,292500,2
20230804,105000,2534937000,292500,292500,292500,292500,32
20230804,104900,2525577000,292500,292500,292500,292500,22
20230804,104800,2519142000,292500,292500,292500,292500,21
20230804,104700,2512999500,292500,292500,292500,292500,14
20230804,104600,2508904500,292500,292000,292500,292000,35
20230804,104500,2498671000,292500,292500,293000,292500,58
20230804,104400,2481701500,292500,292500,292500,292500,33
20230804,104300,2472049000,292500,293000,293000,292500,56
20230804,104200,2455662500,292500,292500,293000,292500,23
20230804,104100,2448926000,292500,292500,293000,292500,38
20230804,104000,2437809500,292500,292500,292500,292500,32
20230804,103900,2428449500,292500,292000,292500,292000,26
20230804,103800,2420845500,292000,292000,292000,292000,37
20230804,103700,2410041500,292500,292500,292500,292500,57
20230804,103600,2393369000,292000,292000,292000,291500,122
20230804,103500,2357756500,292000,290500,292000,290000,622
20230804,103400,2176974000,290500,290500,290500,290000,33
20230804,103300,2167401500,290500,290000,290500,290000,11
20230804,103200,2164210500,290000,290500,290500,290000,17
20230804,103100,2159274000,290000,290000,290500,290000,38
20230804,103000,2148244500,290000,290500,290500,290000,17
20230804,102900,2143312000,290500,290500,290500,290000,23
20230804,102800,2136634000,290000,290000,290000,290000,31
20230804,102700,2127644000,290500,291000,291000,290500,172
20230804,102600,2077677500,291000,290500,291000,290500,15
20230804,102500,2073319000,291000,291000,291000,290500,39
20230804,102400,2061982500,290500,291000,291000,290500,24
20230804,102300,2055006000,290500,291000,291000,290500,13
20230804,102200,2051225000,291000,290500,291000,290500,33
20230804,102100,2041629000,291000,291000,291000,290500,20
20230804,102000,2035817500,290500,290500,291000,290500,16
20230804,101900,2031168000,291000,290500,291000,290500,16
20230804,101800,2026514500,291000,291000,291000,290500,8
20230804,101700,2024188500,291000,290500,291000,290500,3
20230804,101600,2023316500,290500,290500,291000,290500,14
20230804,101500,2019245500,290500,291000,291000,290500,187
20230804,101400,1964830000,291000,291500,291500,291000,3
20230804,101300,1963956500,291000,292000,292000,291000,294
20230804,101200,1878269500,291500,292500,292500,291500,39
20230804,101100,1866887000,292500,293000,293000,292000,67
20230804,101000,1847303000,293000,293000,293000,292500,92
20230804,100900,1820362500,293000,293500,293500,292500,184
20230804,100800,1766425000,293500,293000,293500,293000,121
20230804,100700,1730967000,293000,292000,293000,291500,540
20230804,100600,1573159500,292000,291500,292000,291500,8
20230804,100500,1570825000,292000,291500,292000,291500,11
20230804,100400,1567614500,291500,291500,291500,291500,3
20230804,100300,1566740000,291500,291500,291500,291500,13
20230804,100200,1562950500,291500,291500,292000,291500,16
20230804,100100,1558283000,292000,291500,292000,291500,46
20230804,100000,1544871000,291500,291500,292000,291500,15
20230804,095900,1540496000,291500,291500,291500,291500,12
20230804,095800,1536998000,292000,291500,292000,291500,46
20230804,095700,1523587000,291500,292000,292000,291500,28
20230804,095600,1515418500,291500,291500,292000,291500,225
20230804,095500,1449824000,291000,291000,291500,291000,22
20230804,095400,1443419000,291500,291500,291500,291000,19
20230804,095300,1437885000,291000,291000,291500,291000,9
20230804,095200,1435265000,291500,291000,291500,291000,17
20230804,095100,1430315000,291000,291000,291500,291000,29
20230804,095000,1421866000,291000,291500,291500,291000,24
20230804,094900,1414872500,291500,290500,291500,290500,292
20230804,094800,1329895500,290500,291000,291000,290500,29
20230804,094700,1321469000,290500,290500,290500,290500,12
20230804,094600,1317983000,290500,290500,291000,290500,39
20230804,094500,1306651000,291000,290500,291000,290500,10
20230804,094400,1303745000,291000,291000,291000,290500,56
20230804,094300,1287452000,291000,291500,291500,291000,28
20230804,094200,1279298500,291500,291000,292000,291000,26
20230804,094100,1271719000,291500,291500,291500,291500,34
20230804,094000,1261808000,291500,291500,292000,291000,43
20230804,093900,1249272500,292000,290500,292000,290500,363
20230804,093800,1143532000,290500,290500,291000,290500,8
20230804,093700,1141206500,291000,290500,291000,290500,37
20230804,093600,1130446500,290500,290500,291000,290500,12
20230804,093500,1126960000,291000,290500,291000,290000,399
20230804,093400,1011021500,290500,290500,291000,290500,15
20230804,093300,1006663500,290500,291000,291000,290500,163
20230804,093200,959231000,291000,291000,291000,291000,23
20230804,093100,952538000,291500,291000,291500,291000,22
20230804,093000,946135500,291500,291500,291500,291500,121
20230804,092900,910864000,292000,291500,292000,291500,4
20230804,092800,909696500,292000,291500,292000,291500,122
20230804,092700,874129500,291500,291500,292000,291500,14
20230804,092600,870048000,291500,292500,292500,291500,11
20230804,092500,866834500,292000,292000,292000,292000,83
20230804,092400,842598500,292000,292000,292000,292000,3
20230804,092300,841722500,292000,292000,292000,292000,18
20230804,092200,836466500,292000,292000,292500,292000,197
20230804,092100,778942000,292500,292000,292500,292000,5
20230804,092000,777481000,292500,292500,292500,292500,2
20230804,091900,776896000,292500,292500,292500,292500,2
20230804,091800,776311000,292500,291500,292500,291500,249
20230804,091700,703554500,292000,292000,292000,292000,252
20230804,091600,629970500,292500,292500,292500,292500,4
20230804,091500,628800500,292000,292500,292500,292000,23
20230804,091400,622083500,292500,292000,292500,292000,20
20230804,091300,616241500,292000,292000,292500,291500,234
20230804,091200,547910000,292500,292500,292500,292500,29
20230804,091100,539427500,292500,293000,293000,292500,44
20230804,091000,526552500,293000,292500,293000,292000,17
20230804,090900,521577500,292500,292000,292500,292000,93
20230804,090800,494386000,292000,292500,293000,291500,349
20230804,090700,392478000,293000,294000,294000,293000,174
20230804,090600,341439000,294000,294500,294500,294000,41
20230804,090500,329384500,294500,294500,295000,294500,90
20230804,090400,302877000,294500,296000,296500,294500,60
20230804,090300,285135500,296000,294000,296000,293500,573
20230804,090200,116426000,293500,294000,294500,293500,92
20230804,090100,89374500,294500,294500,294500,293000,78
20230804,090000,66497500,293000,294500,294500,293000,226
Reference in New Issue Copy Permalink