ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/103140/min/candle-20230809.csv

651 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
20230809,194800,4988491050,36000,36000,36000,36000,3654
20230809,194700,4988491050,36000,36000,36000,36000,0
20230809,194600,4988491050,36000,36000,36000,36000,0
20230809,194500,4988491050,36000,36000,36000,36000,0
20230809,194400,4988491050,36000,36000,36000,36000,0
20230809,194300,4988491050,36000,36000,36000,36000,0
20230809,194200,4988491050,36000,36000,36000,36000,0
20230809,194100,4988491050,36000,36000,36000,36000,0
20230809,194000,4988491050,36000,36000,36000,36000,0
20230809,193900,4988491050,36000,36000,36000,36000,0
20230809,193800,4988491050,36000,36000,36000,36000,0
20230809,193700,4988491050,36000,36000,36000,36000,0
20230809,193600,4988491050,36000,36000,36000,36000,0
20230809,193500,4988491050,36000,36000,36000,36000,0
20230809,193400,4988491050,36000,36000,36000,36000,0
20230809,193300,4988491050,36000,36000,36000,36000,0
20230809,193200,4988491050,36000,36000,36000,36000,0
20230809,193100,4988491050,36000,36000,36000,36000,0
20230809,193000,4988491050,36000,36000,36000,36000,0
20230809,192900,4988491050,36000,36000,36000,36000,0
20230809,192800,4988491050,36000,36000,36000,36000,0
20230809,192700,4988491050,36000,36000,36000,36000,0
20230809,192600,4988491050,36000,36000,36000,36000,0
20230809,192500,4988491050,36000,36000,36000,36000,0
20230809,192400,4988491050,36000,36000,36000,36000,0
20230809,192300,4988491050,36000,36000,36000,36000,0
20230809,192200,4988491050,36000,36000,36000,36000,0
20230809,192100,4988491050,36000,36000,36000,36000,0
20230809,192000,4988491050,36000,36000,36000,36000,0
20230809,191900,4988491050,36000,36000,36000,36000,0
20230809,191800,4988491050,36000,36000,36000,36000,3654
20230809,191700,4988491050,36000,36000,36000,36000,0
20230809,191600,4988491050,36000,36000,36000,36000,0
20230809,191500,4988491050,36000,36000,36000,36000,0
20230809,191400,4988491050,36000,36000,36000,36000,0
20230809,191300,4988491050,36000,36000,36000,36000,0
20230809,191200,4988491050,36000,36000,36000,36000,0
20230809,191100,4988491050,36000,36000,36000,36000,0
20230809,191000,4988491050,36000,36000,36000,36000,0
20230809,190900,4988491050,36000,36000,36000,36000,0
20230809,190800,4988491050,36000,36000,36000,36000,0
20230809,190700,4988491050,36000,36000,36000,36000,0
20230809,190600,4988491050,36000,36000,36000,36000,0
20230809,190500,4988491050,36000,36000,36000,36000,0
20230809,190400,4988491050,36000,36000,36000,36000,0
20230809,190300,4988491050,36000,36000,36000,36000,0
20230809,190200,4988491050,36000,36000,36000,36000,0
20230809,190100,4988491050,36000,36000,36000,36000,0
20230809,190000,4988491050,36000,36000,36000,36000,0
20230809,185900,4988491050,36000,36000,36000,36000,0
20230809,185800,4988491050,36000,36000,36000,36000,0
20230809,185700,4988491050,36000,36000,36000,36000,0
20230809,185600,4988491050,36000,36000,36000,36000,0
20230809,185500,4988491050,36000,36000,36000,36000,0
20230809,185400,4988491050,36000,36000,36000,36000,0
20230809,185300,4988491050,36000,36000,36000,36000,0
20230809,185200,4988491050,36000,36000,36000,36000,0
20230809,185100,4988491050,36000,36000,36000,36000,0
20230809,185000,4988491050,36000,36000,36000,36000,0
20230809,184900,4988491050,36000,36000,36000,36000,0
20230809,184800,4988491050,36000,36000,36000,36000,3654
20230809,184700,4988491050,36000,36000,36000,36000,0
20230809,184600,4988491050,36000,36000,36000,36000,0
20230809,184500,4988491050,36000,36000,36000,36000,0
20230809,184400,4988491050,36000,36000,36000,36000,0
20230809,184300,4988491050,36000,36000,36000,36000,0
20230809,184200,4988491050,36000,36000,36000,36000,0
20230809,184100,4988491050,36000,36000,36000,36000,0
20230809,184000,4988491050,36000,36000,36000,36000,0
20230809,183900,4988491050,36000,36000,36000,36000,0
20230809,183800,4988491050,36000,36000,36000,36000,0
20230809,183700,4988491050,36000,36000,36000,36000,0
20230809,183600,4988491050,36000,36000,36000,36000,0
20230809,183500,4988491050,36000,36000,36000,36000,0
20230809,183400,4988491050,36000,36000,36000,36000,0
20230809,183300,4988491050,36000,36000,36000,36000,0
20230809,183200,4988491050,36000,36000,36000,36000,0
20230809,183100,4988491050,36000,36000,36000,36000,0
20230809,183000,4988491050,36000,36000,36000,36000,0
20230809,182900,4988491050,36000,36000,36000,36000,0
20230809,182800,4988491050,36000,36000,36000,36000,0
20230809,182700,4988491050,36000,36000,36000,36000,0
20230809,182600,4988491050,36000,36000,36000,36000,0
20230809,182500,4988491050,36000,36000,36000,36000,0
20230809,182400,4988491050,36000,36000,36000,36000,0
20230809,182300,4988491050,36000,36000,36000,36000,0
20230809,182200,4988491050,36000,36000,36000,36000,0
20230809,182100,4988491050,36000,36000,36000,36000,0
20230809,182000,4988491050,36000,36000,36000,36000,0
20230809,181900,4988491050,36000,36000,36000,36000,0
20230809,181800,4988491050,36000,36000,36000,36000,3654
20230809,181700,4988491050,36000,36000,36000,36000,0
20230809,181600,4988491050,36000,36000,36000,36000,0
20230809,181500,4988491050,36000,36000,36000,36000,0
20230809,181400,4988491050,36000,36000,36000,36000,0
20230809,181300,4988491050,36000,36000,36000,36000,0
20230809,181200,4988491050,36000,36000,36000,36000,0
20230809,181100,4988491050,36000,36000,36000,36000,0
20230809,181000,4988491050,36000,36000,36000,36000,0
20230809,180900,4988491050,36000,36000,36000,36000,0
20230809,180800,4988491050,36000,36000,36000,36000,0
20230809,180700,4988491050,36000,36000,36000,36000,0
20230809,180600,4988491050,36000,36000,36000,36000,0
20230809,180500,4988491050,36000,36000,36000,36000,0
20230809,180400,4988491050,36000,36000,36000,36000,0
20230809,180300,4988491050,36000,36000,36000,36000,0
20230809,180200,4988491050,36000,36000,36000,36000,0
20230809,180100,4988491050,36000,36000,36000,36000,0
20230809,180000,4988491050,36000,36000,36000,36000,0
20230809,175900,4988491050,36000,36000,36000,36000,0
20230809,175800,4988491050,36000,36000,36000,36000,0
20230809,175700,4988491050,36000,36000,36000,36000,0
20230809,175600,4988491050,36000,36000,36000,36000,0
20230809,175500,4988491050,36000,36000,36000,36000,0
20230809,175400,4988491050,36000,36000,36000,36000,0
20230809,175300,4988491050,36000,36000,36000,36000,0
20230809,175200,4988491050,36000,36000,36000,36000,0
20230809,175100,4988491050,36000,36000,36000,36000,0
20230809,175000,4988491050,36000,36000,36000,36000,0
20230809,174900,4988491050,36000,36000,36000,36000,0
20230809,174800,4988491050,36000,36000,36000,36000,3654
20230809,174700,4988491050,36000,36000,36000,36000,0
20230809,174600,4988491050,36000,36000,36000,36000,0
20230809,174500,4988491050,36000,36000,36000,36000,0
20230809,174400,4988491050,36000,36000,36000,36000,0
20230809,174300,4988491050,36000,36000,36000,36000,0
20230809,174200,4988491050,36000,36000,36000,36000,0
20230809,174100,4988491050,36000,36000,36000,36000,0
20230809,174000,4988491050,36000,36000,36000,36000,0
20230809,173900,4988491050,36000,36000,36000,36000,0
20230809,173800,4988491050,36000,36000,36000,36000,0
20230809,173700,4988491050,36000,36000,36000,36000,0
20230809,173600,4988491050,36000,36000,36000,36000,0
20230809,173500,4988491050,36000,36000,36000,36000,0
20230809,173400,4988491050,36000,36000,36000,36000,0
20230809,173300,4988491050,36000,36000,36000,36000,0
20230809,173200,4988491050,36000,36000,36000,36000,0
20230809,173100,4988491050,36000,36000,36000,36000,0
20230809,173000,4988491050,36000,36000,36000,36000,0
20230809,172900,4988491050,36000,36000,36000,36000,0
20230809,172800,4988491050,36000,36000,36000,36000,0
20230809,172700,4988491050,36000,36000,36000,36000,0
20230809,172600,4988491050,36000,36000,36000,36000,0
20230809,172500,4988491050,36000,36000,36000,36000,0
20230809,172400,4988491050,36000,36000,36000,36000,0
20230809,172300,4988491050,36000,36000,36000,36000,0
20230809,172200,4988491050,36000,36000,36000,36000,0
20230809,172100,4988491050,36000,36000,36000,36000,0
20230809,172000,4988491050,36000,36000,36000,36000,0
20230809,171900,4988491050,36000,36000,36000,36000,0
20230809,171800,4988491050,36000,36000,36000,36000,3654
20230809,171700,4988491050,36000,36000,36000,36000,0
20230809,171600,4988491050,36000,36000,36000,36000,0
20230809,171500,4988491050,36000,36000,36000,36000,0
20230809,171400,4988491050,36000,36000,36000,36000,0
20230809,171300,4988491050,36000,36000,36000,36000,0
20230809,171200,4988491050,36000,36000,36000,36000,0
20230809,171100,4988491050,36000,36000,36000,36000,0
20230809,171000,4988491050,36000,36000,36000,36000,0
20230809,170900,4988491050,36000,36000,36000,36000,0
20230809,170800,4988491050,36000,36000,36000,36000,0
20230809,170700,4988491050,36000,36000,36000,36000,0
20230809,170600,4988491050,36000,36000,36000,36000,0
20230809,170500,4988491050,36000,36000,36000,36000,0
20230809,170400,4988491050,36000,36000,36000,36000,0
20230809,170300,4988491050,36000,36000,36000,36000,0
20230809,170200,4988491050,36000,36000,36000,36000,0
20230809,170100,4988491050,36000,36000,36000,36000,0
20230809,170000,4988491050,36000,36000,36000,36000,0
20230809,165900,4988491050,36000,36000,36000,36000,0
20230809,165800,4988491050,36000,36000,36000,36000,0
20230809,165700,4988491050,36000,36000,36000,36000,0
20230809,165600,4988491050,36000,36000,36000,36000,0
20230809,165500,4988491050,36000,36000,36000,36000,0
20230809,165400,4988491050,36000,36000,36000,36000,0
20230809,165300,4988491050,36000,36000,36000,36000,0
20230809,165200,4988491050,36000,36000,36000,36000,0
20230809,165100,4988491050,36000,36000,36000,36000,0
20230809,165000,4988491050,36000,36000,36000,36000,0
20230809,164900,4988491050,36000,36000,36000,36000,0
20230809,164800,4988491050,36000,36000,36000,36000,3654
20230809,164700,4988491050,36000,36000,36000,36000,0
20230809,164600,4988491050,36000,36000,36000,36000,0
20230809,164500,4988491050,36000,36000,36000,36000,0
20230809,164400,4988491050,36000,36000,36000,36000,0
20230809,164300,4988491050,36000,36000,36000,36000,0
20230809,164200,4988491050,36000,36000,36000,36000,0
20230809,164100,4988491050,36000,36000,36000,36000,0
20230809,164000,4988491050,36000,36000,36000,36000,0
20230809,163900,4988491050,36000,36000,36000,36000,0
20230809,163800,4988491050,36000,36000,36000,36000,0
20230809,163700,4988491050,36000,36000,36000,36000,0
20230809,163600,4988491050,36000,36000,36000,36000,0
20230809,163500,4988491050,36000,36000,36000,36000,0
20230809,163400,4988491050,36000,36000,36000,36000,0
20230809,163300,4988491050,36000,36000,36000,36000,0
20230809,163200,4988491050,36000,36000,36000,36000,0
20230809,163100,4988491050,36000,36000,36000,36000,0
20230809,163000,4988491050,36000,36000,36000,36000,0
20230809,162900,4988491050,36000,36000,36000,36000,0
20230809,162800,4988491050,36000,36000,36000,36000,0
20230809,162700,4988491050,36000,36000,36000,36000,0
20230809,162600,4988491050,36000,36000,36000,36000,0
20230809,162500,4988491050,36000,36000,36000,36000,0
20230809,162400,4988491050,36000,36000,36000,36000,0
20230809,162300,4988491050,36000,36000,36000,36000,0
20230809,162200,4988491050,36000,36000,36000,36000,0
20230809,162100,4988491050,36000,36000,36000,36000,0
20230809,162000,4988491050,36000,36000,36000,36000,0
20230809,161900,4988491050,36000,36000,36000,36000,0
20230809,161800,4988491050,36000,36000,36000,36000,3654
20230809,161700,4988491050,36000,36000,36000,36000,0
20230809,161600,4988491050,36000,36000,36000,36000,0
20230809,161500,4988491050,36000,36000,36000,36000,0
20230809,161400,4988491050,36000,36000,36000,36000,0
20230809,161300,4988491050,36000,36000,36000,36000,0
20230809,161200,4988491050,36000,36000,36000,36000,0
20230809,161100,4988491050,36000,36000,36000,36000,0
20230809,161000,4988491050,36000,36000,36000,36000,0
20230809,160900,4988491050,36000,36000,36000,36000,0
20230809,160800,4988491050,36000,36000,36000,36000,0
20230809,160700,4988491050,36000,36000,36000,36000,0
20230809,160600,4988491050,36000,36000,36000,36000,0
20230809,160500,4988491050,36000,36000,36000,36000,0
20230809,160400,4988491050,36000,36000,36000,36000,0
20230809,160300,4988491050,36000,36000,36000,36000,0
20230809,160200,4988491050,36000,36000,36000,36000,0
20230809,160100,4988491050,36000,36000,36000,36000,0
20230809,160000,4988491050,36000,36000,36000,36000,0
20230809,155900,4988491050,36000,36000,36000,36000,0
20230809,155800,4988491050,36000,36000,36000,36000,0
20230809,155700,4988491050,36000,36000,36000,36000,0
20230809,155600,4988491050,36000,36000,36000,36000,0
20230809,155500,4988491050,36000,36000,36000,36000,0
20230809,155400,4988491050,36000,36000,36000,36000,0
20230809,155300,4988491050,36000,36000,36000,36000,0
20230809,155200,4988491050,36000,36000,36000,36000,0
20230809,155100,4988491050,36000,36000,36000,36000,0
20230809,155000,4988491050,36000,36000,36000,36000,0
20230809,154900,4988491050,36000,36000,36000,36000,0
20230809,154800,4988491050,36000,36000,36000,36000,3654
20230809,154700,4988491050,36000,36000,36000,36000,0
20230809,154600,4988491050,36000,36000,36000,36000,0
20230809,154500,4988491050,36000,36000,36000,36000,0
20230809,154400,4988491050,36000,36000,36000,36000,0
20230809,154300,4988491050,36000,36000,36000,36000,0
20230809,154200,4988491050,36000,36000,36000,36000,0
20230809,154100,4988491050,36000,36000,36000,36000,0
20230809,154000,4988491050,36000,36000,36000,36000,0
20230809,153900,4988491050,36000,36000,36000,36000,0
20230809,153800,4988491050,36000,36000,36000,36000,0
20230809,153700,4988491050,36000,36000,36000,36000,0
20230809,153600,4988491050,36000,36000,36000,36000,0
20230809,153500,4988491050,36000,36000,36000,36000,0
20230809,153400,4988491050,36000,36000,36000,36000,0
20230809,153300,4988491050,36000,36000,36000,36000,0
20230809,153200,4988491050,36000,36000,36000,36000,0
20230809,153100,4988491050,36000,36000,36000,36000,0
20230809,153000,4988491050,36000,36000,36000,36000,3654
20230809,152900,4856947050,35950,35950,35950,35950,0
20230809,152800,4856947050,35950,35950,35950,35950,0
20230809,152700,4856947050,35950,35950,35950,35950,0
20230809,152600,4856947050,35950,35950,35950,35950,0
20230809,152500,4856947050,35950,35950,35950,35950,0
20230809,152400,4856947050,35950,35950,35950,35950,0
20230809,152300,4856947050,35950,35950,35950,35950,0
20230809,152200,4856947050,35950,35950,35950,35950,0
20230809,152100,4856947050,35950,35950,35950,35950,0
20230809,152000,4856947050,35950,35950,35950,35950,0
20230809,151900,4856947050,35950,35850,35950,35850,1051
20230809,151800,4819214800,35900,35850,35900,35850,1733
20230809,151700,4757006050,35850,35900,35900,35850,637
20230809,151600,4734158200,35900,35850,35900,35850,330
20230809,151500,4722321700,35850,35850,35850,35850,437
20230809,151400,4706655250,35850,35850,35900,35850,576
20230809,151300,4685999700,35850,35850,35900,35800,760
20230809,151200,4658749700,35800,35850,35850,35800,289
20230809,151100,4648397150,35800,35850,35850,35800,400
20230809,151000,4634061300,35850,35900,35900,35850,549
20230809,150900,4614377250,35850,35850,35900,35850,256
20230809,150800,4605198650,35850,35850,35900,35850,247
20230809,150700,4596343300,35850,35850,35900,35850,217
20230809,150600,4588561650,35900,35900,35900,35850,236
20230809,150500,4580096350,35850,35850,35900,35850,315
20230809,150400,4568799800,35900,35850,35900,35850,219
20230809,150300,4560948100,35850,35850,35900,35850,323
20230809,150200,4549368200,35850,35900,35900,35850,192
20230809,150100,4542481100,35900,35900,35950,35900,676
20230809,150000,4518212150,35900,35950,35950,35900,250
20230809,145900,4509236200,35900,35900,35950,35900,273
20230809,145800,4499430550,35900,35900,35950,35900,248
20230809,145700,4490526750,35950,35900,35950,35900,283
20230809,145600,4480362150,35950,35900,35950,35900,186
20230809,145500,4473684100,35900,35950,35950,35900,159
20230809,145400,4467972150,35950,35850,35950,35850,234
20230809,145300,4459568250,35900,35850,35900,35850,527
20230809,145200,4440653150,35900,35850,35900,35850,223
20230809,145100,4432654200,35850,35800,35900,35800,95
20230809,145000,4429247950,35800,35800,35900,35800,739
20230809,144900,4402754650,35850,35800,35850,35800,821
20230809,144800,4373335900,35850,35800,35850,35800,293
20230809,144700,4362845800,35850,35800,35850,35800,229
20230809,144600,4354646700,35800,35800,35850,35800,95
20230809,144500,4351244800,35800,35800,35850,35800,174
20230809,144400,4345015400,35800,35800,35850,35750,396
20230809,144300,4330841000,35800,35800,35850,35800,212
20230809,144200,4323251050,35850,35750,35850,35750,356
20230809,144100,4310511800,35750,35750,35800,35750,505
20230809,144000,4292438250,35800,35750,35800,35750,1088
20230809,143900,4253504850,35750,35800,35850,35750,473
20230809,143800,4236572150,35850,35800,35850,35800,433
20230809,143700,4221069550,35850,35800,35850,35800,67
20230809,143600,4218670250,35850,35800,35850,35800,111
20230809,143500,4214695450,35800,35800,35850,35750,1000
20230809,143400,4178898300,35800,35800,35850,35800,191
20230809,143300,4172060350,35800,35800,35850,35800,262
20230809,143200,4162680350,35850,35800,35850,35800,210
20230809,143100,4155162300,35850,35800,35850,35800,377
20230809,143000,4141665550,35800,35800,35850,35800,174
20230809,142900,4135435900,35800,35800,35850,35800,155
20230809,142800,4129886800,35800,35850,35900,35800,925
20230809,142700,4096724550,35850,35900,35900,35850,112
20230809,142600,4092705800,35900,35950,35950,35900,704
20230809,142500,4067412000,35950,35900,35950,35900,888
20230809,142400,4035498250,35900,35900,35900,35900,161
20230809,142300,4029718350,35900,35900,35900,35900,124
20230809,142200,4025266750,35900,35900,35950,35900,168
20230809,142100,4019235200,35900,35900,35900,35900,126
20230809,142000,4014711800,35950,35950,35950,35900,282
20230809,141900,4004581750,35900,35950,35950,35900,171
20230809,141800,3998437900,35900,35950,35950,35900,186
20230809,141700,3991756850,35950,35950,35950,35900,250
20230809,141600,3982777800,35950,35900,35950,35900,151
20230809,141500,3977353950,35950,35900,35950,35900,132
20230809,141400,3972611500,35950,35950,35950,35900,200
20230809,141300,3965427350,35950,35900,35950,35900,151
20230809,141200,3960002300,35950,35950,35950,35900,193
20230809,141100,3953069400,35950,35950,35950,35900,197
20230809,141000,3945992650,35950,35950,35950,35900,99
20230809,140900,3942435500,35950,35900,35950,35900,210
20230809,140800,3934891750,35950,35950,35950,35900,147
20230809,140700,3929610900,35950,35900,35950,35900,1211
20230809,140600,3886133150,35900,35850,35900,35850,163
20230809,140500,3880285400,35900,35900,35900,35850,205
20230809,140400,3872931600,35900,35900,35900,35850,112
20230809,140300,3868913550,35900,35900,35900,35850,207
20230809,140200,3861487950,35900,35900,35900,35850,123
20230809,140100,3857074750,35900,35900,35900,35850,98
20230809,140000,3853558650,35850,35900,35900,35850,188
20230809,135900,3846814800,35900,35900,35900,35850,203
20230809,135800,3839533450,35900,35900,35900,35850,152
20230809,135700,3834081000,35900,35900,35900,35850,204
20230809,135600,3826759050,35850,35900,35900,35850,160
20230809,135500,3821016900,35900,35850,35900,35850,118
20230809,135400,3816783400,35900,35900,35900,35850,144
20230809,135300,3811616150,35900,35850,35900,35800,363
20230809,135200,3798600850,35850,35850,35850,35800,131
20230809,135100,3793906050,35850,35800,35850,35750,437
20230809,135000,3778260900,35750,35800,35800,35750,281
20230809,134900,3768206550,35750,35750,35800,35750,174
20230809,134800,3761983600,35750,35750,35750,35750,75
20230809,134700,3759302350,35750,35750,35800,35750,119
20230809,134600,3755047700,35750,35800,35800,35750,143
20230809,134500,3749933200,35800,35750,35800,35750,48
20230809,134400,3748216950,35750,35800,35800,35750,778
20230809,134300,3720378650,35750,35750,35750,35750,64
20230809,134200,3718090650,35750,35750,35750,35750,232
20230809,134100,3709796650,35750,35750,35800,35750,100
20230809,134000,3706221100,35750,35750,35800,35750,195
20230809,133900,3699249800,35750,35750,35800,35750,130
20230809,133800,3694601950,35750,35750,35800,35750,165
20230809,133700,3688696800,35750,35800,35800,35750,201
20230809,133600,3681504550,35800,35750,35800,35750,208
20230809,133500,3674063150,35750,35750,35750,35750,133
20230809,133400,3669308400,35750,35750,35800,35750,62
20230809,133300,3667091800,35750,35750,35800,35750,108
20230809,133200,3663230350,35750,35750,35750,35750,119
20230809,133100,3658976100,35750,35800,35800,35750,105
20230809,133000,3655221850,35800,35750,35800,35750,124
20230809,132900,3650787900,35750,35750,35750,35750,72
20230809,132800,3648213900,35750,35750,35800,35750,146
20230809,132700,3642994000,35750,35750,35750,35750,101
20230809,132600,3639383250,35750,35750,35750,35750,525
20230809,132500,3620614500,35750,35750,35800,35750,136
20230809,132400,3615752150,35750,35750,35800,35750,95
20230809,132300,3612355200,35750,35800,35800,35750,190
20230809,132200,3605553900,35800,35800,35850,35800,114
20230809,132100,3601472300,35800,35800,35850,35800,140
20230809,132000,3596460000,35800,35850,35850,35800,111
20230809,131900,3592485800,35800,35800,35800,35800,46
20230809,131800,3590839000,35800,35850,35850,35800,365
20230809,131700,3577754550,35850,35850,35900,35850,86
20230809,131600,3574670950,35850,35850,35850,35850,54
20230809,131500,3572735050,35850,35850,35900,35850,198
20230809,131400,3565636500,35850,35800,35850,35800,518
20230809,131300,3547072700,35800,35850,35850,35800,68
20230809,131200,3544637500,35850,35850,35850,35800,126
20230809,131100,3540124750,35800,35800,35800,35800,114
20230809,131000,3536043550,35800,35800,35800,35800,125
20230809,130900,3531568550,35800,35800,35850,35800,169
20230809,130800,3525516650,35800,35850,35850,35800,235
20230809,130700,3517092350,35850,35850,35850,35850,90
20230809,130600,3513865850,35850,35850,35900,35850,41
20230809,130500,3512395600,35900,35900,35900,35850,34
20230809,130400,3511176150,35850,35850,35900,35850,70
20230809,130300,3508666550,35850,35800,35850,35800,583
20230809,130200,3487769450,35850,35800,35850,35800,32
20230809,130100,3486623600,35800,35850,35850,35800,50
20230809,130000,3484833100,35800,35800,35850,35800,55
20230809,125900,3482863650,35800,35750,35850,35750,290
20230809,125800,3472483750,35750,35750,35800,35750,165
20230809,125700,3466579600,35750,35800,35800,35750,183
20230809,125600,3460034650,35750,35750,35750,35750,182
20230809,125500,3453528150,35750,35750,35800,35750,185
20230809,125400,3446914000,35750,35750,35750,35750,63
20230809,125300,3444661750,35750,35750,35800,35750,113
20230809,125200,3440621500,35800,35750,35800,35750,60
20230809,125100,3438476100,35750,35750,35800,35750,67
20230809,125000,3436080800,35750,35750,35800,35750,147
20230809,124900,3430824600,35750,35750,35750,35750,84
20230809,124800,3427821600,35750,35750,35800,35750,90
20230809,124700,3424603900,35750,35750,35800,35750,93
20230809,124600,3421278700,35750,35750,35750,35750,54
20230809,124500,3419348200,35750,35750,35800,35750,82
20230809,124400,3416414550,35750,35750,35800,35750,121
20230809,124300,3412087350,35750,35700,35750,35700,297
20230809,124200,3401471750,35700,35700,35750,35700,179
20230809,124100,3395078750,35700,35700,35750,35700,88
20230809,124000,3391936550,35700,35700,35750,35700,67
20230809,123900,3389544400,35700,35750,35800,35700,808
20230809,123800,3360664800,35750,35800,35800,35750,70
20230809,123700,3358162250,35750,35750,35800,35750,116
20230809,123600,3354012750,35750,35800,35800,35750,47
20230809,123500,3352332100,35750,35750,35750,35750,90
20230809,123400,3349114600,35750,35750,35750,35750,75
20230809,123300,3346433350,35800,35800,35800,35750,27
20230809,123200,3345467650,35800,35750,35800,35750,586
20230809,123100,3324492600,35800,35750,35800,35750,94
20230809,123000,3321129150,35750,35800,35800,35750,79
20230809,122900,3318301400,35800,35750,35850,35750,381
20230809,122800,3304657150,35750,35800,35800,35750,80
20230809,122700,3301794700,35800,35750,35800,35750,197
20230809,122600,3294745050,35750,35750,35800,35750,48
20230809,122500,3293028350,35800,35800,35800,35750,62
20230809,122400,3290810150,35750,35750,35800,35750,39
20230809,122300,3289414900,35750,35850,35850,35750,114
20230809,122200,3285334300,35800,35800,35800,35800,177
20230809,122100,3278997700,35800,35750,35800,35750,177
20230809,122000,3272662100,35800,35750,35800,35750,770
20230809,121900,3245101100,35750,35750,35750,35750,59
20230809,121800,3242991850,35750,35750,35800,35750,80
20230809,121700,3240131800,35750,35750,35800,35750,81
20230809,121600,3237235650,35750,35750,35800,35750,112
20230809,121500,3233231400,35750,35750,35750,35750,478
20230809,121400,3216142900,35800,35750,35800,35750,53
20230809,121300,3214247750,35750,35750,35750,35750,133
20230809,121200,3209493000,35750,35750,35800,35750,170
20230809,121100,3203415050,35750,35800,35800,35750,51
20230809,121000,3201591550,35800,35800,35800,35750,84
20230809,120900,3198585900,35800,35750,35800,35750,75
20230809,120800,3195903700,35750,35750,35800,35750,223
20230809,120700,3187923200,35750,35750,35800,35750,162
20230809,120600,3182131550,35750,35800,35800,35750,81
20230809,120500,3179235200,35800,35800,35800,35750,76
20230809,120400,3176516100,35750,35800,35800,35750,96
20230809,120300,3173083350,35800,35750,35800,35750,42
20230809,120200,3171581100,35750,35750,35750,35750,90
20230809,120100,3168363600,35750,35750,35800,35750,69
20230809,120000,3165896500,35750,35750,35750,35750,185
20230809,115900,3159282750,35750,35750,35800,35750,112
20230809,115800,3155278500,35750,35750,35800,35750,40
20230809,115700,3153848100,35800,35750,35800,35750,91
20230809,115600,3150593450,35800,35800,35800,35750,62
20230809,115500,3148375600,35750,35750,35800,35750,69
20230809,115400,3145908450,35750,35750,35750,35750,30
20230809,115300,3144835950,35800,35800,35800,35750,71
20230809,115200,3142296050,35750,35750,35750,35750,29
20230809,115100,3141259300,35750,35800,35800,35750,49
20230809,115000,3139506300,35750,35750,35800,35750,87
20230809,114900,3136395200,35800,35700,35800,35700,404
20230809,114800,3121952700,35750,35700,35750,35700,76
20230809,114700,3119238500,35750,35700,35750,35700,59
20230809,114600,3117129900,35700,35700,35750,35700,43
20230809,114500,3115594650,35750,35750,35750,35700,72
20230809,114400,3113023600,35700,35700,35700,35650,453
20230809,114300,3096861250,35650,35750,35750,35650,1470
20230809,114200,3044369000,35700,35750,35800,35700,895
20230809,114100,3012374350,35750,35800,35800,35750,2278
20230809,114000,2930904950,35800,35800,35800,35800,285
20230809,113900,2920701950,35800,35800,35850,35800,80
20230809,113800,2917837550,35800,35800,35850,35800,132
20230809,113700,2913111100,35800,35800,35800,35800,83
20230809,113600,2910139700,35850,35800,35850,35800,125
20230809,113500,2905664250,35800,35800,35800,35800,125
20230809,113400,2901189250,35800,35800,35850,35800,106
20230809,113300,2897394100,35800,35800,35850,35800,603
20230809,113200,2875806650,35800,35800,35850,35800,1370
20230809,113100,2826760600,35800,35800,35850,35800,89
20230809,113000,2823573900,35800,35800,35850,35800,206
20230809,112900,2816198750,35800,35800,35850,35800,115
20230809,112800,2812081600,35800,35800,35850,35800,90
20230809,112700,2808858850,35800,35850,35850,35800,343
20230809,112600,2796562700,35850,35900,35900,35850,478
20230809,112500,2779424600,35850,35850,35850,35850,74
20230809,112400,2776771700,35850,35850,35900,35850,106
20230809,112300,2772970200,35850,35850,35900,35850,143
20230809,112200,2767841850,35850,35850,35900,35850,194
20230809,112100,2760886900,35850,35850,35850,35850,73
20230809,112000,2758269850,35900,35900,35900,35850,58
20230809,111900,2756189550,35850,35850,35900,35850,377
20230809,111800,2742657650,35850,35850,35900,35850,99
20230809,111700,2739108450,35850,35900,35900,35850,115
20230809,111600,2734982550,35900,35900,35900,35850,79
20230809,111500,2732148650,35900,35850,35900,35850,340
20230809,111400,2719947900,35850,35850,35900,35850,193
20230809,111300,2713023200,35850,35850,35900,35850,196
20230809,111200,2705995450,35850,35850,35900,35850,107
20230809,111100,2702159100,35850,35900,35900,35850,729
20230809,111000,2675991900,35900,35900,35900,35900,236
20230809,110900,2667519500,35900,35900,35950,35900,385
20230809,110800,2653681300,35900,35900,35900,35900,103
20230809,110700,2649983600,35900,35900,35950,35900,126
20230809,110600,2645459950,35950,35950,35950,35900,1091
20230809,110500,2606240000,35950,35950,35950,35950,77
20230809,110400,2603471850,35950,35950,36000,35950,87
20230809,110300,2600343800,35950,36050,36050,35950,884
20230809,110200,2568522350,36000,36000,36000,36000,564
20230809,110100,2548218350,36000,36050,36050,36000,700
20230809,110000,2523012950,36050,36000,36050,36000,200
20230809,105900,2515809350,36000,36000,36050,36000,163
20230809,105800,2509936250,36050,36000,36050,36000,265
20230809,105700,2500393200,36000,36000,36050,36000,54
20230809,105600,2498447450,36000,36050,36050,36000,121
20230809,105500,2494088600,36000,36000,36050,36000,118
20230809,105400,2489835600,36050,36050,36050,36000,300
20230809,105300,2479022750,36000,36000,36050,36000,87
20230809,105200,2475889850,36000,36000,36050,36000,87
20230809,105100,2472757250,36000,36050,36050,36000,140
20230809,105000,2467711900,36050,36000,36050,36000,72
20230809,104900,2465117050,36050,36000,36050,36000,508
20230809,104800,2446807550,36000,36000,36050,36000,193
20230809,104700,2439854550,36050,36100,36100,36000,922
20230809,104600,2406617550,36100,36100,36100,36050,286
20230809,104500,2396305750,36100,36050,36100,36050,432
20230809,104400,2380729350,36050,36050,36100,36050,129
20230809,104300,2376077250,36050,36050,36100,36050,111
20230809,104200,2372072800,36050,36050,36100,36050,91
20230809,104100,2368791850,36100,36050,36100,36050,42
20230809,104000,2367277100,36100,36050,36100,36050,201
20230809,103900,2360026500,36050,36100,36150,36050,635
20230809,103800,2337100450,36100,36100,36150,36100,319
20230809,103700,2325584300,36100,36150,36150,36100,321
20230809,103600,2313994650,36100,36100,36150,36100,220
20230809,103500,2306052150,36150,36250,36300,36150,2510
20230809,103400,2215221350,36200,36200,36250,36200,248
20230809,103300,2206242700,36200,36200,36250,36200,167
20230809,103200,2200197250,36200,36200,36250,36200,247
20230809,103100,2191255100,36200,36250,36250,36200,277
20230809,103000,2181214100,36250,36250,36250,36200,172
20230809,102900,2174980000,36250,36200,36250,36200,387
20230809,102800,2160953650,36200,36200,36250,36200,161
20230809,102700,2155123400,36200,36250,36300,36200,283
20230809,102600,2144864600,36250,36250,36300,36250,118
20230809,102500,2140585100,36250,36250,36250,36250,91
20230809,102400,2137286350,36250,36250,36300,36250,127
20230809,102300,2132681900,36250,36300,36300,36250,203
20230809,102200,2125320700,36250,36250,36250,36250,96
20230809,102100,2121840700,36250,36250,36250,36250,37
20230809,102000,2120499450,36250,36250,36300,36250,35
20230809,101900,2119230250,36250,36300,36300,36250,76
20230809,101800,2116473600,36250,36300,36300,36250,62
20230809,101700,2114225650,36250,36300,36300,36250,119
20230809,101600,2109910050,36300,36300,36300,36250,106
20230809,101500,2106062400,36300,36250,36300,36250,295
20230809,101400,2095362400,36250,36250,36300,36250,73
20230809,101300,2092714600,36300,36250,36300,36250,600
20230809,101200,2070938150,36250,36250,36300,36250,91
20230809,101100,2067638500,36250,36250,36300,36250,107
20230809,101000,2063757000,36300,36250,36300,36250,68
20230809,100900,2061290650,36250,36250,36300,36250,85
20230809,100800,2058209000,36250,36250,36250,36250,20
20230809,100700,2057484000,36300,36300,36350,36300,439
20230809,100600,2041547900,36300,36400,36450,36300,8647
20230809,100500,1726800000,36400,36400,36450,36400,371
20230809,100400,1713292350,36400,36450,36450,36400,207
20230809,100300,1705748400,36400,36450,36450,36400,1251
20230809,100200,1660210150,36400,36450,36450,36400,51
20230809,100100,1658352900,36450,36450,36450,36400,77
20230809,100000,1655547500,36400,36400,36450,36400,159
20230809,095900,1649753950,36400,36450,36450,36400,1615
20230809,095800,1590967400,36400,36400,36450,36400,303
20230809,095700,1579938100,36350,36400,36400,36350,566
20230809,095600,1559337450,36400,36400,36400,36350,276
20230809,095500,1549297350,36400,36400,36400,36350,415
20230809,095400,1534192150,36350,36300,36400,36300,124
20230809,095300,1529685050,36300,36300,36350,36300,114
20230809,095200,1525543250,36300,36350,36350,36300,198
20230809,095100,1518353050,36350,36350,36350,36300,84
20230809,095000,1515301650,36300,36300,36350,36300,33
20230809,094900,1514103300,36350,36350,36400,36350,375
20230809,094800,1500470800,36400,36400,36400,36400,22
20230809,094700,1499670000,36350,36350,36400,36350,177
20230809,094600,1493235950,36350,36350,36400,36350,52
20230809,094500,1491345100,36400,36400,36400,36350,382
20230809,094400,1477441100,36400,36450,36450,36400,357
20230809,094300,1464443250,36450,36400,36450,36400,167
20230809,094200,1458360450,36450,36500,36500,36450,390
20230809,094100,1444139550,36500,36450,36500,36450,773
20230809,094000,1415949850,36400,36300,36400,36250,1431
20230809,093900,1363939150,36250,36300,36300,36250,121
20230809,093800,1359551350,36300,36250,36300,36250,114
20230809,093700,1355416550,36300,36300,36300,36250,127
20230809,093600,1350807650,36300,36250,36300,36250,84
20230809,093500,1347760100,36300,36300,36300,36250,125
20230809,093400,1343228100,36300,36350,36350,36300,288
20230809,093300,1332771800,36350,36300,36350,36300,203
20230809,093200,1325394700,36300,36300,36300,36300,1381
20230809,093100,1275264400,36250,36150,36250,36050,11789
20230809,093000,848987000,36100,36100,36100,36100,290
20230809,092900,838518000,36100,36050,36100,36050,108
20230809,092800,834619600,36150,36100,36150,36100,653
20230809,092700,811046100,36100,36150,36150,36050,268
20230809,092600,801363500,36100,36100,36150,36100,416
20230809,092500,786344100,36150,36150,36150,36100,131
20230809,092400,781609650,36150,36200,36200,36150,184
20230809,092300,774957550,36150,36200,36200,36150,149
20230809,092200,769568850,36200,36050,36200,36050,561
20230809,092100,749302700,36050,36100,36100,36050,316
20230809,092000,737906750,36050,36100,36150,36050,174
20230809,091900,731624100,36100,36100,36100,36050,161
20230809,091800,725812750,36100,36100,36100,36100,168
20230809,091700,719747950,36100,36100,36100,36100,14
20230809,091600,719242550,36150,36100,36150,35950,3496
20230809,091500,593236000,36100,36100,36100,36050,96
20230809,091400,589770900,36100,36150,36150,36100,332
20230809,091300,577783200,36150,36300,36300,36150,345
20230809,091200,565295400,36300,36200,36300,36200,185
20230809,091100,558586600,36300,36200,36300,36100,693
20230809,091000,533487150,36200,36250,36250,36200,442
20230809,090900,517467200,36250,36300,36300,36250,197
20230809,090800,510323100,36250,36300,36350,36250,572
20230809,090700,489561600,36300,36100,36350,36100,1358
20230809,090600,440334550,36100,36050,36100,36050,293
20230809,090500,429767200,36000,35900,36050,35900,336
20230809,090400,417671700,35900,35850,35900,35850,158
20230809,090300,412001500,35850,35800,35850,35800,760
20230809,090200,384771200,35850,35850,35850,35800,283
20230809,090100,374628150,35850,35950,35950,35800,291
20230809,090000,364189950,35900,35900,35950,35750,10143
Reference in New Issue Copy Permalink