ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/181710/min/candle-20230818.csv

670 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200700,1189102700,25900,25900,25900,25900,521
20230818,200600,1189102700,25900,25900,25900,25900,0
20230818,200500,1189102700,25900,25900,25900,25900,0
20230818,200400,1189102700,25900,25900,25900,25900,0
20230818,200300,1189102700,25900,25900,25900,25900,0
20230818,200200,1189102700,25900,25900,25900,25900,0
20230818,200100,1189102700,25900,25900,25900,25900,0
20230818,200000,1189102700,25900,25900,25900,25900,0
20230818,195900,1189102700,25900,25900,25900,25900,0
20230818,195800,1189102700,25900,25900,25900,25900,0
20230818,195700,1189102700,25900,25900,25900,25900,0
20230818,195600,1189102700,25900,25900,25900,25900,0
20230818,195500,1189102700,25900,25900,25900,25900,0
20230818,195400,1189102700,25900,25900,25900,25900,0
20230818,195300,1189102700,25900,25900,25900,25900,0
20230818,195200,1189102700,25900,25900,25900,25900,0
20230818,195100,1189102700,25900,25900,25900,25900,0
20230818,195000,1189102700,25900,25900,25900,25900,0
20230818,194900,1189102700,25900,25900,25900,25900,0
20230818,194800,1189102700,25900,25900,25900,25900,0
20230818,194700,1189102700,25900,25900,25900,25900,0
20230818,194600,1189102700,25900,25900,25900,25900,0
20230818,194500,1189102700,25900,25900,25900,25900,0
20230818,194400,1189102700,25900,25900,25900,25900,0
20230818,194300,1189102700,25900,25900,25900,25900,0
20230818,194200,1189102700,25900,25900,25900,25900,0
20230818,194100,1189102700,25900,25900,25900,25900,0
20230818,194000,1189102700,25900,25900,25900,25900,0
20230818,193900,1189102700,25900,25900,25900,25900,0
20230818,193800,1189102700,25900,25900,25900,25900,0
20230818,193700,1189102700,25900,25900,25900,25900,521
20230818,193600,1189102700,25900,25900,25900,25900,0
20230818,193500,1189102700,25900,25900,25900,25900,0
20230818,193400,1189102700,25900,25900,25900,25900,0
20230818,193300,1189102700,25900,25900,25900,25900,0
20230818,193200,1189102700,25900,25900,25900,25900,0
20230818,193100,1189102700,25900,25900,25900,25900,0
20230818,193000,1189102700,25900,25900,25900,25900,0
20230818,192900,1189102700,25900,25900,25900,25900,0
20230818,192800,1189102700,25900,25900,25900,25900,0
20230818,192700,1189102700,25900,25900,25900,25900,0
20230818,192600,1189102700,25900,25900,25900,25900,0
20230818,192500,1189102700,25900,25900,25900,25900,0
20230818,192400,1189102700,25900,25900,25900,25900,0
20230818,192300,1189102700,25900,25900,25900,25900,0
20230818,192200,1189102700,25900,25900,25900,25900,0
20230818,192100,1189102700,25900,25900,25900,25900,0
20230818,192000,1189102700,25900,25900,25900,25900,0
20230818,191900,1189102700,25900,25900,25900,25900,0
20230818,191800,1189102700,25900,25900,25900,25900,0
20230818,191700,1189102700,25900,25900,25900,25900,0
20230818,191600,1189102700,25900,25900,25900,25900,0
20230818,191500,1189102700,25900,25900,25900,25900,0
20230818,191400,1189102700,25900,25900,25900,25900,0
20230818,191300,1189102700,25900,25900,25900,25900,0
20230818,191200,1189102700,25900,25900,25900,25900,0
20230818,191100,1189102700,25900,25900,25900,25900,0
20230818,191000,1189102700,25900,25900,25900,25900,0
20230818,190900,1189102700,25900,25900,25900,25900,0
20230818,190800,1189102700,25900,25900,25900,25900,0
20230818,190700,1189102700,25900,25900,25900,25900,521
20230818,190600,1189102700,25900,25900,25900,25900,0
20230818,190500,1189102700,25900,25900,25900,25900,0
20230818,190400,1189102700,25900,25900,25900,25900,0
20230818,190300,1189102700,25900,25900,25900,25900,0
20230818,190200,1189102700,25900,25900,25900,25900,0
20230818,190100,1189102700,25900,25900,25900,25900,0
20230818,190000,1189102700,25900,25900,25900,25900,0
20230818,185900,1189102700,25900,25900,25900,25900,0
20230818,185800,1189102700,25900,25900,25900,25900,0
20230818,185700,1189102700,25900,25900,25900,25900,0
20230818,185600,1189102700,25900,25900,25900,25900,0
20230818,185500,1189102700,25900,25900,25900,25900,0
20230818,185400,1189102700,25900,25900,25900,25900,0
20230818,185300,1189102700,25900,25900,25900,25900,0
20230818,185200,1189102700,25900,25900,25900,25900,0
20230818,185100,1189102700,25900,25900,25900,25900,0
20230818,185000,1189102700,25900,25900,25900,25900,0
20230818,184900,1189102700,25900,25900,25900,25900,0
20230818,184800,1189102700,25900,25900,25900,25900,0
20230818,184700,1189102700,25900,25900,25900,25900,0
20230818,184600,1189102700,25900,25900,25900,25900,0
20230818,184500,1189102700,25900,25900,25900,25900,0
20230818,184400,1189102700,25900,25900,25900,25900,0
20230818,184300,1189102700,25900,25900,25900,25900,0
20230818,184200,1189102700,25900,25900,25900,25900,0
20230818,184100,1189102700,25900,25900,25900,25900,0
20230818,184000,1189102700,25900,25900,25900,25900,0
20230818,183900,1189102700,25900,25900,25900,25900,0
20230818,183800,1189102700,25900,25900,25900,25900,0
20230818,183700,1189102700,25900,25900,25900,25900,521
20230818,183600,1189102700,25900,25900,25900,25900,0
20230818,183500,1189102700,25900,25900,25900,25900,0
20230818,183400,1189102700,25900,25900,25900,25900,0
20230818,183300,1189102700,25900,25900,25900,25900,0
20230818,183200,1189102700,25900,25900,25900,25900,0
20230818,183100,1189102700,25900,25900,25900,25900,0
20230818,183000,1189102700,25900,25900,25900,25900,0
20230818,182900,1189102700,25900,25900,25900,25900,0
20230818,182800,1189102700,25900,25900,25900,25900,0
20230818,182700,1189102700,25900,25900,25900,25900,0
20230818,182600,1189102700,25900,25900,25900,25900,0
20230818,182500,1189102700,25900,25900,25900,25900,0
20230818,182400,1189102700,25900,25900,25900,25900,0
20230818,182300,1189102700,25900,25900,25900,25900,0
20230818,182200,1189102700,25900,25900,25900,25900,0
20230818,182100,1189102700,25900,25900,25900,25900,0
20230818,182000,1189102700,25900,25900,25900,25900,0
20230818,181900,1189102700,25900,25900,25900,25900,0
20230818,181800,1189102700,25900,25900,25900,25900,0
20230818,181700,1189102700,25900,25900,25900,25900,0
20230818,181600,1189102700,25900,25900,25900,25900,0
20230818,181500,1189102700,25900,25900,25900,25900,0
20230818,181400,1189102700,25900,25900,25900,25900,0
20230818,181300,1189102700,25900,25900,25900,25900,0
20230818,181200,1189102700,25900,25900,25900,25900,0
20230818,181100,1189102700,25900,25900,25900,25900,0
20230818,181000,1189102700,25900,25900,25900,25900,0
20230818,180900,1189102700,25900,25900,25900,25900,0
20230818,180800,1189102700,25900,25900,25900,25900,0
20230818,180700,1189102700,25900,25900,25900,25900,521
20230818,180600,1189102700,25900,25900,25900,25900,0
20230818,180500,1189102700,25900,25900,25900,25900,0
20230818,180400,1189102700,25900,25900,25900,25900,0
20230818,180300,1189102700,25900,25900,25900,25900,0
20230818,180200,1189102700,25900,25900,25900,25900,0
20230818,180100,1189102700,25900,25900,25900,25900,0
20230818,180000,1189102700,25900,25900,25900,25900,0
20230818,175900,1189102700,25900,25900,25900,25900,0
20230818,175800,1189102700,25900,25900,25900,25900,0
20230818,175700,1189102700,25900,25900,25900,25900,0
20230818,175600,1189102700,25900,25900,25900,25900,0
20230818,175500,1189102700,25900,25900,25900,25900,0
20230818,175400,1189102700,25900,25900,25900,25900,0
20230818,175300,1189102700,25900,25900,25900,25900,0
20230818,175200,1189102700,25900,25900,25900,25900,0
20230818,175100,1189102700,25900,25900,25900,25900,0
20230818,175000,1189102700,25900,25900,25900,25900,0
20230818,174900,1189102700,25900,25900,25900,25900,0
20230818,174800,1189102700,25900,25900,25900,25900,0
20230818,174700,1189102700,25900,25900,25900,25900,0
20230818,174600,1189102700,25900,25900,25900,25900,0
20230818,174500,1189102700,25900,25900,25900,25900,0
20230818,174400,1189102700,25900,25900,25900,25900,0
20230818,174300,1189102700,25900,25900,25900,25900,0
20230818,174200,1189102700,25900,25900,25900,25900,0
20230818,174100,1189102700,25900,25900,25900,25900,0
20230818,174000,1189102700,25900,25900,25900,25900,0
20230818,173900,1189102700,25900,25900,25900,25900,0
20230818,173800,1189102700,25900,25900,25900,25900,0
20230818,173700,1189102700,25900,25900,25900,25900,521
20230818,173600,1189102700,25900,25900,25900,25900,0
20230818,173500,1189102700,25900,25900,25900,25900,0
20230818,173400,1189102700,25900,25900,25900,25900,0
20230818,173300,1189102700,25900,25900,25900,25900,0
20230818,173200,1189102700,25900,25900,25900,25900,0
20230818,173100,1189102700,25900,25900,25900,25900,0
20230818,173000,1189102700,25900,25900,25900,25900,0
20230818,172900,1189102700,25900,25900,25900,25900,0
20230818,172800,1189102700,25900,25900,25900,25900,0
20230818,172700,1189102700,25900,25900,25900,25900,0
20230818,172600,1189102700,25900,25900,25900,25900,0
20230818,172500,1189102700,25900,25900,25900,25900,0
20230818,172400,1189102700,25900,25900,25900,25900,0
20230818,172300,1189102700,25900,25900,25900,25900,0
20230818,172200,1189102700,25900,25900,25900,25900,0
20230818,172100,1189102700,25900,25900,25900,25900,0
20230818,172000,1189102700,25900,25900,25900,25900,0
20230818,171900,1189102700,25900,25900,25900,25900,0
20230818,171800,1189102700,25900,25900,25900,25900,0
20230818,171700,1189102700,25900,25900,25900,25900,0
20230818,171600,1189102700,25900,25900,25900,25900,0
20230818,171500,1189102700,25900,25900,25900,25900,0
20230818,171400,1189102700,25900,25900,25900,25900,0
20230818,171300,1189102700,25900,25900,25900,25900,0
20230818,171200,1189102700,25900,25900,25900,25900,0
20230818,171100,1189102700,25900,25900,25900,25900,0
20230818,171000,1189102700,25900,25900,25900,25900,0
20230818,170900,1189102700,25900,25900,25900,25900,0
20230818,170800,1189102700,25900,25900,25900,25900,0
20230818,170700,1189102700,25900,25900,25900,25900,521
20230818,170600,1189102700,25900,25900,25900,25900,0
20230818,170500,1189102700,25900,25900,25900,25900,0
20230818,170400,1189102700,25900,25900,25900,25900,0
20230818,170300,1189102700,25900,25900,25900,25900,0
20230818,170200,1189102700,25900,25900,25900,25900,0
20230818,170100,1189102700,25900,25900,25900,25900,0
20230818,170000,1189102700,25900,25900,25900,25900,0
20230818,165900,1189102700,25900,25900,25900,25900,0
20230818,165800,1189102700,25900,25900,25900,25900,0
20230818,165700,1189102700,25900,25900,25900,25900,0
20230818,165600,1189102700,25900,25900,25900,25900,0
20230818,165500,1189102700,25900,25900,25900,25900,0
20230818,165400,1189102700,25900,25900,25900,25900,0
20230818,165300,1189102700,25900,25900,25900,25900,0
20230818,165200,1189102700,25900,25900,25900,25900,0
20230818,165100,1189102700,25900,25900,25900,25900,0
20230818,165000,1189102700,25900,25900,25900,25900,0
20230818,164900,1189102700,25900,25900,25900,25900,0
20230818,164800,1189102700,25900,25900,25900,25900,0
20230818,164700,1189102700,25900,25900,25900,25900,0
20230818,164600,1189102700,25900,25900,25900,25900,0
20230818,164500,1189102700,25900,25900,25900,25900,0
20230818,164400,1189102700,25900,25900,25900,25900,0
20230818,164300,1189102700,25900,25900,25900,25900,0
20230818,164200,1189102700,25900,25900,25900,25900,0
20230818,164100,1189102700,25900,25900,25900,25900,0
20230818,164000,1189102700,25900,25900,25900,25900,0
20230818,163900,1189102700,25900,25900,25900,25900,0
20230818,163800,1189102700,25900,25900,25900,25900,0
20230818,163700,1189102700,25900,25900,25900,25900,521
20230818,163600,1189102700,25900,25900,25900,25900,0
20230818,163500,1189102700,25900,25900,25900,25900,0
20230818,163400,1189102700,25900,25900,25900,25900,0
20230818,163300,1189102700,25900,25900,25900,25900,0
20230818,163200,1189102700,25900,25900,25900,25900,0
20230818,163100,1189102700,25900,25900,25900,25900,0
20230818,163000,1189102700,25900,25900,25900,25900,0
20230818,162900,1189102700,25900,25900,25900,25900,0
20230818,162800,1189102700,25900,25900,25900,25900,0
20230818,162700,1189102700,25900,25900,25900,25900,0
20230818,162600,1189102700,25900,25900,25900,25900,0
20230818,162500,1189102700,25900,25900,25900,25900,0
20230818,162400,1189102700,25900,25900,25900,25900,0
20230818,162300,1189102700,25900,25900,25900,25900,0
20230818,162200,1189102700,25900,25900,25900,25900,0
20230818,162100,1189102700,25900,25900,25900,25900,0
20230818,162000,1189102700,25900,25900,25900,25900,0
20230818,161900,1189102700,25900,25900,25900,25900,0
20230818,161800,1189102700,25900,25900,25900,25900,0
20230818,161700,1189102700,25900,25900,25900,25900,0
20230818,161600,1189102700,25900,25900,25900,25900,0
20230818,161500,1189102700,25900,25900,25900,25900,0
20230818,161400,1189102700,25900,25900,25900,25900,0
20230818,161300,1189102700,25900,25900,25900,25900,0
20230818,161200,1189102700,25900,25900,25900,25900,0
20230818,161100,1189102700,25900,25900,25900,25900,0
20230818,161000,1189102700,25900,25900,25900,25900,0
20230818,160900,1189102700,25900,25900,25900,25900,0
20230818,160800,1189102700,25900,25900,25900,25900,0
20230818,160700,1189102700,25900,25900,25900,25900,521
20230818,160600,1189102700,25900,25900,25900,25900,0
20230818,160500,1189102700,25900,25900,25900,25900,0
20230818,160400,1189102700,25900,25900,25900,25900,0
20230818,160300,1189102700,25900,25900,25900,25900,0
20230818,160200,1189102700,25900,25900,25900,25900,0
20230818,160100,1189102700,25900,25900,25900,25900,0
20230818,160000,1189102700,25900,25900,25900,25900,0
20230818,155900,1189102700,25900,25900,25900,25900,0
20230818,155800,1189102700,25900,25900,25900,25900,0
20230818,155700,1189102700,25900,25900,25900,25900,0
20230818,155600,1189102700,25900,25900,25900,25900,0
20230818,155500,1189102700,25900,25900,25900,25900,0
20230818,155400,1189102700,25900,25900,25900,25900,0
20230818,155300,1189102700,25900,25900,25900,25900,0
20230818,155200,1189102700,25900,25900,25900,25900,0
20230818,155100,1189102700,25900,25900,25900,25900,0
20230818,155000,1189102700,25900,25900,25900,25900,0
20230818,154900,1189102700,25900,25900,25900,25900,0
20230818,154800,1189102700,25900,25900,25900,25900,0
20230818,154700,1189102700,25900,25900,25900,25900,0
20230818,154600,1189102700,25900,25900,25900,25900,0
20230818,154500,1189102700,25900,25900,25900,25900,0
20230818,154400,1189102700,25900,25900,25900,25900,0
20230818,154300,1189102700,25900,25900,25900,25900,0
20230818,154200,1189102700,25900,25900,25900,25900,0
20230818,154100,1189102700,25900,25900,25900,25900,0
20230818,154000,1189102700,25900,25900,25900,25900,0
20230818,153900,1189102700,25900,25900,25900,25900,0
20230818,153800,1189102700,25900,25900,25900,25900,0
20230818,153700,1189102700,25900,25900,25900,25900,521
20230818,153600,1189102700,25900,25900,25900,25900,0
20230818,153500,1189102700,25900,25900,25900,25900,0
20230818,153400,1189102700,25900,25900,25900,25900,0
20230818,153300,1189102700,25900,25900,25900,25900,0
20230818,153200,1189102700,25900,25900,25900,25900,0
20230818,153100,1189102700,25900,25900,25900,25900,0
20230818,153000,1189102700,25900,25900,25900,25900,521
20230818,152900,1175608800,25900,25900,25900,25900,0
20230818,152800,1175608800,25900,25900,25900,25900,0
20230818,152700,1175608800,25900,25900,25900,25900,0
20230818,152600,1175608800,25900,25900,25900,25900,0
20230818,152500,1175608800,25900,25900,25900,25900,0
20230818,152400,1175608800,25900,25900,25900,25900,0
20230818,152300,1175608800,25900,25900,25900,25900,0
20230818,152200,1175608800,25900,25900,25900,25900,0
20230818,152100,1175608800,25900,25900,25900,25900,0
20230818,152000,1175608800,25900,25900,25900,25900,0
20230818,151900,1175608800,25900,25900,25900,25700,20
20230818,151800,1175093400,25900,25700,25900,25700,3
20230818,151700,1175016100,25700,25750,25900,25700,30
20230818,151600,1174243650,25750,25650,25750,25650,314
20230818,151500,1166178150,25700,25700,25750,25650,32
20230818,151400,1165355950,25750,25750,25750,25750,2
20230818,151300,1165304450,25700,25700,25700,25700,181
20230818,151200,1160652750,25750,25750,25750,25750,125
20230818,151100,1157434000,25850,25850,25850,25850,0
20230818,151000,1157434000,25850,25750,25850,25750,5
20230818,150900,1157305050,25850,25850,25850,25850,0
20230818,150800,1157305050,25850,25850,25850,25850,0
20230818,150700,1157305050,25850,25850,25850,25850,0
20230818,150600,1157305050,25850,25850,25850,25850,2
20230818,150500,1157253350,25800,25800,25800,25800,21
20230818,150400,1156711550,25850,25850,25850,25850,38
20230818,150300,1155729250,25850,25850,25850,25850,35
20230818,150200,1154824500,25900,25900,25900,25900,24
20230818,150100,1154202900,25800,25800,25800,25800,50
20230818,150000,1152912900,25800,25900,25900,25800,35
20230818,145900,1152006500,25900,25900,25900,25900,102
20230818,145800,1149364700,25900,25850,25900,25850,62
20230818,145700,1147758950,25850,25850,25900,25800,75
20230818,145600,1145823600,25900,25900,25900,25850,148
20230818,145500,1141994000,25900,25800,25900,25800,6
20230818,145400,1141839000,25850,25900,25900,25850,135
20230818,145300,1138348750,25900,25850,25900,25850,125
20230818,145200,1135113650,25850,25900,25900,25850,33
20230818,145100,1134260050,25850,25900,25900,25800,185
20230818,145000,1129484750,25900,25900,25900,25900,29
20230818,144900,1128733650,25850,25900,25900,25850,177
20230818,144800,1124157750,25850,25850,25850,25850,30
20230818,144700,1123382250,25900,25900,25900,25850,75
20230818,144600,1121442850,25950,25900,25950,25900,143
20230818,144500,1117738050,25900,25900,25950,25900,39
20230818,144400,1116727850,25950,25900,25950,25850,197
20230818,144300,1111626100,25950,25950,25950,25950,63
20230818,144200,1109991250,25950,26000,26000,25900,51
20230818,144100,1108667950,25950,25950,25950,25950,59
20230818,144000,1107136900,26000,25900,26000,25900,101
20230818,143900,1104520900,26000,25950,26000,25900,171
20230818,143800,1100083550,25950,25950,25950,25950,161
20230818,143700,1095905600,25950,25950,25950,25950,0
20230818,143600,1095905600,25950,25950,25950,25900,68
20230818,143500,1094141050,25950,25950,26000,25950,121
20230818,143400,1091001050,25950,25950,25950,25950,124
20230818,143300,1087783250,25950,25950,25950,25950,32
20230818,143200,1086952850,25950,25900,25950,25900,90
20230818,143100,1084620000,25900,25900,25950,25900,109
20230818,143000,1081791850,25900,25950,25950,25900,20
20230818,142900,1081273700,25950,25900,25950,25900,108
20230818,142800,1078472600,25900,25900,25900,25900,79
20230818,142700,1076426500,25900,25950,25950,25900,36
20230818,142600,1075493450,25900,25950,25950,25900,32
20230818,142500,1074664500,25950,25850,25950,25850,74
20230818,142400,1072748400,25900,25900,25950,25900,236
20230818,142300,1066635700,25900,25900,25900,25900,0
20230818,142200,1066635700,25900,25900,25900,25850,65
20230818,142100,1064953450,25900,25900,25900,25900,29
20230818,142000,1064202350,25900,25950,25950,25900,87
20230818,141900,1061948550,25900,25900,25900,25900,112
20230818,141800,1059047750,25950,25850,25950,25800,114
20230818,141700,1056098350,25900,25900,25900,25900,119
20230818,141600,1053016250,25900,25900,25900,25900,31
20230818,141500,1052213350,25950,25950,25950,25950,33
20230818,141400,1051357000,25900,25900,25900,25900,102
20230818,141300,1048715200,25900,26000,26000,25900,116
20230818,141200,1045705200,25850,25950,26000,25850,109
20230818,141100,1042887200,25900,25950,26000,25900,164
20230818,141000,1038635250,26000,25950,26000,25950,129
20230818,140900,1035286550,25950,26000,26000,25950,85
20230818,140800,1033080350,26000,26000,26000,25950,67
20230818,140700,1031341050,26000,26000,26000,25900,7
20230818,140600,1031159250,26000,26000,26000,25950,117
20230818,140500,1028119950,25950,25950,25950,25950,51
20230818,140400,1026796500,26000,26000,26000,25950,174
20230818,140300,1022275450,26000,26000,26000,25950,90
20230818,140200,1019938000,26000,25950,26000,25950,127
20230818,140100,1016638300,26000,26000,26000,26000,50
20230818,140000,1015338300,26000,26000,26000,26000,47
20230818,135900,1014116300,26000,26000,26000,25950,221
20230818,135800,1008373800,26000,26000,26000,26000,11
20230818,135700,1008087800,26000,26000,26000,26000,89
20230818,135600,1005773800,26000,26000,26000,26000,12
20230818,135500,1005461800,25950,25950,26000,25950,244
20230818,135400,999126350,26000,25950,26000,25950,59
20230818,135300,997594750,25950,26000,26000,25950,23
20230818,135200,996997350,25900,25950,26000,25900,136
20230818,135100,993468950,25950,25950,25950,25850,229
20230818,135000,987536600,26000,26000,26000,26000,162
20230818,134900,983324600,26000,26000,26000,26000,10
20230818,134800,983064600,26000,26000,26000,26000,147
20230818,134700,979242600,26000,26000,26000,26000,193
20230818,134600,974224600,26000,25950,26000,25950,57
20230818,134500,972742700,25950,26000,26000,25950,389
20230818,134400,962629350,26000,25950,26000,25950,70
20230818,134300,960809400,26000,26000,26000,26000,90
20230818,134200,958469400,26000,26050,26050,26000,107
20230818,134100,955684350,26100,26100,26100,26050,251
20230818,134000,949139200,26050,26050,26100,26050,111
20230818,133900,946246950,26050,26100,26100,26050,65
20230818,133800,944551600,26050,26050,26100,26050,58
20230818,133700,943040000,26050,26100,26100,26050,97
20230818,133600,940509650,26100,26050,26100,26050,73
20230818,133500,938607300,26100,26050,26100,26050,144
20230818,133400,934854400,26050,26050,26100,26050,85
20230818,133300,932639500,26000,26050,26050,26000,58
20230818,133200,931128650,26050,26100,26100,26050,44
20230818,133100,929981100,26100,26100,26100,26050,108
20230818,133000,927165700,26100,26100,26100,26100,192
20230818,132900,922154500,26100,26100,26100,26100,81
20230818,132800,920040400,26100,26100,26100,26050,73
20230818,132700,918136050,26100,26100,26100,26050,88
20230818,132600,915839300,26100,26050,26100,26050,118
20230818,132500,912761550,26050,26100,26100,26050,165
20230818,132400,908455100,26100,26100,26100,26100,14
20230818,132300,908089700,26100,26100,26100,26100,144
20230818,132200,904331300,26100,26100,26100,26050,65
20230818,132100,902635750,26100,26050,26100,26050,81
20230818,132000,900524500,26050,26050,26100,26000,153
20230818,131900,896538550,26050,26150,26150,25800,932
20230818,131800,872407850,26200,26200,26200,26200,52
20230818,131700,871045450,26200,26200,26200,26200,25
20230818,131600,870390450,26200,26150,26200,26150,128
20230818,131500,867040750,26200,26200,26200,26150,173
20230818,131400,862509400,26200,26200,26200,26200,49
20230818,131300,861225600,26200,26200,26200,26200,40
20230818,131200,860177600,26200,26200,26200,26150,137
20230818,131100,856592100,26200,26200,26200,26150,47
20230818,131000,855361900,26200,26200,26200,26150,144
20230818,130900,851591200,26150,26150,26200,26150,133
20230818,130800,848107100,26150,26150,26200,26150,87
20230818,130700,845829150,26200,26200,26200,26150,72
20230818,130600,843943750,26150,26150,26150,26150,51
20230818,130500,842610100,26200,26200,26200,26150,284
20230818,130400,835169850,26200,26200,26200,26200,37
20230818,130300,834200450,26200,26200,26200,26200,32
20230818,130200,833362050,26200,26200,26200,26200,43
20230818,130100,832235450,26200,26200,26200,26200,104
20230818,130000,829510650,26200,26200,26200,26150,140
20230818,125900,825848350,26200,26200,26200,26100,69
20230818,125800,824042850,26150,26200,26200,26150,148
20230818,125700,820166250,26200,26200,26200,26200,42
20230818,125600,819065850,26150,26200,26200,26150,104
20230818,125500,816345050,26200,26150,26200,26150,168
20230818,125400,811946000,26200,26200,26200,26150,157
20230818,125300,807833950,26200,26200,26200,26150,56
20230818,125200,806368200,26100,26200,26200,26100,37
20230818,125100,805401300,26150,26100,26200,26100,213
20230818,125000,799826950,26200,26100,26200,26100,159
20230818,124900,795667750,26100,26100,26100,26100,47
20230818,124800,794441050,26100,26050,26150,26050,76
20230818,124700,792456500,26100,26100,26100,26100,170
20230818,124600,788019500,26100,26200,26200,26100,71
20230818,124500,786163000,26200,26100,26200,26100,143
20230818,124400,782428300,26200,26100,26200,26100,110
20230818,124300,779551950,26150,26150,26150,26150,61
20230818,124200,777956800,26100,26200,26200,26100,52
20230818,124100,776596550,26200,26150,26200,26100,85
20230818,124000,774373750,26150,26100,26200,26100,214
20230818,123900,768773150,26100,26150,26200,26100,61
20230818,123800,767178300,26100,26200,26200,26100,28
20230818,123700,766444900,26150,26150,26200,26150,62
20230818,123600,764821600,26200,26100,26200,26100,100
20230818,123500,762203250,26100,26100,26150,26100,146
20230818,123400,758392050,26200,26200,26200,26100,60
20230818,123300,756823550,26150,26150,26200,26150,76
20230818,123200,754834850,26200,26150,26200,26150,81
20230818,123100,752714250,26200,26200,26200,26200,25
20230818,123000,752059250,26200,26150,26200,26100,164
20230818,122900,747771100,26150,26100,26150,26100,109
20230818,122800,744922800,26150,26100,26150,26050,69
20230818,122700,743121200,26150,26050,26150,26050,58
20230818,122600,741607100,26050,26100,26150,26050,53
20230818,122500,740222800,26150,26100,26150,26050,211
20230818,122400,734714650,26100,26050,26150,26050,58
20230818,122300,733200600,26150,26100,26150,26050,77
20230818,122200,731192050,26150,26050,26150,26050,110
20230818,122100,728321050,26050,26100,26100,26050,16
20230818,122000,727903550,26100,26100,26150,26000,399
20230818,121900,717502500,26100,26150,26150,26100,61
20230818,121800,715908900,26100,26100,26150,26100,99
20230818,121700,713324500,26100,26200,26200,26100,43
20230818,121600,712199500,26200,26150,26200,26100,180
20230818,121500,707498750,26200,26150,26200,26100,231
20230818,121400,701461250,26150,26150,26150,26150,95
20230818,121300,698977000,26150,26150,26150,26150,52
20230818,121200,697617200,26100,26150,26150,26100,43
20230818,121100,696492800,26150,26150,26200,26150,100
20230818,121000,693877250,26150,26150,26150,26100,147
20230818,120900,690033250,26100,26100,26150,26100,271
20230818,120800,682948050,26200,26200,26200,26200,22
20230818,120700,682371650,26100,26200,26200,26100,196
20230818,120600,677246150,26200,26150,26200,26150,58
20230818,120500,675728400,26200,26150,26200,26150,152
20230818,120400,671752900,26200,26150,26200,26150,153
20230818,120300,667751150,26150,26200,26200,26150,52
20230818,120200,666390750,26200,26150,26200,26100,69
20230818,120100,664585350,26150,26150,26150,26150,51
20230818,120000,663251700,26150,26150,26150,26150,195
20230818,115900,658152450,26150,26150,26150,26150,58
20230818,115800,656635750,26200,26200,26200,26150,75
20230818,115700,654672750,26200,26200,26200,26150,39
20230818,115600,653651800,26100,26150,26200,26100,198
20230818,115500,648472550,26150,26150,26200,26150,73
20230818,115400,646561650,26150,26150,26200,26150,112
20230818,115300,643631800,26150,26150,26200,26150,112
20230818,115200,640700550,26150,26200,26200,26150,511
20230818,115100,627335050,26200,26200,26200,26200,54
20230818,115000,625920250,26150,26150,26200,26150,532
20230818,114900,612004050,26100,26050,26100,26050,535
20230818,114800,598044850,26050,26050,26050,26050,154
20230818,114700,594033150,26050,26050,26050,26050,53
20230818,114600,592652500,26050,26000,26050,26000,94
20230818,114500,590207250,26000,26050,26100,25850,359
20230818,114400,580891000,26050,26000,26050,26000,315
20230818,114300,572685600,26000,26000,26050,26000,54
20230818,114200,571280450,26000,26050,26050,26000,136
20230818,114100,567739900,26000,26050,26050,26000,55
20230818,114000,566308550,26050,26000,26050,26000,129
20230818,113900,562954050,26050,26000,26050,26000,116
20230818,113800,559937400,26000,26050,26050,26000,78
20230818,113700,557908700,26000,26050,26050,26000,24
20230818,113600,557283600,26000,25950,26000,25950,47
20230818,113500,556061650,25950,26000,26050,25950,242
20230818,113400,549764150,26000,26000,26000,26000,56
20230818,113300,548308150,26000,26000,26000,26000,75
20230818,113200,546358150,26000,26050,26050,26000,93
20230818,113100,543939550,26000,25900,26000,25900,1252
20230818,113000,511411600,25950,25900,25950,25900,39
20230818,112900,510400000,25900,25950,25950,25900,47
20230818,112800,509181400,25950,25950,25950,25950,134
20230818,112700,505704100,25950,25950,25950,25850,116
20230818,112600,502695400,25950,25950,25950,25950,43
20230818,112500,501579550,25950,25900,25950,25900,163
20230818,112400,497352150,25900,25900,25900,25900,160
20230818,112300,493208150,25900,25900,25900,25900,25
20230818,112200,492560650,25900,25900,25900,25900,70
20230818,112100,490747650,25900,25850,25900,25850,57
20230818,112000,489271650,25850,25850,25900,25850,163
20230818,111900,485057000,25850,25850,25850,25850,13
20230818,111800,484720950,25800,25900,25900,25800,21
20230818,111700,484178250,25750,25850,25900,25750,360
20230818,111600,474871050,25900,25900,25900,25900,23
20230818,111500,474275350,25950,25900,25950,25900,144
20230818,111400,470544800,25900,25900,25900,25900,40
20230818,111300,469508800,25900,25900,25900,25900,61
20230818,111200,467928900,25900,25900,25900,25900,23
20230818,111100,467333200,25900,25900,25900,25850,77
20230818,111000,465340600,25900,25900,25900,25850,260
20230818,110900,458606750,25900,25900,25900,25850,27
20230818,110800,457907750,25900,25900,25900,25850,55
20230818,110700,456483350,25900,25900,25900,25900,24
20230818,110600,455861750,25900,25800,25900,25800,117
20230818,110500,452833700,25850,25800,25850,25800,138
20230818,110400,449267100,25800,25800,25850,25800,185
20230818,110300,444493100,25850,25850,25850,25850,149
20230818,110200,440641450,25850,25850,25850,25850,59
20230818,110100,439116300,25850,25850,25850,25850,41
20230818,110000,438056450,25850,25850,25900,25750,155
20230818,105900,434051100,25800,25850,25900,25800,135
20230818,105800,430561700,25900,25900,25900,25900,326
20230818,105700,422118300,25900,25900,25900,25850,43
20230818,105600,421006100,25900,25900,25900,25800,35
20230818,105500,420099700,25850,25800,25900,25800,227
20230818,105400,414225150,25900,25800,25900,25800,68
20230818,105300,412469150,25800,25850,25900,25800,79
20230818,105200,410426600,25800,25900,25900,25800,94
20230818,105100,407993850,25900,25850,25900,25800,55
20230818,105000,406572500,25900,25900,25900,25900,50
20230818,104900,405277500,25900,25900,25900,25900,58
20230818,104800,403775300,25900,25900,25900,25850,117
20230818,104700,400746050,25900,25850,25900,25850,99
20230818,104600,398184500,25850,25850,25850,25850,73
20230818,104500,396297450,25850,25850,25850,25850,121
20230818,104400,393169600,25850,25850,25850,25850,37
20230818,104300,392213150,25850,25850,25850,25850,35
20230818,104200,391308400,25850,25850,25850,25850,55
20230818,104100,389886650,25850,25800,25850,25800,138
20230818,104000,386320350,25850,25850,25850,25800,112
20230818,103900,383429550,25850,25850,25850,25850,70
20230818,103800,381620050,25850,25850,25850,25850,62
20230818,103700,380017350,25850,25800,25850,25800,208
20230818,103600,374649350,25800,25800,25800,25800,37
20230818,103500,373694750,25800,25800,25800,25750,77
20230818,103400,371708950,25750,25800,25800,25750,143
20230818,103300,368020550,25800,25750,25800,25750,24
20230818,103200,367401450,25800,25750,25800,25750,299
20230818,103100,359700050,25750,25750,25800,25750,142
20230818,103000,356042700,25800,25750,25800,25700,131
20230818,102900,352668400,25750,25750,25750,25750,38
20230818,102800,351689900,25750,25700,25750,25700,47
20230818,102700,350479700,25700,25750,25750,25700,134
20230818,102600,347031900,25700,25750,25750,25700,37
20230818,102500,346080400,25750,25750,25750,25700,35
20230818,102400,345179650,25750,25650,25750,25600,116
20230818,102300,342204850,25700,25750,25750,25700,121
20230818,102200,339090600,25750,25650,25750,25650,154
20230818,102100,335138100,25700,25600,25700,25600,1673
20230818,102000,292258050,25600,25650,25650,25600,110
20230818,101900,289438750,25600,25550,25600,25550,287
20230818,101800,282091650,25550,25600,25600,25550,134
20230818,101700,278666250,25650,25600,25650,25500,183
20230818,101600,273984850,25600,25600,25650,25600,133
20230818,101500,270578150,25600,25600,25600,25600,81
20230818,101400,268504550,25650,25600,25650,25600,75
20230818,101300,266582450,25600,25600,25600,25600,56
20230818,101200,265148850,25600,25600,25600,25600,138
20230818,101100,261616050,25600,25600,25600,25600,64
20230818,101000,259977650,25600,25600,25600,25600,41
20230818,100900,258928050,25600,25600,25600,25550,172
20230818,100800,254530400,25600,25600,25600,25550,32
20230818,100700,253711350,25600,25600,25600,25550,193
20230818,100600,248777300,25550,25550,25550,25550,38
20230818,100500,247806400,25500,25550,25550,25500,132
20230818,100400,244434300,25550,25550,25600,25550,144
20230818,100300,240754550,25600,25600,25600,25550,93
20230818,100200,238377300,25600,25600,25600,25550,124
20230818,100100,235207050,25600,25550,25600,25550,101
20230818,100000,232623300,25550,25450,25550,25450,92
20230818,095900,230275100,25450,25550,25550,25450,127
20230818,095800,227036450,25550,25550,25550,25550,169
20230818,095700,222718500,25550,25550,25550,25550,49
20230818,095600,221466550,25550,25550,25550,25500,90
20230818,095500,219170300,25500,25550,25600,25500,110
20230818,095400,216361200,25550,25600,25600,25550,237
20230818,095300,210304300,25600,25550,25600,25550,173
20230818,095200,205880650,25600,25600,25600,25600,54
20230818,095100,204498250,25600,25600,25600,25600,139
20230818,095000,200939850,25600,25550,25600,25550,461
20230818,094900,189157200,25550,25550,25550,25550,53
20230818,094800,187803050,25550,25500,25550,25500,34
20230818,094700,186935350,25500,25500,25550,25500,140
20230818,094600,183360200,25550,25550,25550,25500,121
20230818,094500,180268950,25550,25550,25550,25550,21
20230818,094400,179732400,25550,25550,25550,25500,132
20230818,094300,176362350,25550,25500,25550,25500,173
20230818,094200,171942750,25500,25500,25500,25500,106
20230818,094100,169239750,25500,25550,25550,25500,101
20230818,094000,166661650,25500,25500,25500,25500,305
20230818,093900,158884150,25500,25500,25500,25500,97
20230818,093800,156410650,25450,25450,25450,25450,23
20230818,093700,155825300,25500,25450,25500,25450,96
20230818,093600,153381400,25450,25450,25450,25400,145
20230818,093500,149692450,25450,25450,25450,25450,13
20230818,093400,149361600,25400,25400,25450,25400,102
20230818,093300,146769600,25400,25400,25450,25400,93
20230818,093200,144403550,25400,25500,25500,25400,70
20230818,093100,142623200,25400,25450,25550,25400,187
20230818,093000,137859450,25450,25450,25450,25450,84
20230818,092900,135721650,25450,25400,25450,25400,78
20230818,092800,133738650,25400,25400,25400,25400,84
20230818,092700,131605050,25350,25400,25400,25350,84
20230818,092600,129471500,25400,25250,25400,25250,510
20230818,092500,116560850,25250,25250,25250,25200,485
20230818,092400,104323000,25250,25300,25300,25200,155
20230818,092300,100412500,25300,25300,25300,25250,73
20230818,092200,98567100,25300,25300,25350,25250,93
20230818,092100,96212800,25250,25250,25300,25250,70
20230818,092000,94443450,25300,25250,25300,25250,32
20230818,091900,93634100,25250,25350,25350,25250,62
20230818,091800,92063100,25350,25150,25350,25050,851
20230818,091700,70594250,25100,25100,25100,25100,37
20230818,091600,69665550,25050,25000,25100,25000,249
20230818,091500,63422150,25050,25050,25100,25050,94
20230818,091400,61066750,25050,25000,25050,24950,60
20230818,091300,59566350,25000,25000,25000,25000,24
20230818,091200,58966350,25000,25050,25050,25000,56
20230818,091100,57565650,24950,24900,24950,24900,162
20230818,091000,53528900,24950,24950,25050,24900,208
20230818,090900,48345400,24950,25050,25150,24950,203
20230818,090800,43264700,25000,25000,25000,25000,33
20230818,090700,42439700,24950,24850,24950,24700,561
20230818,090600,28514350,24950,24950,24950,24950,35
20230818,090500,27641100,24950,24950,24950,24900,44
20230818,090400,26544150,25000,24800,25000,24800,328
20230818,090300,18382050,24800,24750,24800,24650,395
20230818,090200,8625050,24800,24900,24900,24800,38
20230818,090100,7680950,24950,25000,25000,24950,19
20230818,090000,7206800,24950,24800,25000,24800,290
Reference in New Issue Copy Permalink