ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214430/min/candle-20230809.csv

674 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
20230809,201100,1737974100,35900,35900,35900,35900,1455
20230809,201000,1737974100,35900,35900,35900,35900,0
20230809,200900,1737974100,35900,35900,35900,35900,0
20230809,200800,1737974100,35900,35900,35900,35900,0
20230809,200700,1737974100,35900,35900,35900,35900,0
20230809,200600,1737974100,35900,35900,35900,35900,0
20230809,200500,1737974100,35900,35900,35900,35900,0
20230809,200400,1737974100,35900,35900,35900,35900,0
20230809,200300,1737974100,35900,35900,35900,35900,0
20230809,200200,1737974100,35900,35900,35900,35900,0
20230809,200100,1737974100,35900,35900,35900,35900,0
20230809,200000,1737974100,35900,35900,35900,35900,0
20230809,195900,1737974100,35900,35900,35900,35900,0
20230809,195800,1737974100,35900,35900,35900,35900,0
20230809,195700,1737974100,35900,35900,35900,35900,0
20230809,195600,1737974100,35900,35900,35900,35900,0
20230809,195500,1737974100,35900,35900,35900,35900,0
20230809,195400,1737974100,35900,35900,35900,35900,0
20230809,195300,1737974100,35900,35900,35900,35900,0
20230809,195200,1737974100,35900,35900,35900,35900,0
20230809,195100,1737974100,35900,35900,35900,35900,0
20230809,195000,1737974100,35900,35900,35900,35900,0
20230809,194900,1737974100,35900,35900,35900,35900,0
20230809,194800,1737974100,35900,35900,35900,35900,0
20230809,194700,1737974100,35900,35900,35900,35900,0
20230809,194600,1737974100,35900,35900,35900,35900,0
20230809,194500,1737974100,35900,35900,35900,35900,0
20230809,194400,1737974100,35900,35900,35900,35900,0
20230809,194300,1737974100,35900,35900,35900,35900,0
20230809,194200,1737974100,35900,35900,35900,35900,0
20230809,194100,1737974100,35900,35900,35900,35900,1455
20230809,194000,1737974100,35900,35900,35900,35900,0
20230809,193900,1737974100,35900,35900,35900,35900,0
20230809,193800,1737974100,35900,35900,35900,35900,0
20230809,193700,1737974100,35900,35900,35900,35900,0
20230809,193600,1737974100,35900,35900,35900,35900,0
20230809,193500,1737974100,35900,35900,35900,35900,0
20230809,193400,1737974100,35900,35900,35900,35900,0
20230809,193300,1737974100,35900,35900,35900,35900,0
20230809,193200,1737974100,35900,35900,35900,35900,0
20230809,193100,1737974100,35900,35900,35900,35900,0
20230809,193000,1737974100,35900,35900,35900,35900,0
20230809,192900,1737974100,35900,35900,35900,35900,0
20230809,192800,1737974100,35900,35900,35900,35900,0
20230809,192700,1737974100,35900,35900,35900,35900,0
20230809,192600,1737974100,35900,35900,35900,35900,0
20230809,192500,1737974100,35900,35900,35900,35900,0
20230809,192400,1737974100,35900,35900,35900,35900,0
20230809,192300,1737974100,35900,35900,35900,35900,0
20230809,192200,1737974100,35900,35900,35900,35900,0
20230809,192100,1737974100,35900,35900,35900,35900,0
20230809,192000,1737974100,35900,35900,35900,35900,0
20230809,191900,1737974100,35900,35900,35900,35900,0
20230809,191800,1737974100,35900,35900,35900,35900,0
20230809,191700,1737974100,35900,35900,35900,35900,0
20230809,191600,1737974100,35900,35900,35900,35900,0
20230809,191500,1737974100,35900,35900,35900,35900,0
20230809,191400,1737974100,35900,35900,35900,35900,0
20230809,191300,1737974100,35900,35900,35900,35900,0
20230809,191200,1737974100,35900,35900,35900,35900,0
20230809,191100,1737974100,35900,35900,35900,35900,1455
20230809,191000,1737974100,35900,35900,35900,35900,0
20230809,190900,1737974100,35900,35900,35900,35900,0
20230809,190800,1737974100,35900,35900,35900,35900,0
20230809,190700,1737974100,35900,35900,35900,35900,0
20230809,190600,1737974100,35900,35900,35900,35900,0
20230809,190500,1737974100,35900,35900,35900,35900,0
20230809,190400,1737974100,35900,35900,35900,35900,0
20230809,190300,1737974100,35900,35900,35900,35900,0
20230809,190200,1737974100,35900,35900,35900,35900,0
20230809,190100,1737974100,35900,35900,35900,35900,0
20230809,190000,1737974100,35900,35900,35900,35900,0
20230809,185900,1737974100,35900,35900,35900,35900,0
20230809,185800,1737974100,35900,35900,35900,35900,0
20230809,185700,1737974100,35900,35900,35900,35900,0
20230809,185600,1737974100,35900,35900,35900,35900,0
20230809,185500,1737974100,35900,35900,35900,35900,0
20230809,185400,1737974100,35900,35900,35900,35900,0
20230809,185300,1737974100,35900,35900,35900,35900,0
20230809,185200,1737974100,35900,35900,35900,35900,0
20230809,185100,1737974100,35900,35900,35900,35900,0
20230809,185000,1737974100,35900,35900,35900,35900,0
20230809,184900,1737974100,35900,35900,35900,35900,0
20230809,184800,1737974100,35900,35900,35900,35900,0
20230809,184700,1737974100,35900,35900,35900,35900,0
20230809,184600,1737974100,35900,35900,35900,35900,0
20230809,184500,1737974100,35900,35900,35900,35900,0
20230809,184400,1737974100,35900,35900,35900,35900,0
20230809,184300,1737974100,35900,35900,35900,35900,0
20230809,184200,1737974100,35900,35900,35900,35900,0
20230809,184100,1737974100,35900,35900,35900,35900,1455
20230809,184000,1737974100,35900,35900,35900,35900,0
20230809,183900,1737974100,35900,35900,35900,35900,0
20230809,183800,1737974100,35900,35900,35900,35900,0
20230809,183700,1737974100,35900,35900,35900,35900,0
20230809,183600,1737974100,35900,35900,35900,35900,0
20230809,183500,1737974100,35900,35900,35900,35900,0
20230809,183400,1737974100,35900,35900,35900,35900,0
20230809,183300,1737974100,35900,35900,35900,35900,0
20230809,183200,1737974100,35900,35900,35900,35900,0
20230809,183100,1737974100,35900,35900,35900,35900,0
20230809,183000,1737974100,35900,35900,35900,35900,0
20230809,182900,1737974100,35900,35900,35900,35900,0
20230809,182800,1737974100,35900,35900,35900,35900,0
20230809,182700,1737974100,35900,35900,35900,35900,0
20230809,182600,1737974100,35900,35900,35900,35900,0
20230809,182500,1737974100,35900,35900,35900,35900,0
20230809,182400,1737974100,35900,35900,35900,35900,0
20230809,182300,1737974100,35900,35900,35900,35900,0
20230809,182200,1737974100,35900,35900,35900,35900,0
20230809,182100,1737974100,35900,35900,35900,35900,0
20230809,182000,1737974100,35900,35900,35900,35900,0
20230809,181900,1737974100,35900,35900,35900,35900,0
20230809,181800,1737974100,35900,35900,35900,35900,0
20230809,181700,1737974100,35900,35900,35900,35900,0
20230809,181600,1737974100,35900,35900,35900,35900,0
20230809,181500,1737974100,35900,35900,35900,35900,0
20230809,181400,1737974100,35900,35900,35900,35900,0
20230809,181300,1737974100,35900,35900,35900,35900,0
20230809,181200,1737974100,35900,35900,35900,35900,0
20230809,181100,1737974100,35900,35900,35900,35900,1455
20230809,181000,1737974100,35900,35900,35900,35900,0
20230809,180900,1737974100,35900,35900,35900,35900,0
20230809,180800,1737974100,35900,35900,35900,35900,0
20230809,180700,1737974100,35900,35900,35900,35900,0
20230809,180600,1737974100,35900,35900,35900,35900,0
20230809,180500,1737974100,35900,35900,35900,35900,0
20230809,180400,1737974100,35900,35900,35900,35900,0
20230809,180300,1737974100,35900,35900,35900,35900,0
20230809,180200,1737974100,35900,35900,35900,35900,0
20230809,180100,1737974100,35900,35900,35900,35900,0
20230809,180000,1737974100,35900,35900,35900,35900,0
20230809,175900,1737974100,35900,35900,35900,35900,0
20230809,175800,1737974100,35900,35900,35900,35900,0
20230809,175700,1737974100,35900,35900,35900,35900,0
20230809,175600,1737974100,35900,35900,35900,35900,0
20230809,175500,1737974100,35900,35900,35900,35900,0
20230809,175400,1737974100,35900,35900,35900,35900,0
20230809,175300,1737974100,35900,35900,35900,35900,0
20230809,175200,1737974100,35900,35900,35900,35900,0
20230809,175100,1737974100,35900,35900,35900,35900,0
20230809,175000,1737974100,35900,35900,35900,35900,0
20230809,174900,1737974100,35900,35900,35900,35900,0
20230809,174800,1737974100,35900,35900,35900,35900,0
20230809,174700,1737974100,35900,35900,35900,35900,0
20230809,174600,1737974100,35900,35900,35900,35900,0
20230809,174500,1737974100,35900,35900,35900,35900,0
20230809,174400,1737974100,35900,35900,35900,35900,0
20230809,174300,1737974100,35900,35900,35900,35900,0
20230809,174200,1737974100,35900,35900,35900,35900,0
20230809,174100,1737974100,35900,35900,35900,35900,1455
20230809,174000,1737974100,35900,35900,35900,35900,0
20230809,173900,1737974100,35900,35900,35900,35900,0
20230809,173800,1737974100,35900,35900,35900,35900,0
20230809,173700,1737974100,35900,35900,35900,35900,0
20230809,173600,1737974100,35900,35900,35900,35900,0
20230809,173500,1737974100,35900,35900,35900,35900,0
20230809,173400,1737974100,35900,35900,35900,35900,0
20230809,173300,1737974100,35900,35900,35900,35900,0
20230809,173200,1737974100,35900,35900,35900,35900,0
20230809,173100,1737974100,35900,35900,35900,35900,0
20230809,173000,1737974100,35900,35900,35900,35900,0
20230809,172900,1737974100,35900,35900,35900,35900,0
20230809,172800,1737974100,35900,35900,35900,35900,0
20230809,172700,1737974100,35900,35900,35900,35900,0
20230809,172600,1737974100,35900,35900,35900,35900,0
20230809,172500,1737974100,35900,35900,35900,35900,0
20230809,172400,1737974100,35900,35900,35900,35900,0
20230809,172300,1737974100,35900,35900,35900,35900,0
20230809,172200,1737974100,35900,35900,35900,35900,0
20230809,172100,1737974100,35900,35900,35900,35900,0
20230809,172000,1737974100,35900,35900,35900,35900,0
20230809,171900,1737974100,35900,35900,35900,35900,0
20230809,171800,1737974100,35900,35900,35900,35900,0
20230809,171700,1737974100,35900,35900,35900,35900,0
20230809,171600,1737974100,35900,35900,35900,35900,0
20230809,171500,1737974100,35900,35900,35900,35900,0
20230809,171400,1737974100,35900,35900,35900,35900,0
20230809,171300,1737974100,35900,35900,35900,35900,0
20230809,171200,1737974100,35900,35900,35900,35900,0
20230809,171100,1737974100,35900,35900,35900,35900,1455
20230809,171000,1737974100,35900,35900,35900,35900,0
20230809,170900,1737974100,35900,35900,35900,35900,0
20230809,170800,1737974100,35900,35900,35900,35900,0
20230809,170700,1737974100,35900,35900,35900,35900,0
20230809,170600,1737974100,35900,35900,35900,35900,0
20230809,170500,1737974100,35900,35900,35900,35900,0
20230809,170400,1737974100,35900,35900,35900,35900,0
20230809,170300,1737974100,35900,35900,35900,35900,0
20230809,170200,1737974100,35900,35900,35900,35900,0
20230809,170100,1737974100,35900,35900,35900,35900,0
20230809,170000,1737974100,35900,35900,35900,35900,0
20230809,165900,1737974100,35900,35900,35900,35900,0
20230809,165800,1737974100,35900,35900,35900,35900,0
20230809,165700,1737974100,35900,35900,35900,35900,0
20230809,165600,1737974100,35900,35900,35900,35900,0
20230809,165500,1737974100,35900,35900,35900,35900,0
20230809,165400,1737974100,35900,35900,35900,35900,0
20230809,165300,1737974100,35900,35900,35900,35900,0
20230809,165200,1737974100,35900,35900,35900,35900,0
20230809,165100,1737974100,35900,35900,35900,35900,0
20230809,165000,1737974100,35900,35900,35900,35900,0
20230809,164900,1737974100,35900,35900,35900,35900,0
20230809,164800,1737974100,35900,35900,35900,35900,0
20230809,164700,1737974100,35900,35900,35900,35900,0
20230809,164600,1737974100,35900,35900,35900,35900,0
20230809,164500,1737974100,35900,35900,35900,35900,0
20230809,164400,1737974100,35900,35900,35900,35900,0
20230809,164300,1737974100,35900,35900,35900,35900,0
20230809,164200,1737974100,35900,35900,35900,35900,0
20230809,164100,1737974100,35900,35900,35900,35900,1455
20230809,164000,1737974100,35900,35900,35900,35900,0
20230809,163900,1737974100,35900,35900,35900,35900,0
20230809,163800,1737974100,35900,35900,35900,35900,0
20230809,163700,1737974100,35900,35900,35900,35900,0
20230809,163600,1737974100,35900,35900,35900,35900,0
20230809,163500,1737974100,35900,35900,35900,35900,0
20230809,163400,1737974100,35900,35900,35900,35900,0
20230809,163300,1737974100,35900,35900,35900,35900,0
20230809,163200,1737974100,35900,35900,35900,35900,0
20230809,163100,1737974100,35900,35900,35900,35900,0
20230809,163000,1737974100,35900,35900,35900,35900,0
20230809,162900,1737974100,35900,35900,35900,35900,0
20230809,162800,1737974100,35900,35900,35900,35900,0
20230809,162700,1737974100,35900,35900,35900,35900,0
20230809,162600,1737974100,35900,35900,35900,35900,0
20230809,162500,1737974100,35900,35900,35900,35900,0
20230809,162400,1737974100,35900,35900,35900,35900,0
20230809,162300,1737974100,35900,35900,35900,35900,0
20230809,162200,1737974100,35900,35900,35900,35900,0
20230809,162100,1737974100,35900,35900,35900,35900,0
20230809,162000,1737974100,35900,35900,35900,35900,0
20230809,161900,1737974100,35900,35900,35900,35900,0
20230809,161800,1737974100,35900,35900,35900,35900,0
20230809,161700,1737974100,35900,35900,35900,35900,0
20230809,161600,1737974100,35900,35900,35900,35900,0
20230809,161500,1737974100,35900,35900,35900,35900,0
20230809,161400,1737974100,35900,35900,35900,35900,0
20230809,161300,1737974100,35900,35900,35900,35900,0
20230809,161200,1737974100,35900,35900,35900,35900,0
20230809,161100,1737974100,35900,35900,35900,35900,1455
20230809,161000,1737974100,35900,35900,35900,35900,0
20230809,160900,1737974100,35900,35900,35900,35900,0
20230809,160800,1737974100,35900,35900,35900,35900,0
20230809,160700,1737974100,35900,35900,35900,35900,0
20230809,160600,1737974100,35900,35900,35900,35900,0
20230809,160500,1737974100,35900,35900,35900,35900,0
20230809,160400,1737974100,35900,35900,35900,35900,0
20230809,160300,1737974100,35900,35900,35900,35900,0
20230809,160200,1737974100,35900,35900,35900,35900,0
20230809,160100,1737974100,35900,35900,35900,35900,0
20230809,160000,1737974100,35900,35900,35900,35900,0
20230809,155900,1737974100,35900,35900,35900,35900,0
20230809,155800,1737974100,35900,35900,35900,35900,0
20230809,155700,1737974100,35900,35900,35900,35900,0
20230809,155600,1737974100,35900,35900,35900,35900,0
20230809,155500,1737974100,35900,35900,35900,35900,0
20230809,155400,1737974100,35900,35900,35900,35900,0
20230809,155300,1737974100,35900,35900,35900,35900,0
20230809,155200,1737974100,35900,35900,35900,35900,0
20230809,155100,1737974100,35900,35900,35900,35900,0
20230809,155000,1737974100,35900,35900,35900,35900,0
20230809,154900,1737974100,35900,35900,35900,35900,0
20230809,154800,1737974100,35900,35900,35900,35900,0
20230809,154700,1737974100,35900,35900,35900,35900,0
20230809,154600,1737974100,35900,35900,35900,35900,0
20230809,154500,1737974100,35900,35900,35900,35900,0
20230809,154400,1737974100,35900,35900,35900,35900,0
20230809,154300,1737974100,35900,35900,35900,35900,0
20230809,154200,1737974100,35900,35900,35900,35900,0
20230809,154100,1737974100,35900,35900,35900,35900,1455
20230809,154000,1737974100,35900,35900,35900,35900,0
20230809,153900,1737974100,35900,35900,35900,35900,0
20230809,153800,1737974100,35900,35900,35900,35900,0
20230809,153700,1737974100,35900,35900,35900,35900,0
20230809,153600,1737974100,35900,35900,35900,35900,0
20230809,153500,1737974100,35900,35900,35900,35900,0
20230809,153400,1737974100,35900,35900,35900,35900,0
20230809,153300,1737974100,35900,35900,35900,35900,0
20230809,153200,1737974100,35900,35900,35900,35900,0
20230809,153100,1737974100,35900,35900,35900,35900,0
20230809,153000,1737974100,35900,35900,35900,35900,1455
20230809,152900,1685739600,36100,36100,36100,36100,0
20230809,152800,1685739600,36100,36100,36100,36100,0
20230809,152700,1685739600,36100,36100,36100,36100,0
20230809,152600,1685739600,36100,36100,36100,36100,0
20230809,152500,1685739600,36100,36100,36100,36100,0
20230809,152400,1685739600,36100,36100,36100,36100,0
20230809,152300,1685739600,36100,36100,36100,36100,0
20230809,152200,1685739600,36100,36100,36100,36100,0
20230809,152100,1685739600,36100,36100,36100,36100,0
20230809,152000,1685739600,36100,36100,36100,36100,0
20230809,151900,1685739600,36100,36100,36100,36100,81
20230809,151800,1682815500,36100,36150,36150,36100,21
20230809,151700,1682056900,36150,36100,36150,36050,68
20230809,151600,1679600200,36100,36100,36100,36100,10
20230809,151500,1679239200,36150,36100,36150,36100,62
20230809,151400,1677000850,36100,36100,36100,36100,0
20230809,151300,1677000850,36100,36100,36100,36100,24
20230809,151200,1676134450,36150,36150,36150,36150,0
20230809,151100,1676134450,36150,36150,36150,36150,63
20230809,151000,1673857000,36200,36200,36200,36200,0
20230809,150900,1673857000,36200,36150,36200,36150,138
20230809,150800,1668863350,35950,35950,35950,35950,0
20230809,150700,1668863350,35950,36000,36000,35950,115
20230809,150600,1664726450,36200,36050,36200,36050,256
20230809,150500,1655481450,36000,36000,36000,36000,8
20230809,150400,1655193450,36000,36000,36000,35950,154
20230809,150300,1649655250,35950,35950,35950,35950,1
20230809,150200,1649619300,36050,36050,36050,36050,58
20230809,150100,1647528400,36000,36100,36100,36000,88
20230809,150000,1644359200,36200,36200,36200,36200,25
20230809,145900,1643454200,36200,36100,36200,36100,225
20230809,145800,1635321300,36150,36100,36150,36100,58
20230809,145700,1633224800,36100,36100,36100,36100,7
20230809,145600,1632972100,36100,36050,36100,36050,30
20230809,145500,1631890150,36050,36050,36050,36050,31
20230809,145400,1630772600,36050,36100,36100,36050,77
20230809,145300,1627996250,36100,36100,36100,36100,49
20230809,145200,1626227350,36150,36150,36150,36150,0
20230809,145100,1626227350,36150,36100,36150,36100,117
20230809,145000,1622001950,36100,36100,36100,36100,217
20230809,144900,1614168250,36100,36100,36100,36100,44
20230809,144800,1612579850,36100,36100,36100,36100,378
20230809,144700,1598934050,36100,36050,36100,36050,40
20230809,144600,1597490100,36050,36050,36050,36050,0
20230809,144500,1597490100,36050,36050,36050,36050,50
20230809,144400,1595687600,36050,36050,36050,36050,0
20230809,144300,1595687600,36050,36050,36050,36050,26
20230809,144200,1594750300,36050,36050,36050,36050,0
20230809,144100,1594750300,36050,36050,36050,36050,36
20230809,144000,1593452500,36050,36000,36050,36000,56
20230809,143900,1591434350,36000,36000,36000,36000,0
20230809,143800,1591434350,36000,36050,36050,36000,433
20230809,143700,1575837550,36100,36100,36100,36100,0
20230809,143600,1575837550,36100,36100,36100,36100,55
20230809,143500,1573852050,36050,36050,36050,36050,0
20230809,143400,1573852050,36050,36100,36100,36050,33
20230809,143300,1572661000,36100,36100,36100,36100,35
20230809,143200,1571397500,36050,36100,36100,36050,64
20230809,143100,1569087550,36050,36050,36100,36050,119
20230809,143000,1564797100,36100,36050,36100,36050,25
20230809,142900,1563895350,36050,36000,36050,36000,32
20230809,142800,1562743250,36100,36100,36100,36100,0
20230809,142700,1562743250,36100,36050,36100,36050,49
20230809,142600,1560974600,36100,36050,36100,36050,57
20230809,142500,1558919500,36100,36100,36100,36100,39
20230809,142400,1557511600,36100,36100,36100,36100,0
20230809,142300,1557511600,36100,36050,36100,36050,340
20230809,142200,1545240300,36050,36050,36050,36050,0
20230809,142100,1545240300,36050,36050,36050,36000,579
20230809,142000,1524367500,36000,35950,36000,35950,673
20230809,141900,1500170150,35950,35950,35950,35950,60
20230809,141800,1498013150,35950,35950,35950,35950,4
20230809,141700,1497869350,35900,35900,35900,35900,8
20230809,141600,1497582150,35950,35900,35950,35900,33
20230809,141500,1496396250,35950,35900,35950,35900,14
20230809,141400,1495893400,35900,35850,35900,35800,294
20230809,141300,1485357000,35850,35850,35850,35850,0
20230809,141200,1485357000,35850,35900,35900,35850,52
20230809,141100,1483490300,35900,35900,35900,35900,286
20230809,141000,1473222900,35900,35900,35900,35900,114
20230809,140900,1469130300,36000,36000,36000,36000,0
20230809,140800,1469130300,36000,36000,36000,36000,27
20230809,140700,1468158300,36000,36000,36000,36000,48
20230809,140600,1466430300,36000,36000,36000,36000,62
20230809,140500,1464198300,36000,36000,36000,36000,10
20230809,140400,1463838300,36050,36050,36050,36050,50
20230809,140300,1462035800,36050,36050,36050,36050,29
20230809,140200,1460990350,36100,36000,36100,36000,4
20230809,140100,1460846100,36050,35900,36050,35900,130
20230809,140000,1456168600,35900,35900,35900,35900,34
20230809,135900,1454948000,35900,35900,35900,35900,1
20230809,135800,1454912100,35950,35950,35950,35950,0
20230809,135700,1454912100,35950,35950,35950,35950,43
20230809,135600,1453366250,36000,35900,36000,35900,4
20230809,135500,1453222450,35900,35850,35900,35850,49
20230809,135400,1451463800,35850,35850,35850,35850,704
20230809,135300,1426225400,35900,35900,35900,35900,125
20230809,135200,1421737900,35950,36050,36050,35950,49
20230809,135100,1419975650,36100,36050,36100,36050,59
20230809,135000,1417846450,36150,36200,36200,36050,118
20230809,134900,1413583200,36350,36050,36350,36050,794
20230809,134800,1384830750,36000,36000,36000,36000,417
20230809,134700,1369818750,36000,35950,36000,35900,14
20230809,134600,1369315350,35950,35900,36000,35900,507
20230809,134500,1351106400,35900,35600,35900,35600,1375
20230809,134400,1301934650,35600,35550,35600,35550,260
20230809,134300,1292684150,35550,35550,35550,35550,0
20230809,134200,1292684150,35550,35500,35550,35500,10
20230809,134100,1292329100,35550,35500,35550,35500,2
20230809,134000,1292258050,35550,35550,35600,35550,14
20230809,133900,1291760150,35550,35500,35550,35500,278
20230809,133800,1281889000,35500,35500,35500,35500,0
20230809,133700,1281889000,35500,35500,35500,35500,33
20230809,133600,1280717500,35500,35500,35500,35500,2
20230809,133500,1280646500,35500,35450,35500,35450,38
20230809,133400,1279299300,35450,35450,35450,35450,0
20230809,133300,1279299300,35450,35400,35450,35400,51
20230809,133200,1277492350,35450,35450,35450,35450,0
20230809,133100,1277492350,35450,35450,35450,35450,100
20230809,133000,1273947350,35450,35450,35450,35450,0
20230809,132900,1273947350,35450,35450,35450,35450,33
20230809,132800,1272777500,35400,35400,35400,35400,1
20230809,132700,1272742100,35450,35450,35450,35450,2
20230809,132600,1272671200,35450,35450,35450,35450,63
20230809,132500,1270437850,35400,35400,35400,35400,5
20230809,132400,1270260850,35450,35450,35450,35450,21
20230809,132300,1269516400,35450,35450,35450,35450,10
20230809,132200,1269161900,35450,35450,35450,35450,62
20230809,132100,1266964000,35450,35450,35450,35450,0
20230809,132000,1266964000,35450,35450,35450,35450,21
20230809,131900,1266219550,35400,35400,35400,35400,19
20230809,131800,1265546950,35400,35400,35400,35400,1
20230809,131700,1265511550,35400,35400,35400,35400,10
20230809,131600,1265157550,35350,35400,35400,35350,48
20230809,131500,1263458850,35400,35400,35400,35400,4
20230809,131400,1263317250,35400,35400,35400,35400,20
20230809,131300,1262609250,35400,35400,35400,35400,42
20230809,131200,1261122450,35400,35400,35400,35400,1
20230809,131100,1261087050,35400,35400,35400,35350,3
20230809,131000,1260980900,35350,35350,35350,35350,0
20230809,130900,1260980900,35350,35350,35350,35350,54
20230809,130800,1259072000,35350,35350,35350,35350,50
20230809,130700,1257304500,35350,35350,35350,35300,107
20230809,130600,1253525600,35350,35350,35350,35350,0
20230809,130500,1253525600,35350,35400,35400,35350,78
20230809,130400,1250765250,35400,35400,35400,35400,0
20230809,130300,1250765250,35400,35400,35400,35400,0
20230809,130200,1250765250,35400,35400,35400,35400,22
20230809,130100,1249986450,35400,35400,35400,35400,0
20230809,130000,1249986450,35400,35400,35400,35400,193
20230809,125900,1243154250,35400,35350,35400,35350,5
20230809,125800,1242977300,35400,35350,35450,35350,614
20230809,125700,1221249050,35350,35350,35350,35350,0
20230809,125600,1221249050,35350,35350,35350,35350,47
20230809,125500,1219587600,35400,35400,35400,35400,0
20230809,125400,1219587600,35400,35300,35400,35300,189
20230809,125300,1212908400,35300,35300,35300,35300,0
20230809,125200,1212908400,35300,35300,35300,35300,60
20230809,125100,1210790400,35200,35200,35200,35200,0
20230809,125000,1210790400,35200,35200,35200,35200,20
20230809,124900,1210086400,35300,35300,35300,35300,23
20230809,124800,1209274500,35300,35300,35300,35300,0
20230809,124700,1209274500,35300,35300,35300,35300,59
20230809,124600,1207191800,35300,35300,35300,35300,0
20230809,124500,1207191800,35300,35300,35300,35300,25
20230809,124400,1206309300,35300,35300,35300,35300,0
20230809,124300,1206309300,35300,35300,35300,35300,57
20230809,124200,1204297200,35300,35300,35300,35300,79
20230809,124100,1201508500,35300,35300,35300,35300,36
20230809,124000,1200237700,35200,35200,35200,35200,18
20230809,123900,1199604100,35250,35300,35300,35250,50
20230809,123800,1197839150,35300,35300,35300,35300,0
20230809,123700,1197839150,35300,35300,35300,35300,0
20230809,123600,1197839150,35300,35300,35300,35300,34
20230809,123500,1196638950,35300,35300,35300,35300,0
20230809,123400,1196638950,35300,35300,35350,35300,56
20230809,123300,1194662100,35200,35200,35200,35200,25
20230809,123200,1193782100,35300,35300,35300,35300,34
20230809,123100,1192581900,35300,35300,35300,35300,0
20230809,123000,1192581900,35300,35300,35300,35300,41
20230809,122900,1191134600,35200,35200,35200,35200,10
20230809,122800,1190782600,35200,35200,35200,35200,30
20230809,122700,1189726600,35300,35300,35300,35300,0
20230809,122600,1189726600,35300,35300,35300,35300,21
20230809,122500,1188985300,35300,35200,35300,35200,58
20230809,122400,1186940900,35300,35250,35300,35250,48
20230809,122300,1185247200,35250,35250,35250,35250,34
20230809,122200,1184048700,35250,35250,35250,35250,146
20230809,122100,1178902200,35200,35200,35200,35200,25
20230809,122000,1178022200,35200,35200,35200,35200,0
20230809,121900,1178022200,35200,35200,35200,35200,34
20230809,121800,1176825400,35200,35150,35200,35150,107
20230809,121700,1173059550,35200,35150,35200,35150,157
20230809,121600,1167536200,35200,35200,35200,35200,0
20230809,121500,1167536200,35200,35150,35200,35150,52
20230809,121400,1165706000,35150,35150,35150,35150,6
20230809,121300,1165495100,35200,35200,35200,35200,48
20230809,121200,1163805500,35200,35300,35300,35200,51
20230809,121100,1162005500,35350,35350,35350,35350,5
20230809,121000,1161828750,35350,35300,35350,35300,36
20230809,120900,1160557900,35300,35300,35300,35300,0
20230809,120800,1160557900,35300,35300,35300,35300,42
20230809,120700,1159075300,35250,35250,35250,35250,0
20230809,120600,1159075300,35250,35250,35250,35250,42
20230809,120500,1157594800,35200,35200,35200,35200,1
20230809,120400,1157559600,35100,35100,35100,35100,276
20230809,120300,1147872000,35050,35050,35050,35050,0
20230809,120200,1147872000,35050,35100,35100,35050,33
20230809,120100,1146714150,35100,35100,35100,35100,0
20230809,120000,1146714150,35100,35100,35100,35100,1
20230809,115900,1146679050,35150,35150,35150,35150,44
20230809,115800,1145132450,35050,35050,35050,35050,11
20230809,115700,1144746900,35100,35100,35150,35100,61
20230809,115600,1142603850,35100,35100,35100,35100,32
20230809,115500,1141480650,35100,35050,35100,35050,4
20230809,115400,1141340300,35100,35150,35150,35100,26
20230809,115300,1140427100,35200,35200,35200,35200,50
20230809,115200,1138667100,35200,35100,35200,35100,118
20230809,115100,1134520200,35100,35100,35100,35100,46
20230809,115000,1132905600,35050,35050,35050,35050,0
20230809,114900,1132905600,35050,35050,35050,35050,1
20230809,114800,1132870550,35100,35100,35100,35100,37
20230809,114700,1131571850,35050,35100,35100,35050,103
20230809,114600,1127956650,35100,35050,35100,35050,102
20230809,114500,1124376550,35050,35050,35050,35050,1
20230809,114400,1124341500,35100,35100,35100,35100,200
20230809,114300,1117321500,35100,35100,35100,35100,200
20230809,114200,1110301500,35100,35100,35100,35100,100
20230809,114100,1106791500,35100,35100,35100,35100,0
20230809,114000,1106791500,35100,35100,35100,35100,33
20230809,113900,1105633200,35100,35100,35100,35100,0
20230809,113800,1105633200,35100,35100,35100,35100,60
20230809,113700,1103527200,34900,34900,34900,34900,0
20230809,113600,1103527200,34900,34900,34900,34900,33
20230809,113500,1102375500,35050,35050,35050,35050,104
20230809,113400,1098730300,35000,35000,35000,35000,85
20230809,113300,1095755300,35000,35000,35000,35000,44
20230809,113200,1094215300,35000,35000,35000,35000,1
20230809,113100,1094180300,35000,35000,35000,35000,39
20230809,113000,1092815300,34950,34950,34950,34950,0
20230809,112900,1092815300,34950,35000,35000,34950,64
20230809,112800,1090575450,34950,34950,34950,34950,363
20230809,112700,1077888600,34950,35000,35000,34950,54
20230809,112600,1076000100,35000,35000,35000,35000,0
20230809,112500,1076000100,35000,35000,35000,35000,72
20230809,112400,1073480100,35000,35000,35000,35000,0
20230809,112300,1073480100,35000,35000,35000,35000,87
20230809,112200,1070435100,35000,35000,35000,35000,22
20230809,112100,1069665100,35000,35000,35000,35000,20
20230809,112000,1068965100,35000,35000,35000,35000,170
20230809,111900,1063015100,35000,35000,35000,35000,20
20230809,111800,1062315100,35050,34950,35050,34950,117
20230809,111700,1058225400,35000,34950,35050,34950,28
20230809,111600,1057245750,35000,34950,35000,34950,313
20230809,111500,1046292750,34950,34950,34950,34950,5
20230809,111400,1046118000,34950,34950,34950,34950,35
20230809,111300,1044894750,34950,34950,34950,34950,28
20230809,111200,1043916150,34950,34900,34950,34900,34
20230809,111100,1042729500,34900,34900,34900,34900,7
20230809,111000,1042485200,34950,34950,34950,34950,1
20230809,110900,1042450250,34900,34900,34900,34850,283
20230809,110800,1032585650,34950,34950,34950,34950,31
20230809,110700,1031502200,34950,34950,34950,34950,35
20230809,110600,1030278950,34950,34950,34950,34950,1
20230809,110500,1030244000,35000,34900,35000,34900,516
20230809,110400,1012223800,34950,34950,34950,34950,2
20230809,110300,1012153900,34950,35000,35000,34950,1074
20230809,110200,974565650,35000,34950,35000,34950,29
20230809,110100,973551100,34950,34950,34950,34950,40
20230809,110000,972153100,34900,34950,34950,34900,29
20230809,105900,971140500,35000,35000,35000,35000,2
20230809,105800,971070500,34950,34900,34950,34900,53
20230809,105700,969219150,34950,35050,35050,34950,11
20230809,105600,968834200,35000,35050,35050,35000,5
20230809,105500,968659150,34900,34850,34900,34850,165
20230809,105400,962901000,34850,34900,34900,34850,22
20230809,105300,962134200,34850,34850,34850,34850,20
20230809,105200,961437200,34850,34850,34850,34850,57
20230809,105100,959450750,34850,34850,34850,34850,20
20230809,105000,958753750,34850,34850,34850,34850,5
20230809,104900,958579500,34850,34850,34850,34850,20
20230809,104800,957882500,34850,34900,34900,34850,5
20230809,104700,957708050,34950,34950,34950,34950,1
20230809,104600,957673100,34850,34850,34850,34850,104
20230809,104500,954048700,34800,34800,34800,34800,25
20230809,104400,953178700,34800,34800,34800,34800,56
20230809,104300,951229900,34800,34800,34800,34800,26
20230809,104200,950325100,34800,34800,34800,34800,30
20230809,104100,949281100,34800,34800,34800,34800,28
20230809,104000,948306700,34800,34800,34800,34800,25
20230809,103900,947436700,34800,34800,34800,34800,96
20230809,103800,944095900,34800,34850,34850,34800,1273
20230809,103700,899779700,34850,34850,34850,34850,69
20230809,103600,897375050,34900,34900,34900,34850,27
20230809,103500,896433750,34850,34850,34850,34850,69
20230809,103400,894029100,34900,34900,34900,34900,179
20230809,103300,887782000,34900,34900,34900,34900,5
20230809,103200,887607500,34900,34900,34900,34900,20
20230809,103100,886909500,34900,34900,34900,34900,20
20230809,103000,886211500,34950,35000,35000,34950,462
20230809,102900,870041550,35000,35000,35000,35000,20
20230809,102800,869341550,35050,35000,35050,35000,126
20230809,102700,864931250,34900,34950,35000,34900,151
20230809,102600,859658600,34900,34900,34900,34900,25
20230809,102500,858786100,34900,34900,34900,34900,20
20230809,102400,858088100,34950,34950,34950,34950,13
20230809,102300,857633750,34950,34950,34950,34950,20
20230809,102200,856934750,35000,35000,35000,35000,0
20230809,102100,856934750,35000,35000,35000,35000,0
20230809,102000,856934750,35000,35000,35000,35000,15
20230809,101900,856409750,34950,34950,34950,34950,6
20230809,101800,856200050,35000,35000,35000,35000,3
20230809,101700,856095050,34950,34950,34950,34950,74
20230809,101600,853508750,34950,34950,34950,34950,85
20230809,101500,850538000,35000,35000,35000,35000,0
20230809,101400,850538000,35000,35050,35050,35000,86
20230809,101300,847526750,35050,35050,35050,35050,1
20230809,101200,847491700,35050,35050,35050,35050,1
20230809,101100,847456650,35100,35100,35100,35100,1
20230809,101000,847421550,35100,35100,35100,35100,10
20230809,100900,847070550,35150,35200,35200,35150,2
20230809,100800,847000200,35050,35050,35050,35050,90
20230809,100700,843845700,35050,35000,35050,35000,518
20230809,100600,825713200,35000,35050,35050,35000,701
20230809,100500,801173900,35050,35100,35100,35050,3
20230809,100400,801068700,35050,35050,35050,35050,45
20230809,100300,799491450,35050,35050,35050,35050,254
20230809,100200,790588750,35050,35050,35050,35050,5
20230809,100100,790413500,35050,35100,35100,35050,782
20230809,100000,762967300,35100,35150,35150,35100,69
20230809,095900,760544800,35100,35100,35100,35100,0
20230809,095800,760544800,35100,35100,35100,35100,102
20230809,095700,756964600,35100,35100,35100,35100,2
20230809,095600,756894400,35100,35100,35100,35100,34
20230809,095500,755701000,35050,35100,35100,35050,31
20230809,095400,754613600,35150,35250,35250,35150,204
20230809,095300,747423100,35250,35200,35250,35200,387
20230809,095200,733785000,35200,35100,35200,35100,162
20230809,095100,728090600,35050,35000,35050,35000,493
20230809,095000,710813450,35000,34950,35000,34950,174
20230809,094900,704726050,34950,34950,34950,34950,30
20230809,094800,703677550,34900,34900,34900,34900,0
20230809,094700,703677550,34900,34900,34900,34900,57
20230809,094600,701688250,34900,34900,34900,34900,78
20230809,094500,698966050,34900,34950,34950,34900,1561
20230809,094400,644439150,35000,35000,35000,35000,100
20230809,094300,640939150,35000,34950,35000,34950,34
20230809,094200,639749400,35050,35050,35050,35050,0
20230809,094100,639749400,35050,34950,35050,34950,88
20230809,094000,636673650,34950,34950,34950,34950,1
20230809,093900,636638700,34900,34900,34900,34900,779
20230809,093800,609451600,34900,34950,35150,34900,373
20230809,093700,596423400,34950,34950,34950,34950,195
20230809,093600,589608150,34950,34900,34950,34900,129
20230809,093500,585102700,34900,34900,34950,34850,276
20230809,093400,575470300,34900,34900,34900,34900,0
20230809,093300,575470300,34900,35050,35050,34900,1680
20230809,093200,516723500,35050,35050,35150,35050,319
20230809,093100,505542250,35150,35100,35150,35100,401
20230809,093000,491462150,35050,34950,35050,34950,360
20230809,092900,478844950,34900,34950,34950,34900,9
20230809,092800,478530600,34900,34850,34900,34850,245
20230809,092700,469991750,34850,34900,34900,34850,202
20230809,092600,462952000,34950,34950,34950,34900,204
20230809,092500,455832200,34800,34950,34950,34800,587
20230809,092400,435397300,34950,34850,34950,34850,36
20230809,092300,434142600,34800,34950,35000,34800,692
20230809,092200,410032900,35000,35000,35050,35000,203
20230809,092100,402927850,35000,34800,35000,34800,1486
20230809,092000,350998050,34750,34450,34750,34450,581
20230809,091900,330876750,34300,34650,34650,34300,2857
20230809,091800,232359050,34650,35050,35100,34650,857
20230809,091700,202538950,35100,35150,35150,35050,521
20230809,091600,184244550,35100,35250,35250,35100,1157
20230809,091500,143527850,35250,35400,35450,35250,424
20230809,091400,128550300,35400,35450,35450,35400,132
20230809,091300,123875000,35500,35550,35550,35500,102
20230809,091200,120248950,35550,35500,35550,35500,24
20230809,091100,119396900,35500,35500,35500,35500,0
20230809,091000,119396900,35500,35500,35500,35500,111
20230809,090900,115456400,35500,35750,35750,35500,542
20230809,090800,96146200,35900,36000,36000,35900,1498
20230809,090700,42337500,35950,35950,35950,35950,0
20230809,090600,42337500,35950,35950,35950,35950,6
20230809,090500,42121800,35900,35900,35900,35900,118
20230809,090400,37885600,36000,35850,36000,35850,184
20230809,090300,31281900,35900,35900,35900,35900,196
20230809,090200,24245500,35700,35750,35750,35700,290
20230809,090100,13885750,35700,35750,35750,35700,131
20230809,090000,9205500,36050,36250,36250,36050,254
Reference in New Issue Copy Permalink