ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/216080/min/candle-20230809.csv

675 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
20230809,201200,1147157900,23450,23450,23450,23450,663
20230809,201100,1147157900,23450,23450,23450,23450,0
20230809,201000,1147157900,23450,23450,23450,23450,0
20230809,200900,1147157900,23450,23450,23450,23450,0
20230809,200800,1147157900,23450,23450,23450,23450,0
20230809,200700,1147157900,23450,23450,23450,23450,0
20230809,200600,1147157900,23450,23450,23450,23450,0
20230809,200500,1147157900,23450,23450,23450,23450,0
20230809,200400,1147157900,23450,23450,23450,23450,0
20230809,200300,1147157900,23450,23450,23450,23450,0
20230809,200200,1147157900,23450,23450,23450,23450,0
20230809,200100,1147157900,23450,23450,23450,23450,0
20230809,200000,1147157900,23450,23450,23450,23450,0
20230809,195900,1147157900,23450,23450,23450,23450,0
20230809,195800,1147157900,23450,23450,23450,23450,0
20230809,195700,1147157900,23450,23450,23450,23450,0
20230809,195600,1147157900,23450,23450,23450,23450,0
20230809,195500,1147157900,23450,23450,23450,23450,0
20230809,195400,1147157900,23450,23450,23450,23450,0
20230809,195300,1147157900,23450,23450,23450,23450,0
20230809,195200,1147157900,23450,23450,23450,23450,0
20230809,195100,1147157900,23450,23450,23450,23450,0
20230809,195000,1147157900,23450,23450,23450,23450,0
20230809,194900,1147157900,23450,23450,23450,23450,0
20230809,194800,1147157900,23450,23450,23450,23450,0
20230809,194700,1147157900,23450,23450,23450,23450,0
20230809,194600,1147157900,23450,23450,23450,23450,0
20230809,194500,1147157900,23450,23450,23450,23450,0
20230809,194400,1147157900,23450,23450,23450,23450,0
20230809,194300,1147157900,23450,23450,23450,23450,0
20230809,194200,1147157900,23450,23450,23450,23450,663
20230809,194100,1147157900,23450,23450,23450,23450,0
20230809,194000,1147157900,23450,23450,23450,23450,0
20230809,193900,1147157900,23450,23450,23450,23450,0
20230809,193800,1147157900,23450,23450,23450,23450,0
20230809,193700,1147157900,23450,23450,23450,23450,0
20230809,193600,1147157900,23450,23450,23450,23450,0
20230809,193500,1147157900,23450,23450,23450,23450,0
20230809,193400,1147157900,23450,23450,23450,23450,0
20230809,193300,1147157900,23450,23450,23450,23450,0
20230809,193200,1147157900,23450,23450,23450,23450,0
20230809,193100,1147157900,23450,23450,23450,23450,0
20230809,193000,1147157900,23450,23450,23450,23450,0
20230809,192900,1147157900,23450,23450,23450,23450,0
20230809,192800,1147157900,23450,23450,23450,23450,0
20230809,192700,1147157900,23450,23450,23450,23450,0
20230809,192600,1147157900,23450,23450,23450,23450,0
20230809,192500,1147157900,23450,23450,23450,23450,0
20230809,192400,1147157900,23450,23450,23450,23450,0
20230809,192300,1147157900,23450,23450,23450,23450,0
20230809,192200,1147157900,23450,23450,23450,23450,0
20230809,192100,1147157900,23450,23450,23450,23450,0
20230809,192000,1147157900,23450,23450,23450,23450,0
20230809,191900,1147157900,23450,23450,23450,23450,0
20230809,191800,1147157900,23450,23450,23450,23450,0
20230809,191700,1147157900,23450,23450,23450,23450,0
20230809,191600,1147157900,23450,23450,23450,23450,0
20230809,191500,1147157900,23450,23450,23450,23450,0
20230809,191400,1147157900,23450,23450,23450,23450,0
20230809,191300,1147157900,23450,23450,23450,23450,0
20230809,191200,1147157900,23450,23450,23450,23450,663
20230809,191100,1147157900,23450,23450,23450,23450,0
20230809,191000,1147157900,23450,23450,23450,23450,0
20230809,190900,1147157900,23450,23450,23450,23450,0
20230809,190800,1147157900,23450,23450,23450,23450,0
20230809,190700,1147157900,23450,23450,23450,23450,0
20230809,190600,1147157900,23450,23450,23450,23450,0
20230809,190500,1147157900,23450,23450,23450,23450,0
20230809,190400,1147157900,23450,23450,23450,23450,0
20230809,190300,1147157900,23450,23450,23450,23450,0
20230809,190200,1147157900,23450,23450,23450,23450,0
20230809,190100,1147157900,23450,23450,23450,23450,0
20230809,190000,1147157900,23450,23450,23450,23450,0
20230809,185900,1147157900,23450,23450,23450,23450,0
20230809,185800,1147157900,23450,23450,23450,23450,0
20230809,185700,1147157900,23450,23450,23450,23450,0
20230809,185600,1147157900,23450,23450,23450,23450,0
20230809,185500,1147157900,23450,23450,23450,23450,0
20230809,185400,1147157900,23450,23450,23450,23450,0
20230809,185300,1147157900,23450,23450,23450,23450,0
20230809,185200,1147157900,23450,23450,23450,23450,0
20230809,185100,1147157900,23450,23450,23450,23450,0
20230809,185000,1147157900,23450,23450,23450,23450,0
20230809,184900,1147157900,23450,23450,23450,23450,0
20230809,184800,1147157900,23450,23450,23450,23450,0
20230809,184700,1147157900,23450,23450,23450,23450,0
20230809,184600,1147157900,23450,23450,23450,23450,0
20230809,184500,1147157900,23450,23450,23450,23450,0
20230809,184400,1147157900,23450,23450,23450,23450,0
20230809,184300,1147157900,23450,23450,23450,23450,0
20230809,184200,1147157900,23450,23450,23450,23450,663
20230809,184100,1147157900,23450,23450,23450,23450,0
20230809,184000,1147157900,23450,23450,23450,23450,0
20230809,183900,1147157900,23450,23450,23450,23450,0
20230809,183800,1147157900,23450,23450,23450,23450,0
20230809,183700,1147157900,23450,23450,23450,23450,0
20230809,183600,1147157900,23450,23450,23450,23450,0
20230809,183500,1147157900,23450,23450,23450,23450,0
20230809,183400,1147157900,23450,23450,23450,23450,0
20230809,183300,1147157900,23450,23450,23450,23450,0
20230809,183200,1147157900,23450,23450,23450,23450,0
20230809,183100,1147157900,23450,23450,23450,23450,0
20230809,183000,1147157900,23450,23450,23450,23450,0
20230809,182900,1147157900,23450,23450,23450,23450,0
20230809,182800,1147157900,23450,23450,23450,23450,0
20230809,182700,1147157900,23450,23450,23450,23450,0
20230809,182600,1147157900,23450,23450,23450,23450,0
20230809,182500,1147157900,23450,23450,23450,23450,0
20230809,182400,1147157900,23450,23450,23450,23450,0
20230809,182300,1147157900,23450,23450,23450,23450,0
20230809,182200,1147157900,23450,23450,23450,23450,0
20230809,182100,1147157900,23450,23450,23450,23450,0
20230809,182000,1147157900,23450,23450,23450,23450,0
20230809,181900,1147157900,23450,23450,23450,23450,0
20230809,181800,1147157900,23450,23450,23450,23450,0
20230809,181700,1147157900,23450,23450,23450,23450,0
20230809,181600,1147157900,23450,23450,23450,23450,0
20230809,181500,1147157900,23450,23450,23450,23450,0
20230809,181400,1147157900,23450,23450,23450,23450,0
20230809,181300,1147157900,23450,23450,23450,23450,0
20230809,181200,1147157900,23450,23450,23450,23450,663
20230809,181100,1147157900,23450,23450,23450,23450,0
20230809,181000,1147157900,23450,23450,23450,23450,0
20230809,180900,1147157900,23450,23450,23450,23450,0
20230809,180800,1147157900,23450,23450,23450,23450,0
20230809,180700,1147157900,23450,23450,23450,23450,0
20230809,180600,1147157900,23450,23450,23450,23450,0
20230809,180500,1147157900,23450,23450,23450,23450,0
20230809,180400,1147157900,23450,23450,23450,23450,0
20230809,180300,1147157900,23450,23450,23450,23450,0
20230809,180200,1147157900,23450,23450,23450,23450,0
20230809,180100,1147157900,23450,23450,23450,23450,0
20230809,180000,1147157900,23450,23450,23450,23450,0
20230809,175900,1147157900,23450,23450,23450,23450,0
20230809,175800,1147157900,23450,23450,23450,23450,0
20230809,175700,1147157900,23450,23450,23450,23450,0
20230809,175600,1147157900,23450,23450,23450,23450,0
20230809,175500,1147157900,23450,23450,23450,23450,0
20230809,175400,1147157900,23450,23450,23450,23450,0
20230809,175300,1147157900,23450,23450,23450,23450,0
20230809,175200,1147157900,23450,23450,23450,23450,0
20230809,175100,1147157900,23450,23450,23450,23450,0
20230809,175000,1147157900,23450,23450,23450,23450,0
20230809,174900,1147157900,23450,23450,23450,23450,0
20230809,174800,1147157900,23450,23450,23450,23450,0
20230809,174700,1147157900,23450,23450,23450,23450,0
20230809,174600,1147157900,23450,23450,23450,23450,0
20230809,174500,1147157900,23450,23450,23450,23450,0
20230809,174400,1147157900,23450,23450,23450,23450,0
20230809,174300,1147157900,23450,23450,23450,23450,0
20230809,174200,1147157900,23450,23450,23450,23450,663
20230809,174100,1147157900,23450,23450,23450,23450,0
20230809,174000,1147157900,23450,23450,23450,23450,0
20230809,173900,1147157900,23450,23450,23450,23450,0
20230809,173800,1147157900,23450,23450,23450,23450,0
20230809,173700,1147157900,23450,23450,23450,23450,0
20230809,173600,1147157900,23450,23450,23450,23450,0
20230809,173500,1147157900,23450,23450,23450,23450,0
20230809,173400,1147157900,23450,23450,23450,23450,0
20230809,173300,1147157900,23450,23450,23450,23450,0
20230809,173200,1147157900,23450,23450,23450,23450,0
20230809,173100,1147157900,23450,23450,23450,23450,0
20230809,173000,1147157900,23450,23450,23450,23450,0
20230809,172900,1147157900,23450,23450,23450,23450,0
20230809,172800,1147157900,23450,23450,23450,23450,0
20230809,172700,1147157900,23450,23450,23450,23450,0
20230809,172600,1147157900,23450,23450,23450,23450,0
20230809,172500,1147157900,23450,23450,23450,23450,0
20230809,172400,1147157900,23450,23450,23450,23450,0
20230809,172300,1147157900,23450,23450,23450,23450,0
20230809,172200,1147157900,23450,23450,23450,23450,0
20230809,172100,1147157900,23450,23450,23450,23450,0
20230809,172000,1147157900,23450,23450,23450,23450,0
20230809,171900,1147157900,23450,23450,23450,23450,0
20230809,171800,1147157900,23450,23450,23450,23450,0
20230809,171700,1147157900,23450,23450,23450,23450,0
20230809,171600,1147157900,23450,23450,23450,23450,0
20230809,171500,1147157900,23450,23450,23450,23450,0
20230809,171400,1147157900,23450,23450,23450,23450,0
20230809,171300,1147157900,23450,23450,23450,23450,0
20230809,171200,1147157900,23450,23450,23450,23450,663
20230809,171100,1147157900,23450,23450,23450,23450,0
20230809,171000,1147157900,23450,23450,23450,23450,0
20230809,170900,1147157900,23450,23450,23450,23450,0
20230809,170800,1147157900,23450,23450,23450,23450,0
20230809,170700,1147157900,23450,23450,23450,23450,0
20230809,170600,1147157900,23450,23450,23450,23450,0
20230809,170500,1147157900,23450,23450,23450,23450,0
20230809,170400,1147157900,23450,23450,23450,23450,0
20230809,170300,1147157900,23450,23450,23450,23450,0
20230809,170200,1147157900,23450,23450,23450,23450,0
20230809,170100,1147157900,23450,23450,23450,23450,0
20230809,170000,1147157900,23450,23450,23450,23450,0
20230809,165900,1147157900,23450,23450,23450,23450,0
20230809,165800,1147157900,23450,23450,23450,23450,0
20230809,165700,1147157900,23450,23450,23450,23450,0
20230809,165600,1147157900,23450,23450,23450,23450,0
20230809,165500,1147157900,23450,23450,23450,23450,0
20230809,165400,1147157900,23450,23450,23450,23450,0
20230809,165300,1147157900,23450,23450,23450,23450,0
20230809,165200,1147157900,23450,23450,23450,23450,0
20230809,165100,1147157900,23450,23450,23450,23450,0
20230809,165000,1147157900,23450,23450,23450,23450,0
20230809,164900,1147157900,23450,23450,23450,23450,0
20230809,164800,1147157900,23450,23450,23450,23450,0
20230809,164700,1147157900,23450,23450,23450,23450,0
20230809,164600,1147157900,23450,23450,23450,23450,0
20230809,164500,1147157900,23450,23450,23450,23450,0
20230809,164400,1147157900,23450,23450,23450,23450,0
20230809,164300,1147157900,23450,23450,23450,23450,0
20230809,164200,1147157900,23450,23450,23450,23450,663
20230809,164100,1147157900,23450,23450,23450,23450,0
20230809,164000,1147157900,23450,23450,23450,23450,0
20230809,163900,1147157900,23450,23450,23450,23450,0
20230809,163800,1147157900,23450,23450,23450,23450,0
20230809,163700,1147157900,23450,23450,23450,23450,0
20230809,163600,1147157900,23450,23450,23450,23450,0
20230809,163500,1147157900,23450,23450,23450,23450,0
20230809,163400,1147157900,23450,23450,23450,23450,0
20230809,163300,1147157900,23450,23450,23450,23450,0
20230809,163200,1147157900,23450,23450,23450,23450,0
20230809,163100,1147157900,23450,23450,23450,23450,0
20230809,163000,1147157900,23450,23450,23450,23450,0
20230809,162900,1147157900,23450,23450,23450,23450,0
20230809,162800,1147157900,23450,23450,23450,23450,0
20230809,162700,1147157900,23450,23450,23450,23450,0
20230809,162600,1147157900,23450,23450,23450,23450,0
20230809,162500,1147157900,23450,23450,23450,23450,0
20230809,162400,1147157900,23450,23450,23450,23450,0
20230809,162300,1147157900,23450,23450,23450,23450,0
20230809,162200,1147157900,23450,23450,23450,23450,0
20230809,162100,1147157900,23450,23450,23450,23450,0
20230809,162000,1147157900,23450,23450,23450,23450,0
20230809,161900,1147157900,23450,23450,23450,23450,0
20230809,161800,1147157900,23450,23450,23450,23450,0
20230809,161700,1147157900,23450,23450,23450,23450,0
20230809,161600,1147157900,23450,23450,23450,23450,0
20230809,161500,1147157900,23450,23450,23450,23450,0
20230809,161400,1147157900,23450,23450,23450,23450,0
20230809,161300,1147157900,23450,23450,23450,23450,0
20230809,161200,1147157900,23450,23450,23450,23450,663
20230809,161100,1147157900,23450,23450,23450,23450,0
20230809,161000,1147157900,23450,23450,23450,23450,0
20230809,160900,1147157900,23450,23450,23450,23450,0
20230809,160800,1147157900,23450,23450,23450,23450,0
20230809,160700,1147157900,23450,23450,23450,23450,0
20230809,160600,1147157900,23450,23450,23450,23450,0
20230809,160500,1147157900,23450,23450,23450,23450,0
20230809,160400,1147157900,23450,23450,23450,23450,0
20230809,160300,1147157900,23450,23450,23450,23450,0
20230809,160200,1147157900,23450,23450,23450,23450,0
20230809,160100,1147157900,23450,23450,23450,23450,0
20230809,160000,1147157900,23450,23450,23450,23450,0
20230809,155900,1147157900,23450,23450,23450,23450,0
20230809,155800,1147157900,23450,23450,23450,23450,0
20230809,155700,1147157900,23450,23450,23450,23450,0
20230809,155600,1147157900,23450,23450,23450,23450,0
20230809,155500,1147157900,23450,23450,23450,23450,0
20230809,155400,1147157900,23450,23450,23450,23450,0
20230809,155300,1147157900,23450,23450,23450,23450,0
20230809,155200,1147157900,23450,23450,23450,23450,0
20230809,155100,1147157900,23450,23450,23450,23450,0
20230809,155000,1147157900,23450,23450,23450,23450,0
20230809,154900,1147157900,23450,23450,23450,23450,0
20230809,154800,1147157900,23450,23450,23450,23450,0
20230809,154700,1147157900,23450,23450,23450,23450,0
20230809,154600,1147157900,23450,23450,23450,23450,0
20230809,154500,1147157900,23450,23450,23450,23450,0
20230809,154400,1147157900,23450,23450,23450,23450,0
20230809,154300,1147157900,23450,23450,23450,23450,0
20230809,154200,1147157900,23450,23450,23450,23450,663
20230809,154100,1147157900,23450,23450,23450,23450,0
20230809,154000,1147157900,23450,23450,23450,23450,0
20230809,153900,1147157900,23450,23450,23450,23450,0
20230809,153800,1147157900,23450,23450,23450,23450,0
20230809,153700,1147157900,23450,23450,23450,23450,0
20230809,153600,1147157900,23450,23450,23450,23450,0
20230809,153500,1147157900,23450,23450,23450,23450,0
20230809,153400,1147157900,23450,23450,23450,23450,0
20230809,153300,1147157900,23450,23450,23450,23450,0
20230809,153200,1147157900,23450,23450,23450,23450,0
20230809,153100,1147157900,23450,23450,23450,23450,0
20230809,153000,1147157900,23450,23450,23450,23450,663
20230809,152900,1131610550,23450,23450,23450,23450,0
20230809,152800,1131610550,23450,23450,23450,23450,0
20230809,152700,1131610550,23450,23450,23450,23450,0
20230809,152600,1131610550,23450,23450,23450,23450,0
20230809,152500,1131610550,23450,23450,23450,23450,0
20230809,152400,1131610550,23450,23450,23450,23450,0
20230809,152300,1131610550,23450,23450,23450,23450,0
20230809,152200,1131610550,23450,23450,23450,23450,0
20230809,152100,1131610550,23450,23450,23450,23450,0
20230809,152000,1131610550,23450,23450,23450,23450,0
20230809,151900,1131610550,23450,23400,23450,23400,73
20230809,151800,1129898850,23400,23400,23400,23400,82
20230809,151700,1127980050,23400,23450,23450,23400,748
20230809,151600,1110440550,23450,23450,23450,23450,25
20230809,151500,1109854300,23500,23450,23500,23450,138
20230809,151400,1106618150,23500,23500,23500,23450,90
20230809,151300,1104507550,23450,23500,23500,23450,60
20230809,151200,1103100050,23500,23500,23500,23500,1
20230809,151100,1103076550,23500,23500,23500,23500,104
20230809,151000,1100632550,23500,23500,23500,23500,0
20230809,150900,1100632550,23500,23500,23500,23500,0
20230809,150800,1100632550,23500,23500,23500,23500,0
20230809,150700,1100632550,23500,23500,23500,23500,1
20230809,150600,1100609050,23500,23450,23500,23450,4
20230809,150500,1100515200,23500,23500,23500,23450,251
20230809,150400,1094616850,23550,23550,23550,23550,0
20230809,150300,1094616850,23550,23550,23550,23550,0
20230809,150200,1094616850,23550,23550,23550,23550,0
20230809,150100,1094616850,23550,23550,23550,23550,0
20230809,150000,1094616850,23550,23550,23550,23550,0
20230809,145900,1094616850,23550,23550,23550,23550,2
20230809,145800,1094569750,23600,23600,23600,23600,0
20230809,145700,1094569750,23600,23600,23600,23600,0
20230809,145600,1094569750,23600,23450,23600,23450,1622
20230809,145500,1056412300,23450,23450,23450,23450,0
20230809,145400,1056412300,23450,23450,23450,23450,0
20230809,145300,1056412300,23450,23450,23450,23450,20
20230809,145200,1055943300,23500,23450,23500,23450,3
20230809,145100,1055872900,23450,23450,23450,23400,195
20230809,145000,1051309250,23500,23450,23500,23450,84
20230809,144900,1049339400,23450,23450,23450,23450,20
20230809,144800,1048870400,23500,23500,23500,23500,0
20230809,144700,1048870400,23500,23500,23500,23500,0
20230809,144600,1048870400,23500,23500,23500,23500,0
20230809,144500,1048870400,23500,23500,23500,23500,0
20230809,144400,1048870400,23500,23500,23500,23500,0
20230809,144300,1048870400,23500,23500,23500,23500,1
20230809,144200,1048846900,23450,23500,23500,23450,151
20230809,144100,1045305900,23450,23450,23450,23450,150
20230809,144000,1041788400,23500,23500,23500,23500,0
20230809,143900,1041788400,23500,23500,23500,23500,0
20230809,143800,1041788400,23500,23450,23500,23450,2
20230809,143700,1041741450,23500,23500,23500,23500,0
20230809,143600,1041741450,23500,23500,23500,23500,110
20230809,143500,1039156450,23500,23450,23500,23450,11
20230809,143400,1038898450,23500,23500,23500,23500,33
20230809,143300,1038122950,23500,23500,23500,23500,0
20230809,143200,1038122950,23500,23500,23500,23500,1
20230809,143100,1038099450,23400,23400,23400,23400,10
20230809,143000,1037865450,23500,23500,23500,23500,0
20230809,142900,1037865450,23500,23500,23500,23500,1
20230809,142800,1037841950,23500,23500,23500,23500,29
20230809,142700,1037160450,23500,23500,23500,23500,0
20230809,142600,1037160450,23500,23500,23500,23500,0
20230809,142500,1037160450,23500,23500,23500,23500,0
20230809,142400,1037160450,23500,23500,23500,23500,208
20230809,142300,1032272450,23500,23500,23500,23500,0
20230809,142200,1032272450,23500,23500,23500,23500,0
20230809,142100,1032272450,23500,23500,23500,23500,0
20230809,142000,1032272450,23500,23500,23500,23500,0
20230809,141900,1032272450,23500,23500,23500,23500,0
20230809,141800,1032272450,23500,23500,23500,23500,10
20230809,141700,1032037450,23500,23500,23500,23500,0
20230809,141600,1032037450,23500,23450,23500,23400,31
20230809,141500,1031310700,23450,23450,23450,23450,0
20230809,141400,1031310700,23450,23450,23450,23450,0
20230809,141300,1031310700,23450,23450,23450,23450,0
20230809,141200,1031310700,23450,23450,23450,23450,3
20230809,141100,1031240350,23450,23400,23450,23400,6
20230809,141000,1031099900,23450,23350,23450,23350,502
20230809,140900,1019378000,23500,23500,23500,23500,0
20230809,140800,1019378000,23500,23500,23500,23500,0
20230809,140700,1019378000,23500,23500,23500,23500,0
20230809,140600,1019378000,23500,23500,23500,23500,0
20230809,140500,1019378000,23500,23500,23500,23500,0
20230809,140400,1019378000,23500,23450,23500,23400,3
20230809,140300,1019307650,23500,23500,23500,23500,1
20230809,140200,1019284150,23500,23500,23500,23500,0
20230809,140100,1019284150,23500,23500,23500,23500,0
20230809,140000,1019284150,23500,23500,23500,23500,1
20230809,135900,1019260650,23450,23450,23450,23450,168
20230809,135800,1015321050,23450,23450,23450,23450,1
20230809,135700,1015297600,23400,23350,23400,23350,53
20230809,135600,1014057600,23450,23450,23450,23450,0
20230809,135500,1014057600,23450,23450,23450,23450,48
20230809,135400,1012932000,23450,23350,23450,23300,415
20230809,135300,1003258250,23450,23450,23450,23450,6
20230809,135200,1003117550,23350,23550,23550,23200,1140
20230809,135100,976540150,23600,23600,23600,23600,0
20230809,135000,976540150,23600,23550,23600,23550,5
20230809,134900,976422350,23550,23550,23550,23550,14
20230809,134800,976092650,23550,23550,23550,23550,27
20230809,134700,975456800,23600,23600,23600,23600,0
20230809,134600,975456800,23600,23550,23600,23550,4
20230809,134500,975362550,23600,23600,23600,23600,0
20230809,134400,975362550,23600,23600,23600,23600,1
20230809,134300,975338950,23550,23550,23550,23550,0
20230809,134200,975338950,23550,23550,23550,23550,0
20230809,134100,975338950,23550,23550,23550,23550,0
20230809,134000,975338950,23550,23550,23550,23550,261
20230809,133900,969192400,23550,23550,23550,23550,0
20230809,133800,969192400,23550,23500,23550,23500,2
20230809,133700,969145350,23500,23500,23500,23500,231
20230809,133600,963716850,23500,23500,23500,23500,0
20230809,133500,963716850,23500,23500,23500,23500,15
20230809,133400,963364350,23500,23500,23500,23500,110
20230809,133300,960779350,23500,23500,23500,23500,0
20230809,133200,960779350,23500,23450,23500,23450,38
20230809,133100,959888200,23500,23500,23500,23500,1
20230809,133000,959864700,23450,23450,23450,23450,4
20230809,132900,959770900,23500,23500,23500,23500,0
20230809,132800,959770900,23500,23500,23500,23500,0
20230809,132700,959770900,23500,23500,23500,23500,5
20230809,132600,959653400,23500,23500,23500,23500,0
20230809,132500,959653400,23500,23500,23500,23500,0
20230809,132400,959653400,23500,23500,23500,23500,0
20230809,132300,959653400,23500,23500,23500,23500,0
20230809,132200,959653400,23500,23500,23500,23500,1
20230809,132100,959629900,23450,23450,23450,23450,47
20230809,132000,958527750,23500,23500,23500,23500,0
20230809,131900,958527750,23500,23500,23500,23500,0
20230809,131800,958527750,23500,23500,23500,23500,0
20230809,131700,958527750,23500,23500,23500,23500,2
20230809,131600,958480750,23450,23450,23450,23450,0
20230809,131500,958480750,23450,23450,23450,23450,0
20230809,131400,958480750,23450,23450,23450,23450,14
20230809,131300,958152450,23450,23450,23450,23450,0
20230809,131200,958152450,23450,23450,23450,23450,60
20230809,131100,956745450,23450,23450,23450,23450,187
20230809,131000,952360300,23500,23500,23500,23500,0
20230809,130900,952360300,23500,23500,23500,23500,6
20230809,130800,952219300,23500,23500,23500,23500,0
20230809,130700,952219300,23500,23500,23500,23500,194
20230809,130600,947660300,23500,23500,23500,23500,10
20230809,130500,947425300,23500,23500,23500,23500,0
20230809,130400,947425300,23500,23500,23500,23500,0
20230809,130300,947425300,23500,23500,23500,23500,0
20230809,130200,947425300,23500,23500,23500,23500,39
20230809,130100,946508800,23500,23500,23500,23500,0
20230809,130000,946508800,23500,23500,23500,23500,0
20230809,125900,946508800,23500,23500,23500,23500,0
20230809,125800,946508800,23500,23450,23500,23450,400
20230809,125700,937109000,23450,23450,23450,23450,0
20230809,125600,937109000,23450,23450,23450,23450,161
20230809,125500,933333550,23450,23450,23450,23450,50
20230809,125400,932161050,23450,23450,23500,23450,8
20230809,125300,931973350,23450,23450,23450,23450,200
20230809,125200,927283350,23450,23450,23450,23450,5
20230809,125100,927166100,23450,23450,23450,23450,91
20230809,125000,925032150,23450,23450,23450,23450,246
20230809,124900,919263450,23450,23450,23450,23450,11
20230809,124800,919005500,23450,23450,23450,23450,2
20230809,124700,918958600,23400,23400,23400,23400,0
20230809,124600,918958600,23400,23400,23400,23400,2
20230809,124500,918911800,23450,23450,23450,23450,0
20230809,124400,918911800,23450,23450,23450,23450,2
20230809,124300,918864900,23450,23450,23450,23450,0
20230809,124200,918864900,23450,23450,23450,23450,0
20230809,124100,918864900,23450,23450,23450,23450,0
20230809,124000,918864900,23450,23450,23450,23450,0
20230809,123900,918864900,23450,23450,23450,23450,20
20230809,123800,918395900,23450,23450,23450,23450,1
20230809,123700,918372450,23450,23450,23450,23450,15
20230809,123600,918020700,23450,23450,23450,23450,0
20230809,123500,918020700,23450,23450,23450,23450,29
20230809,123400,917340650,23450,23450,23450,23450,0
20230809,123300,917340650,23450,23400,23450,23400,18
20230809,123200,916919050,23450,23450,23450,23450,0
20230809,123100,916919050,23450,23450,23450,23450,22
20230809,123000,916403150,23450,23450,23450,23450,2
20230809,122900,916356250,23450,23450,23450,23450,6
20230809,122800,916215550,23500,23500,23500,23500,10
20230809,122700,915980550,23450,23450,23450,23450,15
20230809,122600,915628800,23450,23450,23450,23450,10
20230809,122500,915394300,23450,23450,23450,23450,83
20230809,122400,913447950,23500,23500,23500,23500,0
20230809,122300,913447950,23500,23500,23500,23500,1
20230809,122200,913424450,23500,23500,23500,23500,0
20230809,122100,913424450,23500,23500,23500,23500,0
20230809,122000,913424450,23500,23500,23500,23500,12
20230809,121900,913142450,23450,23450,23450,23450,3
20230809,121800,913072100,23450,23450,23450,23450,0
20230809,121700,913072100,23450,23450,23450,23450,0
20230809,121600,913072100,23450,23450,23450,23450,65
20230809,121500,911547850,23450,23450,23450,23450,40
20230809,121400,910609850,23500,23500,23500,23500,0
20230809,121300,910609850,23500,23500,23500,23500,0
20230809,121200,910609850,23500,23500,23500,23500,0
20230809,121100,910609850,23500,23500,23500,23500,0
20230809,121000,910609850,23500,23500,23500,23500,0
20230809,120900,910609850,23500,23500,23500,23500,0
20230809,120800,910609850,23500,23500,23500,23500,0
20230809,120700,910609850,23500,23500,23500,23500,2
20230809,120600,910562850,23450,23400,23450,23400,104
20230809,120500,908129150,23450,23450,23450,23450,0
20230809,120400,908129150,23450,23450,23450,23450,2
20230809,120300,908082250,23400,23400,23400,23400,0
20230809,120200,908082250,23400,23400,23400,23400,16
20230809,120100,907707850,23400,23400,23400,23400,100
20230809,120000,905367850,23450,23500,23500,23450,44
20230809,115900,904335850,23500,23500,23500,23500,0
20230809,115800,904335850,23500,23500,23500,23500,0
20230809,115700,904335850,23500,23500,23500,23500,0
20230809,115600,904335850,23500,23500,23500,23500,2
20230809,115500,904288850,23450,23450,23450,23450,81
20230809,115400,902389400,23450,23450,23450,23450,0
20230809,115300,902389400,23450,23450,23450,23450,235
20230809,115200,896878650,23500,23500,23500,23500,58
20230809,115100,895515650,23550,23550,23550,23550,70
20230809,115000,893867150,23500,23500,23500,23500,18
20230809,114900,893444150,23500,23500,23500,23500,0
20230809,114800,893444150,23500,23500,23500,23500,0
20230809,114700,893444150,23500,23500,23500,23500,1
20230809,114600,893420650,23550,23550,23550,23550,0
20230809,114500,893420650,23550,23550,23550,23550,26
20230809,114400,892808350,23550,23550,23550,23550,0
20230809,114300,892808350,23550,23550,23550,23550,109
20230809,114200,890241400,23550,23550,23550,23550,69
20230809,114100,888616450,23550,23550,23550,23550,31
20230809,114000,887886400,23500,23450,23500,23450,554
20230809,113900,874869000,23400,23400,23400,23400,0
20230809,113800,874869000,23400,23400,23400,23400,238
20230809,113700,869299800,23400,23400,23400,23400,16
20230809,113600,868925400,23400,23400,23400,23400,70
20230809,113500,867287400,23400,23400,23400,23400,40
20230809,113400,866351400,23400,23400,23400,23400,0
20230809,113300,866351400,23400,23400,23400,23400,7
20230809,113200,866187600,23400,23350,23400,23350,229
20230809,113100,860840300,23350,23350,23350,23350,247
20230809,113000,855072850,23300,23300,23300,23300,347
20230809,112900,846987750,23250,23250,23250,23200,129
20230809,112800,843989850,23200,23200,23200,23200,2
20230809,112700,843943450,23150,23150,23150,23150,0
20230809,112600,843943450,23150,23150,23150,23150,0
20230809,112500,843943450,23150,23150,23150,23150,0
20230809,112400,843943450,23150,23150,23150,23150,50
20230809,112300,842785950,23150,23150,23150,23150,226
20230809,112200,837554050,23200,23250,23250,23200,122
20230809,112100,834723150,23250,23250,23250,23250,0
20230809,112000,834723150,23250,23250,23250,23250,0
20230809,111900,834723150,23250,23250,23250,23250,15
20230809,111800,834374400,23250,23300,23300,23250,57
20230809,111700,833046650,23300,23300,23300,23300,202
20230809,111600,828340050,23250,23250,23300,23250,254
20230809,111500,822424400,23000,23350,23350,23000,2237
20230809,111400,770778150,23400,23400,23400,23400,1
20230809,111300,770754750,23350,23350,23350,23350,1
20230809,111200,770731400,23400,23300,23400,23300,44
20230809,111100,769705000,23300,23300,23300,23300,50
20230809,111000,768540000,23450,23450,23450,23450,0
20230809,110900,768540000,23450,23450,23450,23450,0
20230809,110800,768540000,23450,23450,23450,23450,10
20230809,110700,768305500,23450,23450,23450,23450,27
20230809,110600,767672350,23300,23300,23300,23300,24
20230809,110500,767113150,23300,23450,23450,23300,992
20230809,110400,743958650,23450,23450,23450,23450,135
20230809,110300,740792900,23500,23500,23500,23500,20
20230809,110200,740322900,23500,23500,23500,23500,50
20230809,110100,739147900,23500,23400,23500,23400,36
20230809,110000,738302000,23500,23400,23500,23400,55
20230809,105900,737014800,23400,23400,23400,23400,20
20230809,105800,736546800,23400,23500,23550,23400,953
20230809,105700,714192950,23500,23500,23500,23450,15
20230809,105600,713840850,23500,23550,23600,23500,127
20230809,105500,710854550,23600,23500,23600,23500,237
20230809,105400,705278400,23550,23550,23550,23550,1
20230809,105300,705254850,23550,23550,23550,23500,291
20230809,105200,698409550,23550,23500,23600,23500,497
20230809,105100,686710050,23500,23550,23700,23500,952
20230809,105000,664183350,23550,23500,23550,23500,33
20230809,104900,663407700,23500,23550,23550,23450,835
20230809,104800,643748200,23700,23600,23700,23600,436
20230809,104700,633424800,23700,23550,23700,23550,225
20230809,104600,628095300,23550,23700,23750,23500,265
20230809,104500,621836200,23700,23400,24000,23400,3121
20230809,104400,548341700,23450,23350,23450,23350,1115
20230809,104300,522245300,23250,23300,23350,23250,884
20230809,104200,501652550,23300,23100,23300,23100,5323
20230809,104100,378265950,23100,23150,23150,23100,281
20230809,104000,371768300,23150,23150,23150,23100,54
20230809,103900,370520700,23100,23050,23100,23050,2943
20230809,103800,302541400,23050,22900,23050,22900,2282
20230809,103700,250023550,22950,22950,22950,22950,9
20230809,103600,249817000,22950,22850,22950,22850,3
20230809,103500,249748350,22950,22950,22950,22950,2
20230809,103400,249702450,22950,22950,22950,22950,0
20230809,103300,249702450,22950,22950,22950,22950,1
20230809,103200,249679500,22950,22950,22950,22950,5
20230809,103100,249564750,22850,22850,22850,22800,24
20230809,103000,249017150,22900,22900,22900,22900,38
20230809,102900,248146950,23000,23000,23000,23000,0
20230809,102800,248146950,23000,23000,23000,23000,0
20230809,102700,248146950,23000,23000,23000,23000,70
20230809,102600,246536950,22950,22900,22950,22900,461
20230809,102500,235957150,22900,22900,22900,22900,48
20230809,102400,234857950,22900,22900,22900,22900,2
20230809,102300,234812150,22950,22950,22950,22950,74
20230809,102200,233113850,22950,22950,22950,22950,21
20230809,102100,232631900,22900,22900,22900,22900,4
20230809,102000,232540300,22900,22900,22900,22900,1
20230809,101900,232517400,22950,22950,22950,22900,44
20230809,101800,231507950,22950,22950,22950,22950,0
20230809,101700,231507950,22950,22950,22950,22950,100
20230809,101600,229212950,22950,22900,22950,22900,800
20230809,101500,210882700,22900,22850,22900,22850,53
20230809,101400,209671600,22900,22900,22900,22900,0
20230809,101300,209671600,22900,22900,22900,22900,0
20230809,101200,209671600,22900,22800,22900,22800,213
20230809,101100,204805000,22900,22850,22900,22850,2
20230809,101000,204759250,22850,22850,22850,22850,0
20230809,100900,204759250,22850,22850,22850,22850,0
20230809,100800,204759250,22850,22800,22850,22800,3
20230809,100700,204690800,22800,22800,22800,22800,0
20230809,100600,204690800,22800,22800,22800,22800,51
20230809,100500,203528000,22800,22800,22800,22800,1
20230809,100400,203505200,22800,22800,22800,22800,16
20230809,100300,203140400,22800,22800,22800,22800,300
20230809,100200,196300400,22750,22750,22750,22750,0
20230809,100100,196300400,22750,22750,22750,22750,29
20230809,100000,195640650,22800,22750,22800,22750,3
20230809,095900,195572350,22750,22750,22800,22750,203
20230809,095800,190954050,22800,22800,22800,22800,0
20230809,095700,190954050,22800,22900,22900,22800,481
20230809,095600,179982050,22800,22900,22900,22800,5
20230809,095500,179867750,22900,22900,22900,22900,0
20230809,095400,179867750,22900,22900,22900,22900,0
20230809,095300,179867750,22900,22900,22900,22850,102
20230809,095200,177536950,22800,22750,22800,22750,3
20230809,095100,177468650,22750,22850,22850,22750,101
20230809,095000,175170800,22750,22750,22800,22750,38
20230809,094900,174305800,22750,22800,22800,22750,62
20230809,094800,172893200,22800,22800,22800,22800,73
20230809,094700,171228800,22700,22700,22800,22700,53
20230809,094600,170025600,22700,22750,22750,22700,33
20230809,094500,169276350,22750,22750,22750,22750,40
20230809,094400,168366350,22750,22750,22750,22750,2
20230809,094300,168320850,22800,22800,22800,22800,1
20230809,094200,168298050,22750,22750,22750,22750,47
20230809,094100,167228800,22800,22800,22800,22800,1
20230809,094000,167206000,22750,22750,22750,22750,202
20230809,093900,162610500,22800,22800,22800,22800,1
20230809,093800,162587700,22750,22750,22750,22750,32
20230809,093700,161859700,22800,22800,22800,22800,15
20230809,093600,161517700,22800,22800,22800,22800,561
20230809,093500,148726900,22800,22900,22900,22800,24
20230809,093400,148177500,22800,22800,22800,22800,0
20230809,093300,148177500,22800,22800,22800,22800,89
20230809,093200,146148300,22850,22900,22900,22850,56
20230809,093100,144868650,22850,22950,22950,22850,105
20230809,093000,142468950,22900,22800,22900,22800,121
20230809,092900,139709000,22850,22850,22850,22850,50
20230809,092800,138566500,22950,22950,22950,22950,0
20230809,092700,138566500,22950,22950,22950,22800,57
20230809,092600,137258900,22900,22800,22900,22800,282
20230809,092500,130801300,22900,22950,22950,22850,58
20230809,092400,129475500,22950,22850,22950,22800,178
20230809,092300,125408850,22900,22850,22900,22850,38
20230809,092200,124538750,22900,22800,22900,22750,576
20230809,092100,111388850,22800,22800,22800,22750,9
20230809,092000,111183750,22800,22800,22800,22700,326
20230809,091900,103780950,22800,22800,22800,22700,12
20230809,091800,103507550,22800,22750,22800,22700,76
20230809,091700,101781200,22750,22750,22750,22700,146
20230809,091600,98464800,22800,22800,22800,22800,30
20230809,091500,97780800,22800,22700,22800,22650,141
20230809,091400,94580300,22800,22700,22800,22700,13
20230809,091300,94284200,22800,22750,22800,22700,17
20230809,091200,93897650,22750,22700,22750,22700,26
20230809,091100,93306250,22800,22800,22800,22800,7
20230809,091000,93146650,22750,22650,22750,22650,351
20230809,090900,85178950,22550,22650,22700,22550,594
20230809,090800,71725000,22650,22600,22650,22550,146
20230809,090700,68428000,22700,22650,22700,22650,40
20230809,090600,67521900,22650,22650,22700,22500,290
20230809,090500,60990050,22700,22650,22700,22500,437
20230809,090400,51096150,22650,22650,22700,22550,228
20230809,090300,45948900,22650,22650,22800,22650,90
20230809,090200,43909200,22650,23000,23000,22650,296
20230809,090100,37199550,23000,23000,23000,23000,22
20230809,090000,36693550,23000,22550,23000,22550,1625
Reference in New Issue Copy Permalink