ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/286940/min/candle-20230801.csv

698 lines
36 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
20230801,203500,1956263150,26500,26500,26500,26500,624
20230801,203400,1956263150,26500,26500,26500,26500,0
20230801,203300,1956263150,26500,26500,26500,26500,0
20230801,203200,1956263150,26500,26500,26500,26500,0
20230801,203100,1956263150,26500,26500,26500,26500,0
20230801,203000,1956263150,26500,26500,26500,26500,0
20230801,202900,1956263150,26500,26500,26500,26500,0
20230801,202800,1956263150,26500,26500,26500,26500,0
20230801,202700,1956263150,26500,26500,26500,26500,0
20230801,202600,1956263150,26500,26500,26500,26500,0
20230801,202500,1956263150,26500,26500,26500,26500,0
20230801,202400,1956263150,26500,26500,26500,26500,0
20230801,202300,1956263150,26500,26500,26500,26500,0
20230801,202200,1956263150,26500,26500,26500,26500,0
20230801,202100,1956263150,26500,26500,26500,26500,0
20230801,202000,1956263150,26500,26500,26500,26500,0
20230801,201900,1956263150,26500,26500,26500,26500,0
20230801,201800,1956263150,26500,26500,26500,26500,0
20230801,201700,1956263150,26500,26500,26500,26500,0
20230801,201600,1956263150,26500,26500,26500,26500,0
20230801,201500,1956263150,26500,26500,26500,26500,0
20230801,201400,1956263150,26500,26500,26500,26500,0
20230801,201300,1956263150,26500,26500,26500,26500,0
20230801,201200,1956263150,26500,26500,26500,26500,0
20230801,201100,1956263150,26500,26500,26500,26500,0
20230801,201000,1956263150,26500,26500,26500,26500,0
20230801,200900,1956263150,26500,26500,26500,26500,0
20230801,200800,1956263150,26500,26500,26500,26500,0
20230801,200700,1956263150,26500,26500,26500,26500,0
20230801,200600,1956263150,26500,26500,26500,26500,0
20230801,200500,1956263150,26500,26500,26500,26500,624
20230801,200400,1956263150,26500,26500,26500,26500,0
20230801,200300,1956263150,26500,26500,26500,26500,0
20230801,200200,1956263150,26500,26500,26500,26500,0
20230801,200100,1956263150,26500,26500,26500,26500,0
20230801,200000,1956263150,26500,26500,26500,26500,0
20230801,195900,1956263150,26500,26500,26500,26500,0
20230801,195800,1956263150,26500,26500,26500,26500,0
20230801,195700,1956263150,26500,26500,26500,26500,0
20230801,195600,1956263150,26500,26500,26500,26500,0
20230801,195500,1956263150,26500,26500,26500,26500,0
20230801,195400,1956263150,26500,26500,26500,26500,0
20230801,195300,1956263150,26500,26500,26500,26500,0
20230801,195200,1956263150,26500,26500,26500,26500,0
20230801,195100,1956263150,26500,26500,26500,26500,0
20230801,195000,1956263150,26500,26500,26500,26500,0
20230801,194900,1956263150,26500,26500,26500,26500,0
20230801,194800,1956263150,26500,26500,26500,26500,0
20230801,194700,1956263150,26500,26500,26500,26500,0
20230801,194600,1956263150,26500,26500,26500,26500,0
20230801,194500,1956263150,26500,26500,26500,26500,0
20230801,194400,1956263150,26500,26500,26500,26500,0
20230801,194300,1956263150,26500,26500,26500,26500,0
20230801,194200,1956263150,26500,26500,26500,26500,0
20230801,194100,1956263150,26500,26500,26500,26500,0
20230801,194000,1956263150,26500,26500,26500,26500,0
20230801,193900,1956263150,26500,26500,26500,26500,0
20230801,193800,1956263150,26500,26500,26500,26500,0
20230801,193700,1956263150,26500,26500,26500,26500,0
20230801,193600,1956263150,26500,26500,26500,26500,0
20230801,193500,1956263150,26500,26500,26500,26500,624
20230801,193400,1956263150,26500,26500,26500,26500,0
20230801,193300,1956263150,26500,26500,26500,26500,0
20230801,193200,1956263150,26500,26500,26500,26500,0
20230801,193100,1956263150,26500,26500,26500,26500,0
20230801,193000,1956263150,26500,26500,26500,26500,0
20230801,192900,1956263150,26500,26500,26500,26500,0
20230801,192800,1956263150,26500,26500,26500,26500,0
20230801,192700,1956263150,26500,26500,26500,26500,0
20230801,192600,1956263150,26500,26500,26500,26500,0
20230801,192500,1956263150,26500,26500,26500,26500,0
20230801,192400,1956263150,26500,26500,26500,26500,0
20230801,192300,1956263150,26500,26500,26500,26500,0
20230801,192200,1956263150,26500,26500,26500,26500,0
20230801,192100,1956263150,26500,26500,26500,26500,0
20230801,192000,1956263150,26500,26500,26500,26500,0
20230801,191900,1956263150,26500,26500,26500,26500,0
20230801,191800,1956263150,26500,26500,26500,26500,0
20230801,191700,1956263150,26500,26500,26500,26500,0
20230801,191600,1956263150,26500,26500,26500,26500,0
20230801,191500,1956263150,26500,26500,26500,26500,0
20230801,191400,1956263150,26500,26500,26500,26500,0
20230801,191300,1956263150,26500,26500,26500,26500,0
20230801,191200,1956263150,26500,26500,26500,26500,0
20230801,191100,1956263150,26500,26500,26500,26500,0
20230801,191000,1956263150,26500,26500,26500,26500,0
20230801,190900,1956263150,26500,26500,26500,26500,0
20230801,190800,1956263150,26500,26500,26500,26500,0
20230801,190700,1956263150,26500,26500,26500,26500,0
20230801,190600,1956263150,26500,26500,26500,26500,0
20230801,190500,1956263150,26500,26500,26500,26500,624
20230801,190400,1956263150,26500,26500,26500,26500,0
20230801,190300,1956263150,26500,26500,26500,26500,0
20230801,190200,1956263150,26500,26500,26500,26500,0
20230801,190100,1956263150,26500,26500,26500,26500,0
20230801,190000,1956263150,26500,26500,26500,26500,0
20230801,185900,1956263150,26500,26500,26500,26500,0
20230801,185800,1956263150,26500,26500,26500,26500,0
20230801,185700,1956263150,26500,26500,26500,26500,0
20230801,185600,1956263150,26500,26500,26500,26500,0
20230801,185500,1956263150,26500,26500,26500,26500,0
20230801,185400,1956263150,26500,26500,26500,26500,0
20230801,185300,1956263150,26500,26500,26500,26500,0
20230801,185200,1956263150,26500,26500,26500,26500,0
20230801,185100,1956263150,26500,26500,26500,26500,0
20230801,185000,1956263150,26500,26500,26500,26500,0
20230801,184900,1956263150,26500,26500,26500,26500,0
20230801,184800,1956263150,26500,26500,26500,26500,0
20230801,184700,1956263150,26500,26500,26500,26500,0
20230801,184600,1956263150,26500,26500,26500,26500,0
20230801,184500,1956263150,26500,26500,26500,26500,0
20230801,184400,1956263150,26500,26500,26500,26500,0
20230801,184300,1956263150,26500,26500,26500,26500,0
20230801,184200,1956263150,26500,26500,26500,26500,0
20230801,184100,1956263150,26500,26500,26500,26500,0
20230801,184000,1956263150,26500,26500,26500,26500,0
20230801,183900,1956263150,26500,26500,26500,26500,0
20230801,183800,1956263150,26500,26500,26500,26500,0
20230801,183700,1956263150,26500,26500,26500,26500,0
20230801,183600,1956263150,26500,26500,26500,26500,0
20230801,183500,1956263150,26500,26500,26500,26500,624
20230801,183400,1956263150,26500,26500,26500,26500,0
20230801,183300,1956263150,26500,26500,26500,26500,0
20230801,183200,1956263150,26500,26500,26500,26500,0
20230801,183100,1956263150,26500,26500,26500,26500,0
20230801,183000,1956263150,26500,26500,26500,26500,0
20230801,182900,1956263150,26500,26500,26500,26500,0
20230801,182800,1956263150,26500,26500,26500,26500,0
20230801,182700,1956263150,26500,26500,26500,26500,0
20230801,182600,1956263150,26500,26500,26500,26500,0
20230801,182500,1956263150,26500,26500,26500,26500,0
20230801,182400,1956263150,26500,26500,26500,26500,0
20230801,182300,1956263150,26500,26500,26500,26500,0
20230801,182200,1956263150,26500,26500,26500,26500,0
20230801,182100,1956263150,26500,26500,26500,26500,0
20230801,182000,1956263150,26500,26500,26500,26500,0
20230801,181900,1956263150,26500,26500,26500,26500,0
20230801,181800,1956263150,26500,26500,26500,26500,0
20230801,181700,1956263150,26500,26500,26500,26500,0
20230801,181600,1956263150,26500,26500,26500,26500,0
20230801,181500,1956263150,26500,26500,26500,26500,0
20230801,181400,1956263150,26500,26500,26500,26500,0
20230801,181300,1956263150,26500,26500,26500,26500,0
20230801,181200,1956263150,26500,26500,26500,26500,0
20230801,181100,1956263150,26500,26500,26500,26500,0
20230801,181000,1956263150,26500,26500,26500,26500,0
20230801,180900,1956263150,26500,26500,26500,26500,0
20230801,180800,1956263150,26500,26500,26500,26500,0
20230801,180700,1956263150,26500,26500,26500,26500,0
20230801,180600,1956263150,26500,26500,26500,26500,0
20230801,180500,1956263150,26500,26500,26500,26500,624
20230801,180400,1956263150,26500,26500,26500,26500,0
20230801,180300,1956263150,26500,26500,26500,26500,0
20230801,180200,1956263150,26500,26500,26500,26500,0
20230801,180100,1956263150,26500,26500,26500,26500,0
20230801,180000,1956263150,26500,26500,26500,26500,0
20230801,175900,1956263150,26500,26500,26500,26500,0
20230801,175800,1956263150,26500,26500,26500,26500,0
20230801,175700,1956263150,26500,26500,26500,26500,0
20230801,175600,1956263150,26500,26500,26500,26500,0
20230801,175500,1956263150,26500,26500,26500,26500,0
20230801,175400,1956263150,26500,26500,26500,26500,0
20230801,175300,1956263150,26500,26500,26500,26500,0
20230801,175200,1956263150,26500,26500,26500,26500,0
20230801,175100,1956263150,26500,26500,26500,26500,0
20230801,175000,1956263150,26500,26500,26500,26500,0
20230801,174900,1956263150,26500,26500,26500,26500,0
20230801,174800,1956263150,26500,26500,26500,26500,0
20230801,174700,1956263150,26500,26500,26500,26500,0
20230801,174600,1956263150,26500,26500,26500,26500,0
20230801,174500,1956263150,26500,26500,26500,26500,0
20230801,174400,1956263150,26500,26500,26500,26500,0
20230801,174300,1956263150,26500,26500,26500,26500,0
20230801,174200,1956263150,26500,26500,26500,26500,0
20230801,174100,1956263150,26500,26500,26500,26500,0
20230801,174000,1956263150,26500,26500,26500,26500,0
20230801,173900,1956263150,26500,26500,26500,26500,0
20230801,173800,1956263150,26500,26500,26500,26500,0
20230801,173700,1956263150,26500,26500,26500,26500,0
20230801,173600,1956263150,26500,26500,26500,26500,0
20230801,173500,1956263150,26500,26500,26500,26500,624
20230801,173400,1956263150,26500,26500,26500,26500,0
20230801,173300,1956263150,26500,26500,26500,26500,0
20230801,173200,1956263150,26500,26500,26500,26500,0
20230801,173100,1956263150,26500,26500,26500,26500,0
20230801,173000,1956263150,26500,26500,26500,26500,0
20230801,172900,1956263150,26500,26500,26500,26500,0
20230801,172800,1956263150,26500,26500,26500,26500,0
20230801,172700,1956263150,26500,26500,26500,26500,0
20230801,172600,1956263150,26500,26500,26500,26500,0
20230801,172500,1956263150,26500,26500,26500,26500,0
20230801,172400,1956263150,26500,26500,26500,26500,0
20230801,172300,1956263150,26500,26500,26500,26500,0
20230801,172200,1956263150,26500,26500,26500,26500,0
20230801,172100,1956263150,26500,26500,26500,26500,0
20230801,172000,1956263150,26500,26500,26500,26500,0
20230801,171900,1956263150,26500,26500,26500,26500,0
20230801,171800,1956263150,26500,26500,26500,26500,0
20230801,171700,1956263150,26500,26500,26500,26500,0
20230801,171600,1956263150,26500,26500,26500,26500,0
20230801,171500,1956263150,26500,26500,26500,26500,0
20230801,171400,1956263150,26500,26500,26500,26500,0
20230801,171300,1956263150,26500,26500,26500,26500,0
20230801,171200,1956263150,26500,26500,26500,26500,0
20230801,171100,1956263150,26500,26500,26500,26500,0
20230801,171000,1956263150,26500,26500,26500,26500,0
20230801,170900,1956263150,26500,26500,26500,26500,0
20230801,170800,1956263150,26500,26500,26500,26500,0
20230801,170700,1956263150,26500,26500,26500,26500,0
20230801,170600,1956263150,26500,26500,26500,26500,0
20230801,170500,1956263150,26500,26500,26500,26500,624
20230801,170400,1956263150,26500,26500,26500,26500,0
20230801,170300,1956263150,26500,26500,26500,26500,0
20230801,170200,1956263150,26500,26500,26500,26500,0
20230801,170100,1956263150,26500,26500,26500,26500,0
20230801,170000,1956263150,26500,26500,26500,26500,0
20230801,165900,1956263150,26500,26500,26500,26500,0
20230801,165800,1956263150,26500,26500,26500,26500,0
20230801,165700,1956263150,26500,26500,26500,26500,0
20230801,165600,1956263150,26500,26500,26500,26500,0
20230801,165500,1956263150,26500,26500,26500,26500,0
20230801,165400,1956263150,26500,26500,26500,26500,0
20230801,165300,1956263150,26500,26500,26500,26500,0
20230801,165200,1956263150,26500,26500,26500,26500,0
20230801,165100,1956263150,26500,26500,26500,26500,0
20230801,165000,1956263150,26500,26500,26500,26500,0
20230801,164900,1956263150,26500,26500,26500,26500,0
20230801,164800,1956263150,26500,26500,26500,26500,0
20230801,164700,1956263150,26500,26500,26500,26500,0
20230801,164600,1956263150,26500,26500,26500,26500,0
20230801,164500,1956263150,26500,26500,26500,26500,0
20230801,164400,1956263150,26500,26500,26500,26500,0
20230801,164300,1956263150,26500,26500,26500,26500,0
20230801,164200,1956263150,26500,26500,26500,26500,0
20230801,164100,1956263150,26500,26500,26500,26500,0
20230801,164000,1956263150,26500,26500,26500,26500,0
20230801,163900,1956263150,26500,26500,26500,26500,0
20230801,163800,1956263150,26500,26500,26500,26500,0
20230801,163700,1956263150,26500,26500,26500,26500,0
20230801,163600,1956263150,26500,26500,26500,26500,0
20230801,163500,1956263150,26500,26500,26500,26500,624
20230801,163400,1956263150,26500,26500,26500,26500,0
20230801,163300,1956263150,26500,26500,26500,26500,0
20230801,163200,1956263150,26500,26500,26500,26500,0
20230801,163100,1956263150,26500,26500,26500,26500,0
20230801,163000,1956263150,26500,26500,26500,26500,0
20230801,162900,1956263150,26500,26500,26500,26500,0
20230801,162800,1956263150,26500,26500,26500,26500,0
20230801,162700,1956263150,26500,26500,26500,26500,0
20230801,162600,1956263150,26500,26500,26500,26500,0
20230801,162500,1956263150,26500,26500,26500,26500,0
20230801,162400,1956263150,26500,26500,26500,26500,0
20230801,162300,1956263150,26500,26500,26500,26500,0
20230801,162200,1956263150,26500,26500,26500,26500,0
20230801,162100,1956263150,26500,26500,26500,26500,0
20230801,162000,1956263150,26500,26500,26500,26500,0
20230801,161900,1956263150,26500,26500,26500,26500,0
20230801,161800,1956263150,26500,26500,26500,26500,0
20230801,161700,1956263150,26500,26500,26500,26500,0
20230801,161600,1956263150,26500,26500,26500,26500,0
20230801,161500,1956263150,26500,26500,26500,26500,0
20230801,161400,1956263150,26500,26500,26500,26500,0
20230801,161300,1956263150,26500,26500,26500,26500,0
20230801,161200,1956263150,26500,26500,26500,26500,0
20230801,161100,1956263150,26500,26500,26500,26500,0
20230801,161000,1956263150,26500,26500,26500,26500,0
20230801,160900,1956263150,26500,26500,26500,26500,0
20230801,160800,1956263150,26500,26500,26500,26500,0
20230801,160700,1956263150,26500,26500,26500,26500,0
20230801,160600,1956263150,26500,26500,26500,26500,0
20230801,160500,1956263150,26500,26500,26500,26500,624
20230801,160400,1956263150,26500,26500,26500,26500,0
20230801,160300,1956263150,26500,26500,26500,26500,0
20230801,160200,1956263150,26500,26500,26500,26500,0
20230801,160100,1956263150,26500,26500,26500,26500,0
20230801,160000,1956263150,26500,26500,26500,26500,0
20230801,155900,1956263150,26500,26500,26500,26500,0
20230801,155800,1956263150,26500,26500,26500,26500,0
20230801,155700,1956263150,26500,26500,26500,26500,0
20230801,155600,1956263150,26500,26500,26500,26500,0
20230801,155500,1956263150,26500,26500,26500,26500,0
20230801,155400,1956263150,26500,26500,26500,26500,0
20230801,155300,1956263150,26500,26500,26500,26500,0
20230801,155200,1956263150,26500,26500,26500,26500,0
20230801,155100,1956263150,26500,26500,26500,26500,0
20230801,155000,1956263150,26500,26500,26500,26500,0
20230801,154900,1956263150,26500,26500,26500,26500,0
20230801,154800,1956263150,26500,26500,26500,26500,0
20230801,154700,1956263150,26500,26500,26500,26500,0
20230801,154600,1956263150,26500,26500,26500,26500,0
20230801,154500,1956263150,26500,26500,26500,26500,0
20230801,154400,1956263150,26500,26500,26500,26500,0
20230801,154300,1956263150,26500,26500,26500,26500,0
20230801,154200,1956263150,26500,26500,26500,26500,0
20230801,154100,1956263150,26500,26500,26500,26500,0
20230801,154000,1956263150,26500,26500,26500,26500,0
20230801,153900,1956263150,26500,26500,26500,26500,0
20230801,153800,1956263150,26500,26500,26500,26500,0
20230801,153700,1956263150,26500,26500,26500,26500,0
20230801,153600,1956263150,26500,26500,26500,26500,0
20230801,153500,1956263150,26500,26500,26500,26500,624
20230801,153400,1956263150,26500,26500,26500,26500,0
20230801,153300,1956263150,26500,26500,26500,26500,0
20230801,153200,1956263150,26500,26500,26500,26500,0
20230801,153100,1956263150,26500,26500,26500,26500,0
20230801,153000,1956263150,26500,26500,26500,26500,624
20230801,152900,1939727150,26350,26350,26350,26350,0
20230801,152800,1939727150,26350,26350,26350,26350,0
20230801,152700,1939727150,26350,26350,26350,26350,0
20230801,152600,1939727150,26350,26350,26350,26350,0
20230801,152500,1939727150,26350,26350,26350,26350,0
20230801,152400,1939727150,26350,26350,26350,26350,0
20230801,152300,1939727150,26350,26350,26350,26350,0
20230801,152200,1939727150,26350,26350,26350,26350,0
20230801,152100,1939727150,26350,26350,26350,26350,0
20230801,152000,1939727150,26350,26350,26350,26350,0
20230801,151900,1939727150,26350,26400,26500,26350,60
20230801,151800,1938145600,26500,26500,26500,26450,22
20230801,151700,1937563300,26500,26400,26500,26400,17
20230801,151600,1937112900,26400,26500,26500,26400,7
20230801,151500,1936927700,26500,26450,26500,26400,40
20230801,151400,1935869850,26450,26450,26450,26450,3
20230801,151300,1935790500,26450,26400,26450,26350,10
20230801,151200,1935526250,26400,26400,26400,26400,72
20230801,151100,1933625450,26400,26350,26400,26350,27
20230801,151000,1932913650,26450,26350,26450,26350,3
20230801,150900,1932834500,26450,26450,26450,26400,47
20230801,150800,1931591650,26500,26500,26500,26500,0
20230801,150700,1931591650,26500,26550,26550,26500,2
20230801,150600,1931538600,26600,26600,26600,26600,5
20230801,150500,1931405600,26600,26600,26600,26450,163
20230801,150400,1927079300,26600,26600,26600,26550,312
20230801,150300,1918781250,26600,26650,26650,26600,1022
20230801,150200,1891592500,26650,26600,26650,26550,739
20230801,150100,1871936650,26600,26550,26600,26500,528
20230801,150000,1857920250,26600,26600,26600,26550,688
20230801,145900,1839626200,26600,26550,26600,26500,761
20230801,145800,1819392100,26550,26450,26550,26450,906
20230801,145700,1795392000,26450,26450,26450,26400,650
20230801,145600,1778199700,26450,26400,26450,26350,1246
20230801,145500,1745277800,26400,26400,26400,26350,473
20230801,145400,1732793050,26400,26350,26400,26350,349
20230801,145300,1723585550,26350,26300,26350,26250,315
20230801,145200,1715297900,26300,26150,26300,26150,756
20230801,145100,1695494150,26100,26150,26150,26100,4
20230801,145000,1695389600,26150,26100,26150,26100,2
20230801,144900,1695337350,26100,26100,26100,26100,0
20230801,144800,1695337350,26100,26100,26100,26100,21
20230801,144700,1694789250,26150,26100,26150,26100,11
20230801,144600,1694502100,26150,26100,26150,26100,12
20230801,144500,1694188850,26150,26150,26150,26150,0
20230801,144400,1694188850,26150,26100,26150,26100,2
20230801,144300,1694136600,26150,26150,26150,26150,11
20230801,144200,1693848950,26100,26150,26150,26100,135
20230801,144100,1690318850,26150,26150,26150,26150,0
20230801,144000,1690318850,26150,26100,26150,26100,2
20230801,143900,1690266600,26100,26100,26100,26100,0
20230801,143800,1690266600,26100,26150,26150,26100,2
20230801,143700,1690214350,26150,26150,26150,26150,1
20230801,143600,1690188200,26100,26100,26100,26100,1
20230801,143500,1690162100,26150,26150,26150,26150,1
20230801,143400,1690135950,26150,26150,26150,26150,3
20230801,143300,1690057500,26200,26150,26200,26150,6
20230801,143200,1689900550,26150,26150,26150,26150,1
20230801,143100,1689874400,26150,26150,26150,26150,0
20230801,143000,1689874400,26150,26150,26150,26150,0
20230801,142900,1689874400,26150,26100,26150,26100,225
20230801,142800,1683995150,25950,26050,26050,25950,100
20230801,142700,1681397400,26000,26000,26000,26000,0
20230801,142600,1681397400,26000,26050,26100,26000,3062
20230801,142500,1601775550,26150,26100,26150,26100,300
20230801,142400,1593944200,26100,26100,26100,26100,10
20230801,142300,1593683200,25950,25950,25950,25950,4
20230801,142200,1593579400,25950,25950,25950,25950,0
20230801,142100,1593579400,25950,25950,25950,25950,0
20230801,142000,1593579400,25950,26100,26100,25950,870
20230801,141900,1570972400,26150,26150,26150,26150,0
20230801,141800,1570972400,26150,26100,26150,26100,351
20230801,141700,1561810250,26100,26100,26100,26100,0
20230801,141600,1561810250,26100,26100,26100,26100,2
20230801,141500,1561758050,26100,26100,26100,26100,5
20230801,141400,1561627550,26100,26100,26100,26100,0
20230801,141300,1561627550,26100,26150,26150,26100,118
20230801,141200,1558546650,26150,26150,26150,26150,0
20230801,141100,1558546650,26150,26150,26150,26150,12
20230801,141000,1558232850,26100,26100,26100,26100,186
20230801,140900,1553378250,26150,26150,26150,26150,2
20230801,140800,1553325950,26150,26150,26150,26150,0
20230801,140700,1553325950,26150,26150,26150,26150,36
20230801,140600,1552384550,26150,26200,26200,26150,50
20230801,140500,1551076950,26200,26200,26200,26200,367
20230801,140400,1541461550,26150,26100,26150,26100,367
20230801,140300,1531877050,26100,26050,26100,26050,8
20230801,140200,1531668600,26050,26100,26100,26050,229
20230801,140100,1525692700,26050,26050,26050,26050,0
20230801,140000,1525692700,26050,26050,26050,26050,40
20230801,135900,1524650700,26050,26100,26100,26050,146
20230801,135800,1520844900,26050,26050,26050,26050,28
20230801,135700,1520115500,26050,26050,26050,26050,1
20230801,135600,1520089450,26050,26100,26100,26050,7
20230801,135500,1519906800,26100,26100,26100,26100,0
20230801,135400,1519906800,26100,26100,26100,26100,1
20230801,135300,1519880700,26100,26100,26100,26100,0
20230801,135200,1519880700,26100,26100,26100,26100,13
20230801,135100,1519541400,26050,26050,26050,26050,0
20230801,135000,1519541400,26050,26100,26100,26050,16
20230801,134900,1519123950,26050,26050,26050,26050,0
20230801,134800,1519123950,26050,26050,26050,26050,0
20230801,134700,1519123950,26050,26050,26050,26050,0
20230801,134600,1519123950,26050,26050,26050,26050,0
20230801,134500,1519123950,26050,26000,26050,26000,6
20230801,134400,1518967800,26000,26000,26000,26000,158
20230801,134300,1514859800,25950,25950,25950,25950,157
20230801,134200,1510785650,25900,25900,25900,25900,0
20230801,134100,1510785650,25900,25900,25900,25900,0
20230801,134000,1510785650,25900,25900,25900,25900,110
20230801,133900,1507936650,25900,25900,25900,25900,5
20230801,133800,1507807150,25900,25950,25950,25900,254
20230801,133700,1501226950,26000,26000,26000,26000,12
20230801,133600,1500914950,26000,25900,26000,25900,34
20230801,133500,1500031650,25950,25950,25950,25950,90
20230801,133400,1497696150,25950,25950,25950,25950,0
20230801,133300,1497696150,25950,26000,26000,25950,1635
20230801,133200,1455262550,26000,26050,26050,26000,20
20230801,133100,1454741600,26050,25950,26050,25950,441
20230801,133000,1443275950,25950,25950,25950,25950,135
20230801,132900,1439772700,25950,25950,25950,25950,0
20230801,132800,1439772700,25950,25950,25950,25950,1
20230801,132700,1439746750,25950,25950,25950,25950,33
20230801,132600,1438890400,25950,26000,26000,25950,2071
20230801,132500,1385046050,26000,26000,26050,26000,21
20230801,132400,1384499950,26050,26050,26050,26050,1058
20230801,132300,1356939050,26100,26100,26100,26100,139
20230801,132200,1353311150,26100,26100,26100,26100,0
20230801,132100,1353311150,26100,26100,26100,26100,101
20230801,132000,1350675050,26100,26100,26100,26100,0
20230801,131900,1350675050,26100,26100,26100,26100,1
20230801,131800,1350648950,26050,26050,26050,26050,0
20230801,131700,1350648950,26050,26050,26050,26050,0
20230801,131600,1350648950,26050,26050,26050,26050,200
20230801,131500,1345438950,26050,26050,26050,26050,10
20230801,131400,1345178450,26100,26100,26100,26100,0
20230801,131300,1345178450,26100,26100,26100,26100,22
20230801,131200,1344604250,26100,26100,26100,26100,21
20230801,131100,1344056150,26100,26100,26100,26100,419
20230801,131000,1333120250,26150,26150,26150,26150,1
20230801,130900,1333094100,26150,26150,26150,26150,1
20230801,130800,1333067950,26100,26100,26100,26100,39
20230801,130700,1332050050,26100,26100,26100,26100,1
20230801,130600,1332023950,26100,26100,26100,26100,84
20230801,130500,1329831550,26100,26100,26100,26100,86
20230801,130400,1327586950,26100,26100,26100,26100,0
20230801,130300,1327586950,26100,26100,26100,26100,77
20230801,130200,1325577250,26100,26100,26100,26100,0
20230801,130100,1325577250,26100,26100,26100,26100,240
20230801,130000,1319313250,26150,26150,26150,26150,1
20230801,125900,1319287100,26100,26100,26100,26100,0
20230801,125800,1319287100,26100,26100,26100,26100,0
20230801,125700,1319287100,26100,26150,26150,26100,100
20230801,125600,1316676400,26150,26150,26150,26150,91
20230801,125500,1314296750,26150,26150,26150,26150,0
20230801,125400,1314296750,26150,26150,26150,26150,0
20230801,125300,1314296750,26150,26150,26150,26150,0
20230801,125200,1314296750,26150,26150,26150,26150,0
20230801,125100,1314296750,26150,26150,26150,26150,82
20230801,125000,1312152450,26200,26150,26200,26150,18
20230801,124900,1311681700,26150,26200,26200,26150,400
20230801,124800,1301213650,26200,26200,26200,26200,14
20230801,124700,1300846850,26200,26200,26200,26200,262
20230801,124600,1293982450,26200,26200,26200,26200,2
20230801,124500,1293930050,26200,26200,26200,26200,0
20230801,124400,1293930050,26200,26200,26200,26200,0
20230801,124300,1293930050,26200,26150,26200,26150,6
20230801,124200,1293772900,26200,26200,26200,26200,1
20230801,124100,1293746700,26200,26200,26200,26200,0
20230801,124000,1293746700,26200,26150,26200,26150,2
20230801,123900,1293694350,26100,26100,26100,26100,0
20230801,123800,1293694350,26100,26100,26100,26100,0
20230801,123700,1293694350,26100,26100,26100,26100,0
20230801,123600,1293694350,26100,26100,26100,26100,0
20230801,123500,1293694350,26100,26100,26100,26100,0
20230801,123400,1293694350,26100,26100,26100,26100,0
20230801,123300,1293694350,26100,26200,26200,26100,301
20230801,123200,1285825150,26200,26200,26200,26200,0
20230801,123100,1285825150,26200,26200,26200,26200,0
20230801,123000,1285825150,26200,26200,26200,26200,0
20230801,122900,1285825150,26200,26200,26200,26200,256
20230801,122800,1279117950,26200,26200,26200,26200,0
20230801,122700,1279117950,26200,26200,26200,26200,0
20230801,122600,1279117950,26200,26200,26200,26200,107
20230801,122500,1276314550,26150,26150,26150,26150,0
20230801,122400,1276314550,26150,26150,26150,26150,0
20230801,122300,1276314550,26150,26150,26150,26150,10
20230801,122200,1276053050,26150,26150,26150,26150,0
20230801,122100,1276053050,26150,26150,26150,26150,22
20230801,122000,1275477750,26150,26200,26200,26150,2
20230801,121900,1275425400,26200,26200,26200,26200,0
20230801,121800,1275425400,26200,26200,26200,26200,0
20230801,121700,1275425400,26200,26200,26200,26200,0
20230801,121600,1275425400,26200,26200,26200,26200,1
20230801,121500,1275399200,26200,26200,26200,26200,0
20230801,121400,1275399200,26200,26200,26200,26200,5
20230801,121300,1275268200,26200,26200,26200,26200,2
20230801,121200,1275215800,26150,26150,26150,26150,10
20230801,121100,1274954300,26150,26150,26150,26150,20
20230801,121000,1274431300,26150,26150,26150,26150,40
20230801,120900,1273385300,26100,26100,26100,26100,0
20230801,120800,1273385300,26100,26150,26150,26100,2
20230801,120700,1273333050,26100,26100,26100,26100,0
20230801,120600,1273333050,26100,26100,26100,26100,20
20230801,120500,1272811050,26100,26100,26100,26100,0
20230801,120400,1272811050,26100,26100,26100,26100,0
20230801,120300,1272811050,26100,26100,26100,26100,0
20230801,120200,1272811050,26100,26100,26100,26100,0
20230801,120100,1272811050,26100,26100,26100,26100,0
20230801,120000,1272811050,26100,26100,26100,26100,51
20230801,115900,1271479950,26100,26100,26100,26100,0
20230801,115800,1271479950,26100,26150,26150,26100,677
20230801,115700,1253794150,26200,26150,26200,26150,5
20230801,115600,1253663350,26200,26200,26200,26200,0
20230801,115500,1253663350,26200,26200,26200,26200,1
20230801,115400,1253637150,26200,26200,26200,26200,0
20230801,115300,1253637150,26200,26200,26200,26200,0
20230801,115200,1253637150,26200,26200,26200,26200,100
20230801,115100,1251017150,26200,26200,26200,26200,0
20230801,115000,1251017150,26200,26150,26200,26150,103
20230801,114900,1248318600,26150,26150,26150,26150,0
20230801,114800,1248318600,26150,26150,26150,26150,38
20230801,114700,1247324900,26150,26200,26200,26150,55
20230801,114600,1245886450,26200,26200,26200,26200,10
20230801,114500,1245624450,26150,26100,26150,26100,508
20230801,114400,1232363150,26150,26150,26150,26150,6
20230801,114300,1232206250,26150,26150,26150,26150,46
20230801,114200,1231003350,26200,26200,26200,26200,1
20230801,114100,1230977150,26150,26150,26150,26150,18
20230801,114000,1230506450,26150,26200,26200,26150,401
20230801,113900,1220020250,26200,26200,26200,26200,81
20230801,113800,1217898050,26200,26200,26200,26200,17
20230801,113700,1217452650,26200,26200,26200,26200,1
20230801,113600,1217426450,26250,26250,26250,26250,0
20230801,113500,1217426450,26250,26250,26250,26250,11
20230801,113400,1217137700,26200,26200,26200,26200,1
20230801,113300,1217111500,26250,26250,26250,26250,1
20230801,113200,1217085250,26200,26200,26200,26200,0
20230801,113100,1217085250,26200,26200,26200,26200,100
20230801,113000,1214465250,26200,26200,26200,26200,235
20230801,112900,1208308250,26200,26200,26200,26200,55
20230801,112800,1206867250,26200,26200,26200,26200,14
20230801,112700,1206500450,26200,26200,26200,26200,0
20230801,112600,1206500450,26200,26300,26300,26200,1300
20230801,112500,1172394300,26300,26300,26300,26300,0
20230801,112400,1172394300,26300,26350,26350,26300,60
20230801,112300,1170814250,26350,26350,26350,26350,1
20230801,112200,1170787900,26350,26350,26350,26350,0
20230801,112100,1170787900,26350,26350,26350,26350,1
20230801,112000,1170761550,26350,26350,26350,26350,2
20230801,111900,1170708850,26300,26300,26300,26300,20
20230801,111800,1170182850,26350,26350,26350,26350,2
20230801,111700,1170130150,26300,26300,26300,26300,442
20230801,111600,1158505550,26300,26300,26300,26300,99
20230801,111500,1155901850,26300,26300,26300,26300,50
20230801,111400,1154586850,26350,26350,26350,26350,236
20230801,111300,1148368250,26400,26400,26400,26400,1
20230801,111200,1148341850,26350,26350,26350,26350,119
20230801,111100,1145206200,26400,26400,26400,26400,12
20230801,111000,1144889400,26400,26400,26400,26400,21
20230801,110900,1144335000,26400,26450,26450,26400,246
20230801,110800,1137840550,26400,26400,26400,26400,50
20230801,110700,1136520550,26400,26400,26400,26400,5
20230801,110600,1136388550,26400,26400,26400,26400,0
20230801,110500,1136388550,26400,26400,26400,26400,5
20230801,110400,1136256550,26400,26400,26400,26400,1
20230801,110300,1136230150,26400,26400,26400,26400,0
20230801,110200,1136230150,26400,26400,26400,26400,1
20230801,110100,1136203750,26400,26450,26450,26400,21
20230801,110000,1135649300,26450,26400,26450,26400,7
20230801,105900,1135464400,26400,26400,26400,26400,2
20230801,105800,1135411600,26450,26350,26450,26350,297
20230801,105700,1127576400,26350,26300,26350,26300,205
20230801,105600,1122184650,26300,26300,26300,26300,12
20230801,105500,1121869050,26350,26350,26350,26350,23
20230801,105400,1121263000,26400,26400,26400,26400,1
20230801,105300,1121236600,26400,26400,26400,26400,1
20230801,105200,1121210200,26400,26400,26400,26400,0
20230801,105100,1121210200,26400,26400,26400,26400,0
20230801,105000,1121210200,26400,26400,26400,26400,77
20230801,104900,1119177400,26450,26450,26450,26450,10
20230801,104800,1118912900,26450,26450,26450,26450,0
20230801,104700,1118912900,26450,26450,26450,26450,0
20230801,104600,1118912900,26450,26400,26450,26400,16
20230801,104500,1118490250,26400,26400,26400,26400,1
20230801,104400,1118463850,26400,26400,26400,26400,0
20230801,104300,1118463850,26400,26400,26400,26400,0
20230801,104200,1118463850,26400,26400,26400,26400,39
20230801,104100,1117434250,26400,26400,26400,26400,100
20230801,104000,1114794250,26400,26400,26400,26400,37
20230801,103900,1113817450,26400,26400,26400,26400,53
20230801,103800,1112418250,26400,26400,26400,26400,35
20230801,103700,1111494250,26400,26400,26400,26400,1
20230801,103600,1111467850,26350,26300,26350,26300,304
20230801,103500,1103458800,26250,26200,26250,26200,1386
20230801,103400,1067076850,26250,26250,26250,26250,0
20230801,103300,1067076850,26250,26300,26300,26250,65
20230801,103200,1065369100,26300,26300,26300,26300,78
20230801,103100,1063317700,26300,26300,26300,26300,0
20230801,103000,1063317700,26300,26300,26300,26300,0
20230801,102900,1063317700,26300,26300,26300,26300,26
20230801,102800,1062633900,26300,26300,26300,26300,26
20230801,102700,1061950100,26300,26300,26300,26300,0
20230801,102600,1061950100,26300,26350,26350,26300,3
20230801,102500,1061871100,26300,26250,26300,26250,64
20230801,102400,1060189150,26300,26300,26300,26300,10
20230801,102300,1059926150,26300,26300,26300,26300,1
20230801,102200,1059899850,26250,26250,26250,26250,0
20230801,102100,1059899850,26250,26250,26250,26250,116
20230801,102000,1056854850,26200,26200,26200,26200,200
20230801,101900,1051614850,26200,26200,26200,26200,76
20230801,101800,1049623650,26200,26100,26200,26100,6
20230801,101700,1049466750,26100,26150,26150,26100,218
20230801,101600,1043775400,26150,26150,26150,26150,42
20230801,101500,1042677100,26150,26150,26150,26150,315
20230801,101400,1034439850,26200,26200,26200,26200,1
20230801,101300,1034413650,26200,26150,26200,26150,138
20230801,101200,1030804900,26150,26150,26150,26150,80
20230801,101100,1028712900,26150,26200,26200,26150,643
20230801,101000,1011870050,26250,26250,26250,26250,0
20230801,100900,1011870050,26250,26250,26250,26250,30
20230801,100800,1011082550,26250,26250,26250,26250,0
20230801,100700,1011082550,26250,26250,26250,26250,78
20230801,100600,1009035050,26300,26250,26300,26250,43
20230801,100500,1007905200,26250,26250,26250,26250,390
20230801,100400,997667700,26250,26250,26250,26250,5
20230801,100300,997536450,26250,26250,26250,26250,10
20230801,100200,997273950,26250,26250,26250,26250,0
20230801,100100,997273950,26250,26300,26300,26250,248
20230801,100000,990756550,26300,26300,26300,26300,47
20230801,095900,989520450,26300,26300,26300,26300,6
20230801,095800,989362650,26300,26300,26300,26300,93
20230801,095700,986916750,26400,26450,26450,26300,5417
20230801,095600,843855350,26450,26450,26500,26400,361
20230801,095500,834308850,26450,26450,26450,26450,12
20230801,095400,833991450,26450,26450,26450,26450,0
20230801,095300,833991450,26450,26450,26450,26400,320
20230801,095200,825531900,26400,26400,26400,26400,0
20230801,095100,825531900,26400,26400,26400,26400,10
20230801,095000,825267900,26400,26400,26400,26400,0
20230801,094900,825267900,26400,26350,26400,26350,201
20230801,094800,819962000,26350,26350,26350,26350,0
20230801,094700,819962000,26350,26450,26450,26350,61
20230801,094600,818354100,26450,26500,26500,26450,217
20230801,094500,812614200,26500,26500,26550,26500,428
20230801,094400,801272150,26450,26400,26450,26400,110
20230801,094300,798362750,26400,26400,26400,26400,23
20230801,094200,797755550,26400,26400,26400,26400,261
20230801,094100,790865150,26450,26450,26450,26450,43
20230801,094000,789727800,26450,26500,26550,26450,151
20230801,093900,785732300,26500,26500,26500,26500,313
20230801,093800,777437800,26450,26450,26450,26450,163
20230801,093700,773126450,26450,26400,26450,26400,52
20230801,093600,771753600,26400,26350,26400,26350,603
20230801,093500,755834550,26350,26300,26400,26300,534
20230801,093400,741770900,26300,26250,26300,26250,12
20230801,093300,741455500,26250,26150,26250,26150,356
20230801,093200,732140600,26200,26150,26200,26150,138
20230801,093100,728527000,26150,26150,26150,26150,340
20230801,093000,719636000,26150,26200,26200,26100,124
20230801,092900,716393850,26150,26150,26200,26150,159
20230801,092800,712235550,26150,26150,26150,26100,311
20230801,092700,704112950,26100,26200,26200,26100,113
20230801,092600,701159700,26200,26100,26200,26050,256
20230801,092500,694464900,26100,26250,26250,26100,2492
20230801,092400,629315150,26250,26250,26250,26250,271
20230801,092300,622201400,26250,26200,26250,26200,280
20230801,092200,614857750,26200,26200,26200,26200,160
20230801,092100,610665750,26250,26300,26300,26200,844
20230801,092000,588507300,26300,26350,26350,26300,114
20230801,091900,585505900,26350,26350,26400,26350,91
20230801,091800,583108000,26350,26350,26350,26350,245
20230801,091700,576652250,26350,26350,26350,26350,9
20230801,091600,576415100,26350,26450,26450,26350,749
20230801,091500,556677050,26400,26400,26400,26400,138
20230801,091400,553033850,26400,26350,26400,26350,102
20230801,091300,550341300,26350,26350,26350,26350,240
20230801,091200,544017300,26450,26350,26450,26300,1276
20230801,091100,510365450,26450,26400,26450,26300,990
20230801,091000,484231850,26450,26500,26500,26450,200
20230801,090900,478941350,26450,26450,26450,26450,246
20230801,090800,472434650,26450,26400,26450,26400,46
20230801,090700,471218050,26450,26450,26450,26400,1415
20230801,090600,433822550,26400,26400,26450,26400,1020
20230801,090500,406894400,26400,26400,26400,26350,427
20230801,090400,395639350,26400,26300,26400,26300,1047
20230801,090300,368080300,26300,26400,26550,26150,1699
20230801,090200,323415250,26400,26500,26550,26350,1192
20230801,090100,291903400,26550,26750,26750,26500,6302
20230801,090000,124054300,26750,26650,26800,26600,4650
Reference in New Issue Copy Permalink