ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/357780/min/candle-20230802.csv

711 lines
40 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
20230802,204800,8706875500,273000,273000,273000,273000,1384
20230802,204700,8706875500,273000,273000,273000,273000,0
20230802,204600,8706875500,273000,273000,273000,273000,0
20230802,204500,8706875500,273000,273000,273000,273000,0
20230802,204400,8706875500,273000,273000,273000,273000,0
20230802,204300,8706875500,273000,273000,273000,273000,0
20230802,204200,8706875500,273000,273000,273000,273000,0
20230802,204100,8706875500,273000,273000,273000,273000,0
20230802,204000,8706875500,273000,273000,273000,273000,0
20230802,203900,8706875500,273000,273000,273000,273000,0
20230802,203800,8706875500,273000,273000,273000,273000,0
20230802,203700,8706875500,273000,273000,273000,273000,0
20230802,203600,8706875500,273000,273000,273000,273000,0
20230802,203500,8706875500,273000,273000,273000,273000,0
20230802,203400,8706875500,273000,273000,273000,273000,0
20230802,203300,8706875500,273000,273000,273000,273000,0
20230802,203200,8706875500,273000,273000,273000,273000,0
20230802,203100,8706875500,273000,273000,273000,273000,0
20230802,203000,8706875500,273000,273000,273000,273000,0
20230802,202900,8706875500,273000,273000,273000,273000,0
20230802,202800,8706875500,273000,273000,273000,273000,0
20230802,202700,8706875500,273000,273000,273000,273000,0
20230802,202600,8706875500,273000,273000,273000,273000,0
20230802,202500,8706875500,273000,273000,273000,273000,0
20230802,202400,8706875500,273000,273000,273000,273000,0
20230802,202300,8706875500,273000,273000,273000,273000,0
20230802,202200,8706875500,273000,273000,273000,273000,0
20230802,202100,8706875500,273000,273000,273000,273000,0
20230802,202000,8706875500,273000,273000,273000,273000,0
20230802,201900,8706875500,273000,273000,273000,273000,0
20230802,201800,8706875500,273000,273000,273000,273000,1384
20230802,201700,8706875500,273000,273000,273000,273000,0
20230802,201600,8706875500,273000,273000,273000,273000,0
20230802,201500,8706875500,273000,273000,273000,273000,0
20230802,201400,8706875500,273000,273000,273000,273000,0
20230802,201300,8706875500,273000,273000,273000,273000,0
20230802,201200,8706875500,273000,273000,273000,273000,0
20230802,201100,8706875500,273000,273000,273000,273000,0
20230802,201000,8706875500,273000,273000,273000,273000,0
20230802,200900,8706875500,273000,273000,273000,273000,0
20230802,200800,8706875500,273000,273000,273000,273000,0
20230802,200700,8706875500,273000,273000,273000,273000,0
20230802,200600,8706875500,273000,273000,273000,273000,0
20230802,200500,8706875500,273000,273000,273000,273000,0
20230802,200400,8706875500,273000,273000,273000,273000,0
20230802,200300,8706875500,273000,273000,273000,273000,0
20230802,200200,8706875500,273000,273000,273000,273000,0
20230802,200100,8706875500,273000,273000,273000,273000,0
20230802,200000,8706875500,273000,273000,273000,273000,0
20230802,195900,8706875500,273000,273000,273000,273000,0
20230802,195800,8706875500,273000,273000,273000,273000,0
20230802,195700,8706875500,273000,273000,273000,273000,0
20230802,195600,8706875500,273000,273000,273000,273000,0
20230802,195500,8706875500,273000,273000,273000,273000,0
20230802,195400,8706875500,273000,273000,273000,273000,0
20230802,195300,8706875500,273000,273000,273000,273000,0
20230802,195200,8706875500,273000,273000,273000,273000,0
20230802,195100,8706875500,273000,273000,273000,273000,0
20230802,195000,8706875500,273000,273000,273000,273000,0
20230802,194900,8706875500,273000,273000,273000,273000,0
20230802,194800,8706875500,273000,273000,273000,273000,1384
20230802,194700,8706875500,273000,273000,273000,273000,0
20230802,194600,8706875500,273000,273000,273000,273000,0
20230802,194500,8706875500,273000,273000,273000,273000,0
20230802,194400,8706875500,273000,273000,273000,273000,0
20230802,194300,8706875500,273000,273000,273000,273000,0
20230802,194200,8706875500,273000,273000,273000,273000,0
20230802,194100,8706875500,273000,273000,273000,273000,0
20230802,194000,8706875500,273000,273000,273000,273000,0
20230802,193900,8706875500,273000,273000,273000,273000,0
20230802,193800,8706875500,273000,273000,273000,273000,0
20230802,193700,8706875500,273000,273000,273000,273000,0
20230802,193600,8706875500,273000,273000,273000,273000,0
20230802,193500,8706875500,273000,273000,273000,273000,0
20230802,193400,8706875500,273000,273000,273000,273000,0
20230802,193300,8706875500,273000,273000,273000,273000,0
20230802,193200,8706875500,273000,273000,273000,273000,0
20230802,193100,8706875500,273000,273000,273000,273000,0
20230802,193000,8706875500,273000,273000,273000,273000,0
20230802,192900,8706875500,273000,273000,273000,273000,0
20230802,192800,8706875500,273000,273000,273000,273000,0
20230802,192700,8706875500,273000,273000,273000,273000,0
20230802,192600,8706875500,273000,273000,273000,273000,0
20230802,192500,8706875500,273000,273000,273000,273000,0
20230802,192400,8706875500,273000,273000,273000,273000,0
20230802,192300,8706875500,273000,273000,273000,273000,0
20230802,192200,8706875500,273000,273000,273000,273000,0
20230802,192100,8706875500,273000,273000,273000,273000,0
20230802,192000,8706875500,273000,273000,273000,273000,0
20230802,191900,8706875500,273000,273000,273000,273000,0
20230802,191800,8706875500,273000,273000,273000,273000,1384
20230802,191700,8706875500,273000,273000,273000,273000,0
20230802,191600,8706875500,273000,273000,273000,273000,0
20230802,191500,8706875500,273000,273000,273000,273000,0
20230802,191400,8706875500,273000,273000,273000,273000,0
20230802,191300,8706875500,273000,273000,273000,273000,0
20230802,191200,8706875500,273000,273000,273000,273000,0
20230802,191100,8706875500,273000,273000,273000,273000,0
20230802,191000,8706875500,273000,273000,273000,273000,0
20230802,190900,8706875500,273000,273000,273000,273000,0
20230802,190800,8706875500,273000,273000,273000,273000,0
20230802,190700,8706875500,273000,273000,273000,273000,0
20230802,190600,8706875500,273000,273000,273000,273000,0
20230802,190500,8706875500,273000,273000,273000,273000,0
20230802,190400,8706875500,273000,273000,273000,273000,0
20230802,190300,8706875500,273000,273000,273000,273000,0
20230802,190200,8706875500,273000,273000,273000,273000,0
20230802,190100,8706875500,273000,273000,273000,273000,0
20230802,190000,8706875500,273000,273000,273000,273000,0
20230802,185900,8706875500,273000,273000,273000,273000,0
20230802,185800,8706875500,273000,273000,273000,273000,0
20230802,185700,8706875500,273000,273000,273000,273000,0
20230802,185600,8706875500,273000,273000,273000,273000,0
20230802,185500,8706875500,273000,273000,273000,273000,0
20230802,185400,8706875500,273000,273000,273000,273000,0
20230802,185300,8706875500,273000,273000,273000,273000,0
20230802,185200,8706875500,273000,273000,273000,273000,0
20230802,185100,8706875500,273000,273000,273000,273000,0
20230802,185000,8706875500,273000,273000,273000,273000,0
20230802,184900,8706875500,273000,273000,273000,273000,0
20230802,184800,8706875500,273000,273000,273000,273000,1384
20230802,184700,8706875500,273000,273000,273000,273000,0
20230802,184600,8706875500,273000,273000,273000,273000,0
20230802,184500,8706875500,273000,273000,273000,273000,0
20230802,184400,8706875500,273000,273000,273000,273000,0
20230802,184300,8706875500,273000,273000,273000,273000,0
20230802,184200,8706875500,273000,273000,273000,273000,0
20230802,184100,8706875500,273000,273000,273000,273000,0
20230802,184000,8706875500,273000,273000,273000,273000,0
20230802,183900,8706875500,273000,273000,273000,273000,0
20230802,183800,8706875500,273000,273000,273000,273000,0
20230802,183700,8706875500,273000,273000,273000,273000,0
20230802,183600,8706875500,273000,273000,273000,273000,0
20230802,183500,8706875500,273000,273000,273000,273000,0
20230802,183400,8706875500,273000,273000,273000,273000,0
20230802,183300,8706875500,273000,273000,273000,273000,0
20230802,183200,8706875500,273000,273000,273000,273000,0
20230802,183100,8706875500,273000,273000,273000,273000,0
20230802,183000,8706875500,273000,273000,273000,273000,0
20230802,182900,8706875500,273000,273000,273000,273000,0
20230802,182800,8706875500,273000,273000,273000,273000,0
20230802,182700,8706875500,273000,273000,273000,273000,0
20230802,182600,8706875500,273000,273000,273000,273000,0
20230802,182500,8706875500,273000,273000,273000,273000,0
20230802,182400,8706875500,273000,273000,273000,273000,0
20230802,182300,8706875500,273000,273000,273000,273000,0
20230802,182200,8706875500,273000,273000,273000,273000,0
20230802,182100,8706875500,273000,273000,273000,273000,0
20230802,182000,8706875500,273000,273000,273000,273000,0
20230802,181900,8706875500,273000,273000,273000,273000,0
20230802,181800,8706875500,273000,273000,273000,273000,1384
20230802,181700,8706875500,273000,273000,273000,273000,0
20230802,181600,8706875500,273000,273000,273000,273000,0
20230802,181500,8706875500,273000,273000,273000,273000,0
20230802,181400,8706875500,273000,273000,273000,273000,0
20230802,181300,8706875500,273000,273000,273000,273000,0
20230802,181200,8706875500,273000,273000,273000,273000,0
20230802,181100,8706875500,273000,273000,273000,273000,0
20230802,181000,8706875500,273000,273000,273000,273000,0
20230802,180900,8706875500,273000,273000,273000,273000,0
20230802,180800,8706875500,273000,273000,273000,273000,0
20230802,180700,8706875500,273000,273000,273000,273000,0
20230802,180600,8706875500,273000,273000,273000,273000,0
20230802,180500,8706875500,273000,273000,273000,273000,0
20230802,180400,8706875500,273000,273000,273000,273000,0
20230802,180300,8706875500,273000,273000,273000,273000,0
20230802,180200,8706875500,273000,273000,273000,273000,0
20230802,180100,8706875500,273000,273000,273000,273000,0
20230802,180000,8706875500,273000,273000,273000,273000,0
20230802,175900,8706875500,273000,273000,273000,273000,0
20230802,175800,8706875500,273000,273000,273000,273000,0
20230802,175700,8706875500,273000,273000,273000,273000,0
20230802,175600,8706875500,273000,273000,273000,273000,0
20230802,175500,8706875500,273000,273000,273000,273000,0
20230802,175400,8706875500,273000,273000,273000,273000,0
20230802,175300,8706875500,273000,273000,273000,273000,0
20230802,175200,8706875500,273000,273000,273000,273000,0
20230802,175100,8706875500,273000,273000,273000,273000,0
20230802,175000,8706875500,273000,273000,273000,273000,0
20230802,174900,8706875500,273000,273000,273000,273000,0
20230802,174800,8706875500,273000,273000,273000,273000,1384
20230802,174700,8706875500,273000,273000,273000,273000,0
20230802,174600,8706875500,273000,273000,273000,273000,0
20230802,174500,8706875500,273000,273000,273000,273000,0
20230802,174400,8706875500,273000,273000,273000,273000,0
20230802,174300,8706875500,273000,273000,273000,273000,0
20230802,174200,8706875500,273000,273000,273000,273000,0
20230802,174100,8706875500,273000,273000,273000,273000,0
20230802,174000,8706875500,273000,273000,273000,273000,0
20230802,173900,8706875500,273000,273000,273000,273000,0
20230802,173800,8706875500,273000,273000,273000,273000,0
20230802,173700,8706875500,273000,273000,273000,273000,0
20230802,173600,8706875500,273000,273000,273000,273000,0
20230802,173500,8706875500,273000,273000,273000,273000,0
20230802,173400,8706875500,273000,273000,273000,273000,0
20230802,173300,8706875500,273000,273000,273000,273000,0
20230802,173200,8706875500,273000,273000,273000,273000,0
20230802,173100,8706875500,273000,273000,273000,273000,0
20230802,173000,8706875500,273000,273000,273000,273000,0
20230802,172900,8706875500,273000,273000,273000,273000,0
20230802,172800,8706875500,273000,273000,273000,273000,0
20230802,172700,8706875500,273000,273000,273000,273000,0
20230802,172600,8706875500,273000,273000,273000,273000,0
20230802,172500,8706875500,273000,273000,273000,273000,0
20230802,172400,8706875500,273000,273000,273000,273000,0
20230802,172300,8706875500,273000,273000,273000,273000,0
20230802,172200,8706875500,273000,273000,273000,273000,0
20230802,172100,8706875500,273000,273000,273000,273000,0
20230802,172000,8706875500,273000,273000,273000,273000,0
20230802,171900,8706875500,273000,273000,273000,273000,0
20230802,171800,8706875500,273000,273000,273000,273000,1384
20230802,171700,8706875500,273000,273000,273000,273000,0
20230802,171600,8706875500,273000,273000,273000,273000,0
20230802,171500,8706875500,273000,273000,273000,273000,0
20230802,171400,8706875500,273000,273000,273000,273000,0
20230802,171300,8706875500,273000,273000,273000,273000,0
20230802,171200,8706875500,273000,273000,273000,273000,0
20230802,171100,8706875500,273000,273000,273000,273000,0
20230802,171000,8706875500,273000,273000,273000,273000,0
20230802,170900,8706875500,273000,273000,273000,273000,0
20230802,170800,8706875500,273000,273000,273000,273000,0
20230802,170700,8706875500,273000,273000,273000,273000,0
20230802,170600,8706875500,273000,273000,273000,273000,0
20230802,170500,8706875500,273000,273000,273000,273000,0
20230802,170400,8706875500,273000,273000,273000,273000,0
20230802,170300,8706875500,273000,273000,273000,273000,0
20230802,170200,8706875500,273000,273000,273000,273000,0
20230802,170100,8706875500,273000,273000,273000,273000,0
20230802,170000,8706875500,273000,273000,273000,273000,0
20230802,165900,8706875500,273000,273000,273000,273000,0
20230802,165800,8706875500,273000,273000,273000,273000,0
20230802,165700,8706875500,273000,273000,273000,273000,0
20230802,165600,8706875500,273000,273000,273000,273000,0
20230802,165500,8706875500,273000,273000,273000,273000,0
20230802,165400,8706875500,273000,273000,273000,273000,0
20230802,165300,8706875500,273000,273000,273000,273000,0
20230802,165200,8706875500,273000,273000,273000,273000,0
20230802,165100,8706875500,273000,273000,273000,273000,0
20230802,165000,8706875500,273000,273000,273000,273000,0
20230802,164900,8706875500,273000,273000,273000,273000,0
20230802,164800,8706875500,273000,273000,273000,273000,1384
20230802,164700,8706875500,273000,273000,273000,273000,0
20230802,164600,8706875500,273000,273000,273000,273000,0
20230802,164500,8706875500,273000,273000,273000,273000,0
20230802,164400,8706875500,273000,273000,273000,273000,0
20230802,164300,8706875500,273000,273000,273000,273000,0
20230802,164200,8706875500,273000,273000,273000,273000,0
20230802,164100,8706875500,273000,273000,273000,273000,0
20230802,164000,8706875500,273000,273000,273000,273000,0
20230802,163900,8706875500,273000,273000,273000,273000,0
20230802,163800,8706875500,273000,273000,273000,273000,0
20230802,163700,8706875500,273000,273000,273000,273000,0
20230802,163600,8706875500,273000,273000,273000,273000,0
20230802,163500,8706875500,273000,273000,273000,273000,0
20230802,163400,8706875500,273000,273000,273000,273000,0
20230802,163300,8706875500,273000,273000,273000,273000,0
20230802,163200,8706875500,273000,273000,273000,273000,0
20230802,163100,8706875500,273000,273000,273000,273000,0
20230802,163000,8706875500,273000,273000,273000,273000,0
20230802,162900,8706875500,273000,273000,273000,273000,0
20230802,162800,8706875500,273000,273000,273000,273000,0
20230802,162700,8706875500,273000,273000,273000,273000,0
20230802,162600,8706875500,273000,273000,273000,273000,0
20230802,162500,8706875500,273000,273000,273000,273000,0
20230802,162400,8706875500,273000,273000,273000,273000,0
20230802,162300,8706875500,273000,273000,273000,273000,0
20230802,162200,8706875500,273000,273000,273000,273000,0
20230802,162100,8706875500,273000,273000,273000,273000,0
20230802,162000,8706875500,273000,273000,273000,273000,0
20230802,161900,8706875500,273000,273000,273000,273000,0
20230802,161800,8706875500,273000,273000,273000,273000,1384
20230802,161700,8706875500,273000,273000,273000,273000,0
20230802,161600,8706875500,273000,273000,273000,273000,0
20230802,161500,8706875500,273000,273000,273000,273000,0
20230802,161400,8706875500,273000,273000,273000,273000,0
20230802,161300,8706875500,273000,273000,273000,273000,0
20230802,161200,8706875500,273000,273000,273000,273000,0
20230802,161100,8706875500,273000,273000,273000,273000,0
20230802,161000,8706875500,273000,273000,273000,273000,0
20230802,160900,8706875500,273000,273000,273000,273000,0
20230802,160800,8706875500,273000,273000,273000,273000,0
20230802,160700,8706875500,273000,273000,273000,273000,0
20230802,160600,8706875500,273000,273000,273000,273000,0
20230802,160500,8706875500,273000,273000,273000,273000,0
20230802,160400,8706875500,273000,273000,273000,273000,0
20230802,160300,8706875500,273000,273000,273000,273000,0
20230802,160200,8706875500,273000,273000,273000,273000,0
20230802,160100,8706875500,273000,273000,273000,273000,0
20230802,160000,8706875500,273000,273000,273000,273000,0
20230802,155900,8706875500,273000,273000,273000,273000,0
20230802,155800,8706875500,273000,273000,273000,273000,0
20230802,155700,8706875500,273000,273000,273000,273000,0
20230802,155600,8706875500,273000,273000,273000,273000,0
20230802,155500,8706875500,273000,273000,273000,273000,0
20230802,155400,8706875500,273000,273000,273000,273000,0
20230802,155300,8706875500,273000,273000,273000,273000,0
20230802,155200,8706875500,273000,273000,273000,273000,0
20230802,155100,8706875500,273000,273000,273000,273000,0
20230802,155000,8706875500,273000,273000,273000,273000,0
20230802,154900,8706875500,273000,273000,273000,273000,0
20230802,154800,8706875500,273000,273000,273000,273000,1384
20230802,154700,8706875500,273000,273000,273000,273000,0
20230802,154600,8706875500,273000,273000,273000,273000,0
20230802,154500,8706875500,273000,273000,273000,273000,0
20230802,154400,8706875500,273000,273000,273000,273000,0
20230802,154300,8706875500,273000,273000,273000,273000,0
20230802,154200,8706875500,273000,273000,273000,273000,0
20230802,154100,8706875500,273000,273000,273000,273000,0
20230802,154000,8706875500,273000,273000,273000,273000,0
20230802,153900,8706875500,273000,273000,273000,273000,0
20230802,153800,8706875500,273000,273000,273000,273000,0
20230802,153700,8706875500,273000,273000,273000,273000,0
20230802,153600,8706875500,273000,273000,273000,273000,0
20230802,153500,8706875500,273000,273000,273000,273000,0
20230802,153400,8706875500,273000,273000,273000,273000,0
20230802,153300,8706875500,273000,273000,273000,273000,0
20230802,153200,8706875500,273000,273000,273000,273000,0
20230802,153100,8706875500,273000,273000,273000,273000,0
20230802,153000,8706875500,273000,273000,273000,273000,1384
20230802,152900,8329043500,271500,271500,271500,271500,0
20230802,152800,8329043500,271500,271500,271500,271500,0
20230802,152700,8329043500,271500,271500,271500,271500,0
20230802,152600,8329043500,271500,271500,271500,271500,0
20230802,152500,8329043500,271500,271500,271500,271500,0
20230802,152400,8329043500,271500,271500,271500,271500,0
20230802,152300,8329043500,271500,271500,271500,271500,0
20230802,152200,8329043500,271500,271500,271500,271500,0
20230802,152100,8329043500,271500,271500,271500,271500,0
20230802,152000,8329043500,271500,271500,271500,271500,0
20230802,151900,8329043500,271500,271500,271500,271000,440
20230802,151800,8209696500,271500,271500,271500,271500,3
20230802,151700,8208882000,271000,271500,272000,271000,276
20230802,151600,8133896000,272000,272000,272000,271500,283
20230802,151500,8057026500,271500,272000,272000,271500,124
20230802,151400,8023333000,271500,271500,272000,271500,169
20230802,151300,7977426500,272000,272000,272000,271500,126
20230802,151200,7943188500,272000,272000,272000,272000,110
20230802,151100,7913268500,271000,270500,271000,270500,484
20230802,151000,7782332000,270000,271000,271000,270000,149
20230802,150900,7742031000,271000,271000,271000,270500,39
20230802,150800,7731462500,271000,270500,272000,270500,361
20230802,150700,7633518500,271000,270500,271000,270500,92
20230802,150600,7608613500,270500,271000,271000,270500,83
20230802,150500,7586138000,271000,270500,271000,270000,303
20230802,150400,7504166500,270500,270000,270500,270000,70
20230802,150300,7485245000,270500,270500,270500,270000,197
20230802,150200,7431981500,270500,270500,271000,270000,96
20230802,150100,7406008000,271000,271500,271500,270500,133
20230802,150000,7369975000,271000,270500,271500,270500,156
20230802,145900,7327681000,271000,270500,271000,270000,284
20230802,145800,7250852500,270500,270500,270500,270000,79
20230802,145700,7229496500,270500,270000,270500,269500,569
20230802,145600,7075825000,270000,270000,270500,269500,218
20230802,145500,7016973500,270500,270000,270500,270000,102
20230802,145400,6989408500,270000,271000,271000,270000,302
20230802,145300,6907725000,271000,272000,272000,270500,328
20230802,145200,6818832000,271000,272500,272500,271000,138
20230802,145100,6781328000,272500,272500,272500,271500,67
20230802,145000,6763071500,272500,271500,272500,271500,84
20230802,144900,6740213500,272000,272000,272500,271500,151
20230802,144800,6699138000,272000,272000,272000,271500,57
20230802,144700,6683637000,272000,271500,272000,271500,157
20230802,144600,6640976000,271500,273000,273000,271500,182
20230802,144500,6591510500,273000,272500,273000,271500,58
20230802,144400,6575691500,272000,272500,273000,272000,111
20230802,144300,6545429500,272500,271000,272500,271000,105
20230802,144200,6516898000,270500,272000,272500,270500,150
20230802,144100,6476169500,272000,271500,272000,271500,22
20230802,144000,6470189500,271500,271000,271500,270500,45
20230802,143900,6457979500,271000,271000,271000,271000,57
20230802,143800,6442532500,271000,270500,271000,270500,46
20230802,143700,6430068500,270500,271000,271500,270500,25
20230802,143600,6423289500,271000,271000,271000,270500,64
20230802,143500,6405946000,270500,271000,271000,270500,57
20230802,143400,6390502500,271500,271000,271500,271000,35
20230802,143300,6381005000,271000,271500,271500,271000,27
20230802,143200,6373676500,271500,271500,271500,270500,104
20230802,143100,6345482500,271000,272500,273000,271000,53
20230802,143000,6331042500,272500,270500,272500,270000,406
20230802,142900,6221061000,270000,270000,270500,270000,23
20230802,142800,6214845000,270000,270500,270500,270000,29
20230802,142700,6207002000,270500,269500,270500,269500,249
20230802,142600,6139762500,269500,269500,269500,269500,11
20230802,142500,6136798000,269500,269500,269500,269500,189
20230802,142400,6085862500,269500,270000,270000,269500,131
20230802,142300,6050523000,270000,270000,270000,270000,18
20230802,142200,6045663000,270000,270000,270000,270000,12
20230802,142100,6042423000,270000,270000,270500,270000,49
20230802,142000,6029192000,270000,270500,270500,270000,116
20230802,141900,5997858500,270500,270000,270500,270000,20
20230802,141800,5992452500,270000,270000,270000,270000,2
20230802,141700,5991912500,270000,270000,270000,270000,1
20230802,141600,5991642500,270000,270000,270000,270000,14
20230802,141500,5987862500,270000,270000,270000,270000,16
20230802,141400,5983542500,270500,270000,270500,270000,34
20230802,141300,5974361500,270000,270000,270000,270000,17
20230802,141200,5969771500,270000,270000,270000,270000,27
20230802,141100,5962481500,270000,270000,270000,270000,60
20230802,141000,5946281500,270000,270000,270500,270000,39
20230802,140900,5935742500,270000,271000,271000,270000,46
20230802,140800,5923295500,270500,271000,271000,270500,62
20230802,140700,5906500500,271000,271000,271000,270500,162
20230802,140600,5862632000,271500,271500,272000,271500,163
20230802,140500,5818319500,272000,272500,272500,272000,164
20230802,140400,5773649000,272500,272500,273000,272500,28
20230802,140300,5766008000,272500,273000,273000,272500,63
20230802,140200,5748816500,273000,273000,273000,272500,58
20230802,140100,5732987000,273000,272500,273000,272500,57
20230802,140000,5717449000,272500,272000,272500,272000,29
20230802,135900,5709551000,272500,272000,272500,272000,48
20230802,135800,5696493000,272000,271500,272000,271500,31
20230802,135700,5688071500,271000,271500,271500,271000,24
20230802,135600,5681562500,271500,271000,271500,271000,53
20230802,135500,5667193000,271500,271000,271500,271000,49
20230802,135400,5653907000,271000,270500,272000,270500,32
20230802,135300,5645220500,272500,269500,272500,269500,552
20230802,135200,5495942500,269500,269500,269500,269500,23
20230802,135100,5489744000,269000,269000,269500,269000,60
20230802,135000,5473576500,269000,269000,269000,268500,88
20230802,134900,5449905000,269000,269500,269500,268500,228
20230802,134800,5388567500,269500,269500,269500,269000,188
20230802,134700,5337904500,269500,269500,269500,269500,35
20230802,134600,5328472000,269500,269500,269500,269500,114
20230802,134500,5297749000,269500,269500,270000,269500,135
20230802,134400,5261360000,269500,269500,269500,269500,4
20230802,134300,5260282000,270000,268500,270000,268500,201
20230802,134200,5206218000,268500,268500,269000,268500,26
20230802,134100,5199230500,268500,268500,268500,268500,24
20230802,134000,5192786500,268500,268500,268500,268500,5
20230802,133900,5191444000,268500,269000,269000,268500,163
20230802,133800,5147669000,269000,269000,269500,269000,22
20230802,133700,5141749000,269000,269000,269500,269000,120
20230802,133600,5109464500,269500,269500,270000,269500,139
20230802,133500,5071999000,270000,269500,270000,269500,52
20230802,133400,5057980000,269500,269500,270000,269500,31
20230802,133300,5049624500,269500,269500,269500,269500,0
20230802,133200,5049624500,269500,269500,270000,269500,753
20230802,133100,4846577500,268500,269500,269500,268500,693
20230802,133000,4660027000,269500,270500,270500,269500,274
20230802,132900,4586016000,270500,270500,270500,270500,149
20230802,132800,4545711500,270500,271000,271000,270500,46
20230802,132700,4533246500,271000,271500,271500,271000,48
20230802,132600,4520215000,271000,272000,272000,271000,50
20230802,132500,4506629500,271500,271500,272000,271000,79
20230802,132400,4485185000,271500,271500,271500,271000,23
20230802,132300,4478942000,271000,271500,271500,271000,15
20230802,132200,4474872000,271000,271000,271000,271000,32
20230802,132100,4466200000,271000,271000,271000,271000,29
20230802,132000,4458341000,271000,271000,271000,271000,0
20230802,131900,4458341000,271000,271000,271000,270500,37
20230802,131800,4448316000,271000,270500,271000,270500,11
20230802,131700,4445335500,271000,270500,271000,270000,43
20230802,131600,4433695000,270500,270500,270500,270000,41
20230802,131500,4422615000,270500,270000,270500,269500,58
20230802,131400,4406955000,270500,270500,270500,270500,20
20230802,131300,4401545000,270000,270000,270000,270000,48
20230802,131200,4388585000,270000,270500,270500,270000,41
20230802,131100,4377505000,270000,270000,270000,270000,25
20230802,131000,4370755000,270000,270000,270500,270000,14
20230802,130900,4366970000,270500,270500,270500,270500,68
20230802,130800,4348576000,270500,270500,270500,270500,61
20230802,130700,4332075500,270500,270500,270500,270500,10
20230802,130600,4329370500,270500,270500,270500,270500,2
20230802,130500,4328829500,270500,270500,270500,270500,13
20230802,130400,4325313000,270500,270000,271000,270000,72
20230802,130300,4305854500,270500,269500,270500,269500,301
20230802,130200,4224587500,269500,270500,270500,269500,560
20230802,130100,4073322500,270500,270500,270500,270500,116
20230802,130000,4041944500,270500,271500,271500,270500,41
20230802,125900,4030835000,271500,271500,271500,271000,29
20230802,125800,4022971000,271500,271500,271500,271000,28
20230802,125700,4015377500,271000,271500,271500,271000,122
20230802,125600,3982308000,271000,271500,271500,271000,55
20230802,125500,3967393000,271500,271500,272000,271500,107
20230802,125400,3938339500,272000,272000,272000,271500,24
20230802,125300,3931812500,271500,272000,272000,271500,9
20230802,125200,3929366000,271500,272000,272000,271500,15
20230802,125100,3925289000,271500,272000,272000,271500,17
20230802,125000,3920668500,272000,271500,272000,271500,8
20230802,124900,3918493500,271500,272000,272000,271500,143
20230802,124800,3879660000,272500,272500,272500,272500,10
20230802,124700,3876935000,272000,272500,272500,272000,36
20230802,124600,3867142000,272000,272500,272500,272000,78
20230802,124500,3845922000,272500,272000,272500,272000,24
20230802,124400,3839383000,272500,272500,272500,272000,63
20230802,124300,3822217500,272500,272000,272500,272000,81
20230802,124200,3800164500,272500,272500,273000,272500,22
20230802,124100,3794163000,273000,273000,273000,273000,6
20230802,124000,3792525000,273000,272000,273000,272000,32
20230802,123900,3783805500,272000,273500,273500,272000,28
20230802,123800,3776175500,273500,273500,273500,273000,22
20230802,123700,3770160500,273000,272000,273500,272000,278
20230802,123600,3694452500,271500,272000,272000,271500,7
20230802,123500,3692549000,272000,272000,272000,272000,11
20230802,123400,3689557000,271500,271500,272000,271500,21
20230802,123300,3683851000,272000,272000,272000,272000,20
20230802,123200,3678411000,271500,271500,272000,271500,25
20230802,123100,3671622500,271500,272000,272000,271500,8
20230802,123000,3669447500,271500,272000,272000,271500,47
20230802,122900,3656685500,272000,271500,272000,271500,22
20230802,122800,3650702000,272000,271500,272000,271500,7
20230802,122700,3648800500,271500,271500,272000,271500,15
20230802,122600,3644723000,272000,272000,272000,271500,35
20230802,122500,3635213500,272000,271500,272000,271500,10
20230802,122400,3632495500,271500,271500,272000,271500,19
20230802,122300,3627334500,272000,271500,272000,271500,8
20230802,122200,3625159500,272000,271500,272000,271500,12
20230802,122100,3621897000,272000,272000,272000,272000,17
20230802,122000,3617273000,272000,271500,272000,271500,11
20230802,121900,3614284500,271500,271500,271500,271000,78
20230802,121800,3593120000,271500,271000,271500,271000,16
20230802,121700,3588778500,271000,271500,271500,271000,20
20230802,121600,3583349000,271500,271500,271500,271500,7
20230802,121500,3581448500,271000,271500,271500,271000,16
20230802,121400,3577108000,271000,271500,271500,271000,9
20230802,121300,3574665000,271000,272000,272000,271000,185
20230802,121200,3524439000,271500,272000,272000,271500,18
20230802,121100,3519550500,271500,272000,272000,271500,40
20230802,121000,3508680500,272000,272000,272000,272000,2
20230802,120900,3508136500,272000,271500,272000,271500,21
20230802,120800,3502429500,271500,271500,272000,271500,15
20230802,120700,3498356000,272000,272000,272000,272000,14
20230802,120600,3494548000,272000,272000,272000,271500,33
20230802,120500,3485585500,272000,271500,272000,271500,7
20230802,120400,3483682000,272000,271500,272000,271500,30
20230802,120300,3475534000,272000,271500,272000,271500,47
20230802,120200,3462768500,272000,271500,272000,271500,17
20230802,120100,3458148000,271500,272000,272000,271500,16
20230802,120000,3453798000,272000,272000,272000,271500,11
20230802,115900,3450808500,271500,272000,272000,271500,21
20230802,115800,3445103500,271500,272000,272000,271500,46
20230802,115700,3432613500,271500,271500,272000,271500,73
20230802,115600,3412789500,272000,272000,272000,272000,10
20230802,115500,3410069500,272000,272000,272000,271500,9
20230802,115400,3407622500,271500,271500,272000,271500,48
20230802,115300,3394589500,271500,271000,271500,271000,79
20230802,115200,3373152500,271000,271500,271500,271000,20
20230802,115100,3367730000,271500,271500,271500,271000,11
20230802,115000,3364744000,271500,271000,271500,271000,4
20230802,114900,3363659000,271000,271500,271500,271000,15
20230802,114800,3359587500,271500,271500,271500,271500,28
20230802,114700,3351985500,271500,271500,271500,271000,28
20230802,114600,3344385000,271500,271500,271500,271500,11
20230802,114500,3341398500,271500,271500,272000,271500,34
20230802,114400,3332157500,272000,271500,272000,271500,8
20230802,114300,3329984500,271000,270500,271500,270500,87
20230802,114200,3306418000,270000,271000,271500,270000,585
20230802,114100,3148046000,271000,271500,272000,271000,171
20230802,114000,3101688000,271500,272000,272000,271500,14
20230802,113900,3097886000,272000,271500,272000,271500,22
20230802,113800,3091908000,272000,271500,272000,271500,192
20230802,113700,3039735500,271500,271500,272000,271500,13
20230802,113600,3036201500,271500,271500,272000,271500,6
20230802,113500,3034571500,271500,272500,272500,271500,24
20230802,113400,3028041500,272500,272000,272500,272000,201
20230802,113300,2973366000,272000,272000,272500,272000,30
20230802,113200,2965203000,272000,272000,272500,272000,46
20230802,113100,2952690000,272000,272500,272500,272000,24
20230802,113000,2946155500,272000,272000,272500,272000,52
20230802,112900,2932010500,272000,272500,272500,272000,28
20230802,112800,2924388500,272500,272000,272500,272000,27
20230802,112700,2917043500,272500,272500,272500,272000,16
20230802,112600,2912685000,272500,273000,273000,272500,171
20230802,112500,2866085500,273000,273000,273500,273000,33
20230802,112400,2857074500,273500,273500,273500,273000,70
20230802,112300,2837960500,273000,273000,273500,273000,180
20230802,112200,2788817000,273000,273500,273500,273000,13
20230802,112100,2785265500,273000,273500,273500,273000,24
20230802,112000,2778708000,273000,273000,273500,273000,54
20230802,111900,2763964000,273000,273000,273000,273000,5
20230802,111800,2762599000,273000,273000,273000,273000,212
20230802,111700,2704723000,273500,273000,273500,273000,39
20230802,111600,2694060500,273000,273000,273500,273000,9
20230802,111500,2691601500,273500,273500,273500,273500,3
20230802,111400,2690781000,273000,273000,273000,273000,4
20230802,111300,2689689000,273000,273500,273500,273000,68
20230802,111200,2671094500,273500,273000,273500,273000,5
20230802,111100,2669728500,273000,273000,273000,273000,3
20230802,111000,2668909500,273500,273000,273500,273000,61
20230802,110900,2652226500,273000,273500,273500,273000,119
20230802,110800,2619702500,274000,274000,274000,274000,21
20230802,110700,2613948500,274000,274000,274000,274000,18
20230802,110600,2609016500,274000,273500,274000,273500,26
20230802,110500,2601899500,274000,273500,274000,273500,50
20230802,110400,2588212000,273500,273000,273500,273000,14
20230802,110300,2584383500,274000,274000,274000,274000,20
20230802,110200,2578903500,273500,274000,274000,273500,42
20230802,110100,2567409500,274000,273500,274000,273500,10
20230802,110000,2564670500,273500,273000,273500,273000,84
20230802,105900,2541711000,273500,274000,274000,273500,124
20230802,105800,2507796500,274000,274000,274000,273500,18
20230802,105700,2502866500,273500,274000,274000,273500,33
20230802,105600,2493840500,274000,273000,274000,273000,34
20230802,105500,2484542500,273000,273500,273500,273000,39
20230802,105400,2473880500,274000,273000,274000,273000,222
20230802,105300,2413165000,273000,273000,273000,273000,26
20230802,105200,2406067000,273000,273500,273500,273000,54
20230802,105100,2391315000,273500,273000,273500,273000,6
20230802,105000,2389675000,273500,273000,273500,272500,74
20230802,104900,2369460000,273000,273000,273000,273000,42
20230802,104800,2357994000,273000,273000,273000,273000,111
20230802,104700,2327691000,273500,273000,273500,273000,178
20230802,104600,2279092000,273500,273500,273500,273500,160
20230802,104500,2235332000,273500,273500,273500,273500,6
20230802,104400,2233691000,273500,273500,274000,273500,16
20230802,104300,2229313500,273500,273500,274000,273500,26
20230802,104200,2222201000,273500,273500,273500,273500,4
20230802,104100,2221107000,273500,273500,273500,273500,11
20230802,104000,2218098500,273500,274000,274000,273500,7
20230802,103900,2216182000,273500,273000,273500,273000,19
20230802,103800,2210991500,273000,273000,273500,273000,16
20230802,103700,2206622500,273000,273000,274000,273000,79
20230802,103600,2185014000,272500,273000,273500,272500,56
20230802,103500,2169726000,273000,273000,273000,273000,9
20230802,103400,2167269000,272500,272500,273000,272500,13
20230802,103300,2163725500,272500,272500,272500,272500,4
20230802,103200,2162635500,272500,272500,272500,272500,101
20230802,103100,2135113000,272500,273000,273000,272500,54
20230802,103000,2120373500,273000,272500,273000,272500,85
20230802,102900,2097169000,272500,273000,273000,272500,79
20230802,102800,2075616500,273000,273000,273000,273000,32
20230802,102700,2066880500,273000,273500,273500,273000,76
20230802,102600,2046109500,273500,273500,273500,273500,12
20230802,102500,2042827500,273500,273500,274000,273500,18
20230802,102400,2037899000,273500,273500,273500,273500,11
20230802,102300,2034890500,273500,273500,274000,273500,130
20230802,102200,1999335000,274000,274500,274500,274000,32
20230802,102100,1990566500,274500,273500,274500,273500,104
20230802,102000,1962056000,274000,274500,274500,274000,203
20230802,101900,1906345000,275000,275000,275000,275000,0
20230802,101800,1906345000,275000,275000,275000,274500,6
20230802,101700,1904695500,275000,275000,275000,275000,100
20230802,101600,1877195500,275000,275000,275000,275000,16
20230802,101500,1872795500,275500,275500,275500,275500,11
20230802,101400,1869765000,275500,275500,275500,275500,7
20230802,101300,1867836500,275500,275500,275500,275500,61
20230802,101200,1851031000,275500,275500,275500,275500,0
20230802,101100,1851031000,275500,275500,275500,275500,10
20230802,101000,1848276000,275500,275000,275500,275000,37
20230802,100900,1838094000,275000,275000,275000,275000,15
20230802,100800,1833969000,275000,275500,275500,275000,75
20230802,100700,1813323000,275500,275500,276000,275500,56
20230802,100600,1797893000,275500,275500,275500,275500,6
20230802,100500,1796240000,276000,275500,276000,275500,48
20230802,100400,1783014500,275500,275500,275500,275500,46
20230802,100300,1770341500,276000,275500,276000,275500,5
20230802,100200,1768962000,276000,276000,276000,276000,73
20230802,100100,1748814000,276000,275500,276000,275500,81
20230802,100000,1726497000,275500,275500,275500,275500,38
20230802,095900,1716028000,275500,276000,276000,275500,101
20230802,095800,1688168000,276000,276000,276000,275500,42
20230802,095700,1676578500,275500,276000,276000,275500,85
20230802,095600,1653150000,276000,275500,276000,275500,64
20230802,095500,1635505500,276000,275500,276000,275500,88
20230802,095400,1611237000,275500,275000,275500,274500,122
20230802,095300,1577681000,275000,275000,275000,274500,34
20230802,095200,1568338500,274500,275000,275000,274500,40
20230802,095100,1557343000,275000,274500,275000,274500,73
20230802,095000,1537292500,274000,274500,274500,274000,43
20230802,094900,1525491500,274500,274500,274500,273500,64
20230802,094800,1507957500,274000,274000,274000,274000,53
20230802,094700,1493435500,274000,274500,274500,274000,77
20230802,094600,1472324500,274000,274000,274000,274000,63
20230802,094500,1455062500,274000,273500,274000,273500,49
20230802,094400,1441647000,273500,273000,273500,272000,66
20230802,094300,1423637500,273000,273000,273000,273000,37
20230802,094200,1413536500,273000,272500,273000,272500,24
20230802,094100,1406988000,272500,272000,272500,272000,39
20230802,094000,1396365500,272500,272500,272500,272000,36
20230802,093900,1386558000,272000,272500,272500,272000,34
20230802,093800,1377299000,272500,273000,273000,272000,55
20230802,093700,1362313000,272500,273000,273000,272500,36
20230802,093600,1352491000,273000,273000,273000,272500,44
20230802,093500,1340492000,273000,273000,273000,272500,59
20230802,093400,1324399000,272500,272500,273000,272500,30
20230802,093300,1316219500,272500,272500,272500,272500,93
20230802,093200,1290877000,272000,272500,272500,272000,22
20230802,093100,1284883500,272500,271500,272500,271500,184
20230802,093000,1234899500,271500,271500,271500,271000,27
20230802,092900,1227569500,271500,271000,271500,271000,58
20230802,092800,1211843000,271000,270500,271000,270500,115
20230802,092700,1180733500,270500,270000,270500,270000,252
20230802,092600,1112614500,270000,270000,270000,269500,206
20230802,092500,1057000500,270000,269500,270000,269500,29
20230802,092400,1049174000,269500,270000,270000,269500,9
20230802,092300,1046748000,270000,269500,270000,269500,28
20230802,092200,1039193500,269500,270000,270000,269500,68
20230802,092100,1020838000,269500,270000,270000,269500,69
20230802,092000,1002216500,270000,270000,270000,269500,438
20230802,091900,883977500,270000,270000,270500,270000,230
20230802,091800,821825000,270500,270500,270500,270000,30
20230802,091700,813717500,270000,270000,271000,270000,259
20230802,091600,743766000,270500,269000,270500,269000,265
20230802,091500,672346000,269000,269000,269000,268500,124
20230802,091400,638996000,269000,268500,269000,268000,264
20230802,091300,568087000,268500,269500,269500,268000,410
20230802,091200,457794000,269500,270000,270000,269500,172
20230802,091100,411409500,270000,270000,270500,270000,224
20230802,091000,350909000,270000,270000,270500,270000,25
20230802,090900,344158500,270000,270000,270500,270000,90
20230802,090800,319838500,270000,271000,271000,270000,345
20230802,090700,226556000,271000,272000,272000,271000,74
20230802,090600,206460000,272000,272500,274000,272000,268
20230802,090500,133363000,272500,272500,273000,272500,69
20230802,090400,114530000,273000,273500,273500,272500,74
20230802,090300,94316500,274000,274000,274000,273500,41
20230802,090200,83088000,274000,273000,274000,273000,57
20230802,090100,67516500,273500,274000,275000,273000,72
20230802,090000,47826000,274500,275000,275000,274000,166
Reference in New Issue Copy Permalink