ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/397030/min/candle-20230830.csv

720 lines
38 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
20230830,205700,2261113900,22700,22700,22700,22700,1370
20230830,205600,2261113900,22700,22700,22700,22700,0
20230830,205500,2261113900,22700,22700,22700,22700,0
20230830,205400,2261113900,22700,22700,22700,22700,0
20230830,205300,2261113900,22700,22700,22700,22700,0
20230830,205200,2261113900,22700,22700,22700,22700,0
20230830,205100,2261113900,22700,22700,22700,22700,0
20230830,205000,2261113900,22700,22700,22700,22700,0
20230830,204900,2261113900,22700,22700,22700,22700,0
20230830,204800,2261113900,22700,22700,22700,22700,0
20230830,204700,2261113900,22700,22700,22700,22700,0
20230830,204600,2261113900,22700,22700,22700,22700,0
20230830,204500,2261113900,22700,22700,22700,22700,0
20230830,204400,2261113900,22700,22700,22700,22700,0
20230830,204300,2261113900,22700,22700,22700,22700,0
20230830,204200,2261113900,22700,22700,22700,22700,0
20230830,204100,2261113900,22700,22700,22700,22700,0
20230830,204000,2261113900,22700,22700,22700,22700,0
20230830,203900,2261113900,22700,22700,22700,22700,0
20230830,203800,2261113900,22700,22700,22700,22700,0
20230830,203700,2261113900,22700,22700,22700,22700,0
20230830,203600,2261113900,22700,22700,22700,22700,0
20230830,203500,2261113900,22700,22700,22700,22700,0
20230830,203400,2261113900,22700,22700,22700,22700,0
20230830,203300,2261113900,22700,22700,22700,22700,0
20230830,203200,2261113900,22700,22700,22700,22700,0
20230830,203100,2261113900,22700,22700,22700,22700,0
20230830,203000,2261113900,22700,22700,22700,22700,0
20230830,202900,2261113900,22700,22700,22700,22700,0
20230830,202800,2261113900,22700,22700,22700,22700,0
20230830,202700,2261113900,22700,22700,22700,22700,1370
20230830,202600,2261113900,22700,22700,22700,22700,0
20230830,202500,2261113900,22700,22700,22700,22700,0
20230830,202400,2261113900,22700,22700,22700,22700,0
20230830,202300,2261113900,22700,22700,22700,22700,0
20230830,202200,2261113900,22700,22700,22700,22700,0
20230830,202100,2261113900,22700,22700,22700,22700,0
20230830,202000,2261113900,22700,22700,22700,22700,0
20230830,201900,2261113900,22700,22700,22700,22700,0
20230830,201800,2261113900,22700,22700,22700,22700,0
20230830,201700,2261113900,22700,22700,22700,22700,0
20230830,201600,2261113900,22700,22700,22700,22700,0
20230830,201500,2261113900,22700,22700,22700,22700,0
20230830,201400,2261113900,22700,22700,22700,22700,0
20230830,201300,2261113900,22700,22700,22700,22700,0
20230830,201200,2261113900,22700,22700,22700,22700,0
20230830,201100,2261113900,22700,22700,22700,22700,0
20230830,201000,2261113900,22700,22700,22700,22700,0
20230830,200900,2261113900,22700,22700,22700,22700,0
20230830,200800,2261113900,22700,22700,22700,22700,0
20230830,200700,2261113900,22700,22700,22700,22700,0
20230830,200600,2261113900,22700,22700,22700,22700,0
20230830,200500,2261113900,22700,22700,22700,22700,0
20230830,200400,2261113900,22700,22700,22700,22700,0
20230830,200300,2261113900,22700,22700,22700,22700,0
20230830,200200,2261113900,22700,22700,22700,22700,0
20230830,200100,2261113900,22700,22700,22700,22700,0
20230830,200000,2261113900,22700,22700,22700,22700,0
20230830,195900,2261113900,22700,22700,22700,22700,0
20230830,195800,2261113900,22700,22700,22700,22700,0
20230830,195700,2261113900,22700,22700,22700,22700,1370
20230830,195600,2261113900,22700,22700,22700,22700,0
20230830,195500,2261113900,22700,22700,22700,22700,0
20230830,195400,2261113900,22700,22700,22700,22700,0
20230830,195300,2261113900,22700,22700,22700,22700,0
20230830,195200,2261113900,22700,22700,22700,22700,0
20230830,195100,2261113900,22700,22700,22700,22700,0
20230830,195000,2261113900,22700,22700,22700,22700,0
20230830,194900,2261113900,22700,22700,22700,22700,0
20230830,194800,2261113900,22700,22700,22700,22700,0
20230830,194700,2261113900,22700,22700,22700,22700,0
20230830,194600,2261113900,22700,22700,22700,22700,0
20230830,194500,2261113900,22700,22700,22700,22700,0
20230830,194400,2261113900,22700,22700,22700,22700,0
20230830,194300,2261113900,22700,22700,22700,22700,0
20230830,194200,2261113900,22700,22700,22700,22700,0
20230830,194100,2261113900,22700,22700,22700,22700,0
20230830,194000,2261113900,22700,22700,22700,22700,0
20230830,193900,2261113900,22700,22700,22700,22700,0
20230830,193800,2261113900,22700,22700,22700,22700,0
20230830,193700,2261113900,22700,22700,22700,22700,0
20230830,193600,2261113900,22700,22700,22700,22700,0
20230830,193500,2261113900,22700,22700,22700,22700,0
20230830,193400,2261113900,22700,22700,22700,22700,0
20230830,193300,2261113900,22700,22700,22700,22700,0
20230830,193200,2261113900,22700,22700,22700,22700,0
20230830,193100,2261113900,22700,22700,22700,22700,0
20230830,193000,2261113900,22700,22700,22700,22700,0
20230830,192900,2261113900,22700,22700,22700,22700,0
20230830,192800,2261113900,22700,22700,22700,22700,0
20230830,192700,2261113900,22700,22700,22700,22700,1370
20230830,192600,2261113900,22700,22700,22700,22700,0
20230830,192500,2261113900,22700,22700,22700,22700,0
20230830,192400,2261113900,22700,22700,22700,22700,0
20230830,192300,2261113900,22700,22700,22700,22700,0
20230830,192200,2261113900,22700,22700,22700,22700,0
20230830,192100,2261113900,22700,22700,22700,22700,0
20230830,192000,2261113900,22700,22700,22700,22700,0
20230830,191900,2261113900,22700,22700,22700,22700,0
20230830,191800,2261113900,22700,22700,22700,22700,0
20230830,191700,2261113900,22700,22700,22700,22700,0
20230830,191600,2261113900,22700,22700,22700,22700,0
20230830,191500,2261113900,22700,22700,22700,22700,0
20230830,191400,2261113900,22700,22700,22700,22700,0
20230830,191300,2261113900,22700,22700,22700,22700,0
20230830,191200,2261113900,22700,22700,22700,22700,0
20230830,191100,2261113900,22700,22700,22700,22700,0
20230830,191000,2261113900,22700,22700,22700,22700,0
20230830,190900,2261113900,22700,22700,22700,22700,0
20230830,190800,2261113900,22700,22700,22700,22700,0
20230830,190700,2261113900,22700,22700,22700,22700,0
20230830,190600,2261113900,22700,22700,22700,22700,0
20230830,190500,2261113900,22700,22700,22700,22700,0
20230830,190400,2261113900,22700,22700,22700,22700,0
20230830,190300,2261113900,22700,22700,22700,22700,0
20230830,190200,2261113900,22700,22700,22700,22700,0
20230830,190100,2261113900,22700,22700,22700,22700,0
20230830,190000,2261113900,22700,22700,22700,22700,0
20230830,185900,2261113900,22700,22700,22700,22700,0
20230830,185800,2261113900,22700,22700,22700,22700,0
20230830,185700,2261113900,22700,22700,22700,22700,1370
20230830,185600,2261113900,22700,22700,22700,22700,0
20230830,185500,2261113900,22700,22700,22700,22700,0
20230830,185400,2261113900,22700,22700,22700,22700,0
20230830,185300,2261113900,22700,22700,22700,22700,0
20230830,185200,2261113900,22700,22700,22700,22700,0
20230830,185100,2261113900,22700,22700,22700,22700,0
20230830,185000,2261113900,22700,22700,22700,22700,0
20230830,184900,2261113900,22700,22700,22700,22700,0
20230830,184800,2261113900,22700,22700,22700,22700,0
20230830,184700,2261113900,22700,22700,22700,22700,0
20230830,184600,2261113900,22700,22700,22700,22700,0
20230830,184500,2261113900,22700,22700,22700,22700,0
20230830,184400,2261113900,22700,22700,22700,22700,0
20230830,184300,2261113900,22700,22700,22700,22700,0
20230830,184200,2261113900,22700,22700,22700,22700,0
20230830,184100,2261113900,22700,22700,22700,22700,0
20230830,184000,2261113900,22700,22700,22700,22700,0
20230830,183900,2261113900,22700,22700,22700,22700,0
20230830,183800,2261113900,22700,22700,22700,22700,0
20230830,183700,2261113900,22700,22700,22700,22700,0
20230830,183600,2261113900,22700,22700,22700,22700,0
20230830,183500,2261113900,22700,22700,22700,22700,0
20230830,183400,2261113900,22700,22700,22700,22700,0
20230830,183300,2261113900,22700,22700,22700,22700,0
20230830,183200,2261113900,22700,22700,22700,22700,0
20230830,183100,2261113900,22700,22700,22700,22700,0
20230830,183000,2261113900,22700,22700,22700,22700,0
20230830,182900,2261113900,22700,22700,22700,22700,0
20230830,182800,2261113900,22700,22700,22700,22700,0
20230830,182700,2261113900,22700,22700,22700,22700,1370
20230830,182600,2261113900,22700,22700,22700,22700,0
20230830,182500,2261113900,22700,22700,22700,22700,0
20230830,182400,2261113900,22700,22700,22700,22700,0
20230830,182300,2261113900,22700,22700,22700,22700,0
20230830,182200,2261113900,22700,22700,22700,22700,0
20230830,182100,2261113900,22700,22700,22700,22700,0
20230830,182000,2261113900,22700,22700,22700,22700,0
20230830,181900,2261113900,22700,22700,22700,22700,0
20230830,181800,2261113900,22700,22700,22700,22700,0
20230830,181700,2261113900,22700,22700,22700,22700,0
20230830,181600,2261113900,22700,22700,22700,22700,0
20230830,181500,2261113900,22700,22700,22700,22700,0
20230830,181400,2261113900,22700,22700,22700,22700,0
20230830,181300,2261113900,22700,22700,22700,22700,0
20230830,181200,2261113900,22700,22700,22700,22700,0
20230830,181100,2261113900,22700,22700,22700,22700,0
20230830,181000,2261113900,22700,22700,22700,22700,0
20230830,180900,2261113900,22700,22700,22700,22700,0
20230830,180800,2261113900,22700,22700,22700,22700,0
20230830,180700,2261113900,22700,22700,22700,22700,0
20230830,180600,2261113900,22700,22700,22700,22700,0
20230830,180500,2261113900,22700,22700,22700,22700,0
20230830,180400,2261113900,22700,22700,22700,22700,0
20230830,180300,2261113900,22700,22700,22700,22700,0
20230830,180200,2261113900,22700,22700,22700,22700,0
20230830,180100,2261113900,22700,22700,22700,22700,0
20230830,180000,2261113900,22700,22700,22700,22700,0
20230830,175900,2261113900,22700,22700,22700,22700,0
20230830,175800,2261113900,22700,22700,22700,22700,0
20230830,175700,2261113900,22700,22700,22700,22700,1370
20230830,175600,2261113900,22700,22700,22700,22700,0
20230830,175500,2261113900,22700,22700,22700,22700,0
20230830,175400,2261113900,22700,22700,22700,22700,0
20230830,175300,2261113900,22700,22700,22700,22700,0
20230830,175200,2261113900,22700,22700,22700,22700,0
20230830,175100,2261113900,22700,22700,22700,22700,0
20230830,175000,2261113900,22700,22700,22700,22700,0
20230830,174900,2261113900,22700,22700,22700,22700,0
20230830,174800,2261113900,22700,22700,22700,22700,0
20230830,174700,2261113900,22700,22700,22700,22700,0
20230830,174600,2261113900,22700,22700,22700,22700,0
20230830,174500,2261113900,22700,22700,22700,22700,0
20230830,174400,2261113900,22700,22700,22700,22700,0
20230830,174300,2261113900,22700,22700,22700,22700,0
20230830,174200,2261113900,22700,22700,22700,22700,0
20230830,174100,2261113900,22700,22700,22700,22700,0
20230830,174000,2261113900,22700,22700,22700,22700,0
20230830,173900,2261113900,22700,22700,22700,22700,0
20230830,173800,2261113900,22700,22700,22700,22700,0
20230830,173700,2261113900,22700,22700,22700,22700,0
20230830,173600,2261113900,22700,22700,22700,22700,0
20230830,173500,2261113900,22700,22700,22700,22700,0
20230830,173400,2261113900,22700,22700,22700,22700,0
20230830,173300,2261113900,22700,22700,22700,22700,0
20230830,173200,2261113900,22700,22700,22700,22700,0
20230830,173100,2261113900,22700,22700,22700,22700,0
20230830,173000,2261113900,22700,22700,22700,22700,0
20230830,172900,2261113900,22700,22700,22700,22700,0
20230830,172800,2261113900,22700,22700,22700,22700,0
20230830,172700,2261113900,22700,22700,22700,22700,1370
20230830,172600,2261113900,22700,22700,22700,22700,0
20230830,172500,2261113900,22700,22700,22700,22700,0
20230830,172400,2261113900,22700,22700,22700,22700,0
20230830,172300,2261113900,22700,22700,22700,22700,0
20230830,172200,2261113900,22700,22700,22700,22700,0
20230830,172100,2261113900,22700,22700,22700,22700,0
20230830,172000,2261113900,22700,22700,22700,22700,0
20230830,171900,2261113900,22700,22700,22700,22700,0
20230830,171800,2261113900,22700,22700,22700,22700,0
20230830,171700,2261113900,22700,22700,22700,22700,0
20230830,171600,2261113900,22700,22700,22700,22700,0
20230830,171500,2261113900,22700,22700,22700,22700,0
20230830,171400,2261113900,22700,22700,22700,22700,0
20230830,171300,2261113900,22700,22700,22700,22700,0
20230830,171200,2261113900,22700,22700,22700,22700,0
20230830,171100,2261113900,22700,22700,22700,22700,0
20230830,171000,2261113900,22700,22700,22700,22700,0
20230830,170900,2261113900,22700,22700,22700,22700,0
20230830,170800,2261113900,22700,22700,22700,22700,0
20230830,170700,2261113900,22700,22700,22700,22700,0
20230830,170600,2261113900,22700,22700,22700,22700,0
20230830,170500,2261113900,22700,22700,22700,22700,0
20230830,170400,2261113900,22700,22700,22700,22700,0
20230830,170300,2261113900,22700,22700,22700,22700,0
20230830,170200,2261113900,22700,22700,22700,22700,0
20230830,170100,2261113900,22700,22700,22700,22700,0
20230830,170000,2261113900,22700,22700,22700,22700,0
20230830,165900,2261113900,22700,22700,22700,22700,0
20230830,165800,2261113900,22700,22700,22700,22700,0
20230830,165700,2261113900,22700,22700,22700,22700,1370
20230830,165600,2261113900,22700,22700,22700,22700,0
20230830,165500,2261113900,22700,22700,22700,22700,0
20230830,165400,2261113900,22700,22700,22700,22700,0
20230830,165300,2261113900,22700,22700,22700,22700,0
20230830,165200,2261113900,22700,22700,22700,22700,0
20230830,165100,2261113900,22700,22700,22700,22700,0
20230830,165000,2261113900,22700,22700,22700,22700,0
20230830,164900,2261113900,22700,22700,22700,22700,0
20230830,164800,2261113900,22700,22700,22700,22700,0
20230830,164700,2261113900,22700,22700,22700,22700,0
20230830,164600,2261113900,22700,22700,22700,22700,0
20230830,164500,2261113900,22700,22700,22700,22700,0
20230830,164400,2261113900,22700,22700,22700,22700,0
20230830,164300,2261113900,22700,22700,22700,22700,0
20230830,164200,2261113900,22700,22700,22700,22700,0
20230830,164100,2261113900,22700,22700,22700,22700,0
20230830,164000,2261113900,22700,22700,22700,22700,0
20230830,163900,2261113900,22700,22700,22700,22700,0
20230830,163800,2261113900,22700,22700,22700,22700,0
20230830,163700,2261113900,22700,22700,22700,22700,0
20230830,163600,2261113900,22700,22700,22700,22700,0
20230830,163500,2261113900,22700,22700,22700,22700,0
20230830,163400,2261113900,22700,22700,22700,22700,0
20230830,163300,2261113900,22700,22700,22700,22700,0
20230830,163200,2261113900,22700,22700,22700,22700,0
20230830,163100,2261113900,22700,22700,22700,22700,0
20230830,163000,2261113900,22700,22700,22700,22700,0
20230830,162900,2261113900,22700,22700,22700,22700,0
20230830,162800,2261113900,22700,22700,22700,22700,0
20230830,162700,2261113900,22700,22700,22700,22700,1370
20230830,162600,2261113900,22700,22700,22700,22700,0
20230830,162500,2261113900,22700,22700,22700,22700,0
20230830,162400,2261113900,22700,22700,22700,22700,0
20230830,162300,2261113900,22700,22700,22700,22700,0
20230830,162200,2261113900,22700,22700,22700,22700,0
20230830,162100,2261113900,22700,22700,22700,22700,0
20230830,162000,2261113900,22700,22700,22700,22700,0
20230830,161900,2261113900,22700,22700,22700,22700,0
20230830,161800,2261113900,22700,22700,22700,22700,0
20230830,161700,2261113900,22700,22700,22700,22700,0
20230830,161600,2261113900,22700,22700,22700,22700,0
20230830,161500,2261113900,22700,22700,22700,22700,0
20230830,161400,2261113900,22700,22700,22700,22700,0
20230830,161300,2261113900,22700,22700,22700,22700,0
20230830,161200,2261113900,22700,22700,22700,22700,0
20230830,161100,2261113900,22700,22700,22700,22700,0
20230830,161000,2261113900,22700,22700,22700,22700,0
20230830,160900,2261113900,22700,22700,22700,22700,0
20230830,160800,2261113900,22700,22700,22700,22700,0
20230830,160700,2261113900,22700,22700,22700,22700,0
20230830,160600,2261113900,22700,22700,22700,22700,0
20230830,160500,2261113900,22700,22700,22700,22700,0
20230830,160400,2261113900,22700,22700,22700,22700,0
20230830,160300,2261113900,22700,22700,22700,22700,0
20230830,160200,2261113900,22700,22700,22700,22700,0
20230830,160100,2261113900,22700,22700,22700,22700,0
20230830,160000,2261113900,22700,22700,22700,22700,0
20230830,155900,2261113900,22700,22700,22700,22700,0
20230830,155800,2261113900,22700,22700,22700,22700,0
20230830,155700,2261113900,22700,22700,22700,22700,1370
20230830,155600,2261113900,22700,22700,22700,22700,0
20230830,155500,2261113900,22700,22700,22700,22700,0
20230830,155400,2261113900,22700,22700,22700,22700,0
20230830,155300,2261113900,22700,22700,22700,22700,0
20230830,155200,2261113900,22700,22700,22700,22700,0
20230830,155100,2261113900,22700,22700,22700,22700,0
20230830,155000,2261113900,22700,22700,22700,22700,0
20230830,154900,2261113900,22700,22700,22700,22700,0
20230830,154800,2261113900,22700,22700,22700,22700,0
20230830,154700,2261113900,22700,22700,22700,22700,0
20230830,154600,2261113900,22700,22700,22700,22700,0
20230830,154500,2261113900,22700,22700,22700,22700,0
20230830,154400,2261113900,22700,22700,22700,22700,0
20230830,154300,2261113900,22700,22700,22700,22700,0
20230830,154200,2261113900,22700,22700,22700,22700,0
20230830,154100,2261113900,22700,22700,22700,22700,0
20230830,154000,2261113900,22700,22700,22700,22700,0
20230830,153900,2261113900,22700,22700,22700,22700,0
20230830,153800,2261113900,22700,22700,22700,22700,0
20230830,153700,2261113900,22700,22700,22700,22700,0
20230830,153600,2261113900,22700,22700,22700,22700,0
20230830,153500,2261113900,22700,22700,22700,22700,0
20230830,153400,2261113900,22700,22700,22700,22700,0
20230830,153300,2261113900,22700,22700,22700,22700,0
20230830,153200,2261113900,22700,22700,22700,22700,0
20230830,153100,2261113900,22700,22700,22700,22700,0
20230830,153000,2261113900,22700,22700,22700,22700,1370
20230830,152900,2230014900,22650,22650,22650,22650,0
20230830,152800,2230014900,22650,22650,22650,22650,0
20230830,152700,2230014900,22650,22650,22650,22650,0
20230830,152600,2230014900,22650,22650,22650,22650,0
20230830,152500,2230014900,22650,22650,22650,22650,0
20230830,152400,2230014900,22650,22650,22650,22650,0
20230830,152300,2230014900,22650,22650,22650,22650,0
20230830,152200,2230014900,22650,22650,22650,22650,0
20230830,152100,2230014900,22650,22650,22650,22650,0
20230830,152000,2230014900,22650,22650,22650,22650,0
20230830,151900,2230014900,22650,22650,22650,22650,50
20230830,151800,2228882400,22600,22600,22650,22600,78
20230830,151700,2227118450,22650,22650,22650,22650,22
20230830,151600,2226620150,22600,22600,22600,22600,11
20230830,151500,2226371550,22650,22650,22650,22650,56
20230830,151400,2225103150,22650,22700,22700,22650,55
20230830,151300,2223857350,22700,22700,22700,22700,1114
20230830,151200,2198569550,22700,22650,22700,22650,166
20230830,151100,2194808100,22650,22550,22650,22550,1354
20230830,151000,2164165500,22450,22550,22550,22450,1253
20230830,150900,2135988350,22600,22600,22600,22600,322
20230830,150800,2128711150,22600,22650,22650,22600,107
20230830,150700,2126292650,22600,22600,22600,22600,2
20230830,150600,2126247450,22600,22600,22600,22550,601
20230830,150500,2112689850,22550,22550,22550,22550,11
20230830,150400,2112441800,22500,22550,22550,22500,26
20230830,150300,2111856000,22600,22500,22600,22500,501
20230830,150200,2100583400,22500,22500,22600,22500,62
20230830,150100,2099185900,22550,22550,22550,22550,516
20230830,150000,2087550100,22550,22550,22550,22550,0
20230830,145900,2087550100,22550,22550,22600,22550,15
20230830,145800,2087211800,22600,22600,22600,22600,0
20230830,145700,2087211800,22600,22600,22600,22600,2
20230830,145600,2087166600,22550,22600,22600,22550,201
20230830,145500,2082634000,22550,22550,22550,22550,0
20230830,145400,2082634000,22550,22550,22550,22550,23
20230830,145300,2082115350,22550,22550,22550,22550,5
20230830,145200,2082002600,22550,22600,22600,22550,21
20230830,145100,2081528900,22550,22550,22550,22550,211
20230830,145000,2076770850,22600,22600,22600,22600,3
20230830,144900,2076703050,22550,22600,22600,22550,233
20230830,144800,2071447400,22600,22550,22600,22550,25
20230830,144700,2070882650,22550,22550,22550,22550,178
20230830,144600,2066868750,22550,22600,22600,22550,23
20230830,144500,2066349000,22600,22600,22600,22600,34
20230830,144400,2065580600,22600,22550,22600,22550,56
20230830,144300,2064315250,22550,22550,22550,22550,78
20230830,144200,2062556350,22600,22600,22600,22600,76
20230830,144100,2060838750,22550,22600,22600,22550,51
20230830,144000,2059686200,22600,22600,22600,22600,40
20230830,143900,2058782200,22600,22600,22650,22600,43
20230830,143800,2057809900,22650,22650,22650,22650,15
20230830,143700,2057470150,22600,22600,22600,22600,76
20230830,143600,2055752550,22600,22650,22650,22600,496
20230830,143500,2044542100,22650,22650,22650,22650,211
20230830,143400,2039762950,22650,22650,22650,22650,334
20230830,143300,2032197850,22650,22650,22650,22650,25
20230830,143200,2031631600,22650,22600,22650,22600,305
20230830,143100,2024723600,22600,22600,22600,22600,87
20230830,143000,2022757400,22650,22650,22650,22650,10
20230830,142900,2022530900,22600,22600,22600,22600,230
20230830,142800,2017332900,22600,22600,22600,22600,0
20230830,142700,2017332900,22600,22550,22600,22550,30
20230830,142600,2016655150,22550,22550,22550,22550,15
20230830,142500,2016316900,22500,22500,22500,22500,100
20230830,142400,2014066900,22550,22550,22550,22550,161
20230830,142300,2010436350,22550,22550,22550,22550,160
20230830,142200,2006828350,22550,22600,22600,22550,95
20230830,142100,2004685850,22600,22600,22600,22600,100
20230830,142000,2002425850,22550,22550,22550,22550,10
20230830,141900,2002200350,22550,22500,22550,22500,57
20230830,141800,2000915300,22600,22600,22600,22600,0
20230830,141700,2000915300,22600,22600,22600,22600,0
20230830,141600,2000915300,22600,22550,22600,22500,751
20230830,141500,1984010900,22600,22600,22600,22600,2
20230830,141400,1983965700,22600,22550,22600,22550,43
20230830,141300,1982995900,22500,22500,22500,22500,10
20230830,141200,1982770900,22500,22550,22550,22500,396
20230830,141100,1973845100,22550,22550,22600,22550,41
20230830,141000,1972920450,22600,22600,22600,22600,5
20230830,140900,1972807450,22600,22600,22600,22600,206
20230830,140800,1968151850,22600,22600,22600,22600,10
20230830,140700,1967925850,22600,22600,22600,22600,20
20230830,140600,1967473850,22600,22600,22600,22600,30
20230830,140500,1966795850,22650,22600,22650,22600,259
20230830,140400,1960941200,22600,22600,22600,22600,65
20230830,140300,1959472200,22600,22600,22600,22600,0
20230830,140200,1959472200,22600,22600,22600,22600,0
20230830,140100,1959472200,22600,22600,22600,22600,0
20230830,140000,1959472200,22600,22600,22600,22600,282
20230830,135900,1953099000,22600,22600,22600,22600,20
20230830,135800,1952647000,22650,22650,22650,22650,1106
20230830,135700,1927596100,22600,22600,22600,22600,9
20230830,135600,1927392700,22600,22600,22600,22600,0
20230830,135500,1927392700,22600,22600,22600,22600,831
20230830,135400,1908612100,22600,22550,22600,22550,106
20230830,135300,1906216800,22550,22600,22600,22550,431
20230830,135200,1896491350,22600,22600,22600,22600,5
20230830,135100,1896378350,22650,22650,22650,22650,31
20230830,135000,1895676200,22650,22650,22650,22650,0
20230830,134900,1895676200,22650,22650,22650,22650,0
20230830,134800,1895676200,22650,22650,22650,22650,291
20230830,134700,1889085050,22650,22650,22650,22650,0
20230830,134600,1889085050,22650,22650,22650,22650,98
20230830,134500,1886865350,22650,22650,22650,22650,207
20230830,134400,1882176800,22700,22700,22700,22700,0
20230830,134300,1882176800,22700,22600,22700,22600,430
20230830,134200,1872445000,22600,22600,22600,22600,300
20230830,134100,1865665000,22600,22600,22600,22600,22
20230830,134000,1865167800,22550,22550,22550,22550,0
20230830,133900,1865167800,22550,22600,22600,22550,1269
20230830,133800,1836542900,22600,22600,22600,22600,2
20230830,133700,1836497700,22600,22600,22600,22600,40
20230830,133600,1835593700,22600,22600,22600,22600,430
20230830,133500,1825875700,22600,22600,22600,22600,97
20230830,133400,1823683500,22600,22600,22600,22600,145
20230830,133300,1820406500,22600,22600,22600,22600,0
20230830,133200,1820406500,22600,22600,22600,22600,125
20230830,133100,1817581500,22550,22550,22550,22550,6
20230830,133000,1817446200,22550,22550,22550,22550,4
20230830,132900,1817356000,22550,22600,22600,22550,267
20230830,132800,1811324900,22600,22600,22600,22600,0
20230830,132700,1811324900,22600,22600,22600,22600,0
20230830,132600,1811324900,22600,22600,22600,22600,54
20230830,132500,1810104500,22600,22600,22600,22600,449
20230830,132400,1799957100,22600,22600,22600,22600,0
20230830,132300,1799957100,22600,22600,22600,22600,7
20230830,132200,1799798900,22600,22600,22600,22600,0
20230830,132100,1799798900,22600,22600,22600,22600,0
20230830,132000,1799798900,22600,22600,22600,22600,103
20230830,131900,1797471100,22550,22550,22550,22550,0
20230830,131800,1797471100,22550,22550,22550,22550,5
20230830,131700,1797358350,22550,22550,22550,22550,0
20230830,131600,1797358350,22550,22550,22550,22550,0
20230830,131500,1797358350,22550,22550,22550,22550,5
20230830,131400,1797245600,22550,22550,22550,22550,0
20230830,131300,1797245600,22550,22550,22550,22550,0
20230830,131200,1797245600,22550,22550,22550,22550,5
20230830,131100,1797132850,22550,22550,22550,22550,50
20230830,131000,1796005350,22500,22500,22500,22500,5
20230830,130900,1795892850,22500,22500,22500,22500,13
20230830,130800,1795600350,22500,22500,22500,22500,0
20230830,130700,1795600350,22500,22500,22500,22500,5
20230830,130600,1795487850,22500,22550,22550,22500,320
20230830,130500,1788282850,22500,22550,22550,22500,562
20230830,130400,1775632350,22550,22600,22600,22550,46
20230830,130300,1774594900,22600,22600,22600,22600,57
20230830,130200,1773306700,22650,22650,22650,22650,1587
20230830,130100,1737361150,22650,22700,22700,22650,9
20230830,130000,1737157100,22700,22700,22700,22650,161
20230830,125900,1733509900,22650,22650,22650,22650,7
20230830,125800,1733351350,22650,22650,22650,22650,11
20230830,125700,1733102200,22650,22650,22650,22650,59
20230830,125600,1731765850,22700,22750,22750,22700,1907
20230830,125500,1688399250,22700,22700,22750,22700,363
20230830,125400,1680158500,22650,22550,22650,22550,496
20230830,125300,1668931250,22550,22550,22550,22550,3
20230830,125200,1668863600,22550,22550,22550,22550,200
20230830,125100,1664353600,22550,22550,22550,22550,71
20230830,125000,1662752550,22500,22500,22550,22500,49
20230830,124900,1661649100,22500,22450,22500,22450,61
20230830,124800,1660276850,22450,22500,22500,22450,255
20230830,124700,1654539850,22500,22500,22500,22500,0
20230830,124600,1654539850,22500,22550,22550,22500,30
20230830,124500,1653864100,22500,22550,22550,22500,12
20230830,124400,1653594000,22550,22550,22550,22550,0
20230830,124300,1653594000,22550,22550,22550,22550,45
20230830,124200,1652579250,22550,22550,22550,22550,129
20230830,124100,1649670300,22550,22550,22550,22550,5
20230830,124000,1649557550,22550,22600,22650,22550,580
20230830,123900,1636451650,22600,22650,22650,22600,82
20230830,123800,1634595300,22650,22550,22650,22550,1268
20230830,123700,1605955000,22550,22450,22550,22450,399
20230830,123600,1596973400,22450,22400,22450,22400,1571
20230830,123500,1561737500,22400,22450,22450,22400,263
20230830,123400,1555835650,22450,22450,22450,22450,200
20230830,123300,1551345650,22450,22450,22450,22450,52
20230830,123200,1550178250,22450,22500,22500,22450,365
20230830,123100,1541968300,22500,22500,22550,22500,232
20230830,123000,1536748200,22500,22500,22500,22500,162
20230830,122900,1533103200,22500,22500,22500,22500,1
20230830,122800,1533080700,22500,22450,22500,22450,201
20230830,122700,1528568200,22500,22450,22500,22450,1091
20230830,122600,1504068300,22450,22400,22450,22400,26
20230830,122500,1503485300,22400,22400,22400,22400,270
20230830,122400,1497437300,22450,22450,22450,22450,66
20230830,122300,1495955600,22400,22350,22400,22350,279
20230830,122200,1489710000,22350,22350,22350,22350,5
20230830,122100,1489598250,22350,22350,22350,22350,80
20230830,122000,1487810250,22400,22400,22400,22400,3
20230830,121900,1487743050,22400,22400,22400,22400,0
20230830,121800,1487743050,22400,22400,22400,22400,70
20230830,121700,1486175050,22400,22350,22400,22350,25
20230830,121600,1485615300,22350,22350,22350,22350,2
20230830,121500,1485570600,22350,22350,22350,22350,0
20230830,121400,1485570600,22350,22400,22400,22350,421
20230830,121300,1476160450,22400,22400,22400,22400,16
20230830,121200,1475802050,22400,22400,22400,22400,5
20230830,121100,1475690050,22400,22350,22400,22350,408
20230830,121000,1466551600,22350,22350,22350,22350,1
20230830,120900,1466529250,22400,22400,22400,22400,0
20230830,120800,1466529250,22400,22400,22400,22400,0
20230830,120700,1466529250,22400,22400,22400,22400,0
20230830,120600,1466529250,22400,22400,22400,22400,0
20230830,120500,1466529250,22400,22350,22400,22250,77
20230830,120400,1464813650,22250,22250,22250,22250,10
20230830,120300,1464591150,22250,22350,22350,22250,259
20230830,120200,1458806100,22300,22300,22300,22300,200
20230830,120100,1454346100,22250,22250,22250,22250,5
20230830,120000,1454234850,22250,22250,22250,22250,5
20230830,115900,1454123600,22250,22250,22250,22250,0
20230830,115800,1454123600,22250,22250,22250,22250,117
20230830,115700,1451520350,22250,22250,22250,22250,0
20230830,115600,1451520350,22250,22250,22250,22250,0
20230830,115500,1451520350,22250,22250,22250,22250,0
20230830,115400,1451520350,22250,22200,22250,22200,655
20230830,115300,1436966600,22250,22250,22250,22250,155
20230830,115200,1433517850,22250,22250,22250,22250,0
20230830,115100,1433517850,22250,22250,22250,22250,0
20230830,115000,1433517850,22250,22250,22250,22250,14
20230830,114900,1433206350,22400,22400,22400,22400,0
20230830,114800,1433206350,22400,22250,22400,22250,356
20230830,114700,1425233000,22250,22400,22400,22250,1311
20230830,114600,1396041550,22400,22400,22400,22400,47
20230830,114500,1394988750,22400,22400,22400,22400,1
20230830,114400,1394966350,22400,22400,22400,22400,0
20230830,114300,1394966350,22400,22350,22400,22350,500
20230830,114200,1383767450,22350,22350,22350,22350,12
20230830,114100,1383499250,22350,22350,22350,22350,73
20230830,114000,1381867700,22350,22350,22350,22350,15
20230830,113900,1381532450,22350,22350,22350,22350,1
20230830,113800,1381510100,22350,22350,22350,22350,250
20230830,113700,1375922600,22400,22400,22400,22400,9
20230830,113600,1375721000,22400,22400,22400,22400,0
20230830,113500,1375721000,22400,22400,22400,22400,300
20230830,113400,1369001000,22400,22400,22400,22400,68
20230830,113300,1367477800,22400,22400,22400,22400,254
20230830,113200,1361788200,22400,22400,22400,22400,321
20230830,113100,1354597800,22400,22400,22400,22400,0
20230830,113000,1354597800,22400,22400,22400,22400,193
20230830,112900,1350274600,22400,22400,22400,22400,260
20230830,112800,1344450600,22400,22400,22400,22350,251
20230830,112700,1338833200,22400,22350,22400,22350,1403
20230830,112600,1307437200,22300,22300,22300,22300,35
20230830,112500,1306656700,22300,22300,22300,22300,540
20230830,112400,1294614700,22300,22250,22300,22250,1079
20230830,112300,1270595350,22250,22250,22250,22250,237
20230830,112200,1265322100,22250,22250,22250,22250,290
20230830,112100,1258869600,22250,22250,22250,22200,153
20230830,112000,1255465400,22250,22250,22250,22250,60
20230830,111900,1254130400,22250,22200,22250,22200,660
20230830,111800,1239469900,22150,22100,22150,22100,94
20230830,111700,1237389450,22100,22100,22100,22100,50
20230830,111600,1236284450,22100,22100,22100,22100,48
20230830,111500,1235223650,22100,22100,22100,22100,5
20230830,111400,1235113150,22050,22050,22050,22050,0
20230830,111300,1235113150,22050,22100,22100,22050,4
20230830,111200,1235024850,22000,22050,22050,22000,227
20230830,111100,1230020250,22200,22200,22200,22100,128
20230830,111000,1227188650,22100,22150,22150,22100,312
20230830,110900,1220283100,22200,22200,22200,22200,50
20230830,110800,1219173100,22200,22200,22200,22200,0
20230830,110700,1219173100,22200,22200,22200,22200,0
20230830,110600,1219173100,22200,22200,22200,22200,10
20230830,110500,1218951100,22200,22200,22200,22200,0
20230830,110400,1218951100,22200,22050,22200,22000,85
20230830,110300,1217070850,22000,22000,22000,22000,5
20230830,110200,1216960850,22000,22000,22000,22000,2044
20230830,110100,1171992850,22000,22000,22000,22000,157
20230830,110000,1168538850,22000,21950,22000,21950,516
20230830,105900,1157186950,21950,22000,22000,21950,262
20230830,105800,1151436000,22000,21900,22000,21900,1612
20230830,105700,1116052700,21900,21950,21950,21900,332
20230830,105600,1108781000,21950,21950,21950,21900,446
20230830,105500,1099008100,21950,21950,21950,21950,32
20230830,105400,1098305700,21950,21950,22000,21950,491
20230830,105300,1087528200,21950,21900,21950,21900,412
20230830,105200,1078487800,21900,21800,21900,21800,687
20230830,105100,1063510700,21800,21750,21800,21750,3104
20230830,105000,995868000,21750,21700,21750,21650,1379
20230830,104900,965939200,21700,21700,21700,21700,15
20230830,104800,965613700,21700,21700,21700,21700,20
20230830,104700,965179700,21700,21700,21700,21700,5
20230830,104600,965071200,21700,21750,21750,21700,251
20230830,104500,959624450,21750,21750,21750,21750,242
20230830,104400,954360950,21750,21800,21800,21750,306
20230830,104300,947705250,21750,21750,21750,21750,180
20230830,104200,943790250,21700,21700,21750,21700,142
20230830,104100,940708800,21700,21700,21700,21700,58
20230830,104000,939450200,21700,21700,21700,21700,69
20230830,103900,937952900,21700,21700,21700,21650,658
20230830,103800,923676250,21700,21750,21750,21700,82
20230830,103700,921896600,21750,21750,21750,21700,144
20230830,103600,918769400,21700,21700,21750,21700,643
20230830,103500,904815050,21700,21800,21850,21700,681
20230830,103400,889998950,21750,21750,21750,21750,1
20230830,103300,889977200,21850,21800,21850,21800,441
20230830,103200,880358400,21800,21800,21850,21800,130
20230830,103100,877524100,21850,21950,21950,21850,102
20230830,103000,875293400,21950,21950,21950,21950,169
20230830,102900,871583850,21950,21850,21950,21800,111
20230830,102800,869160950,21800,21800,21800,21800,34
20230830,102700,868419750,21800,21850,21950,21800,546
20230830,102600,856503500,21850,21750,21850,21750,361
20230830,102500,848638550,21750,21950,21950,21750,3337
20230830,102400,775851000,21850,21950,21950,21850,2042
20230830,102300,731102500,22000,22000,22000,22000,347
20230830,102200,723468500,22000,22000,22000,22000,128
20230830,102100,720652500,22000,22000,22000,22000,37
20230830,102000,719838500,22000,21950,22000,21950,72
20230830,101900,718256500,21950,21950,21950,21950,133
20230830,101800,715337150,21950,21950,21950,21950,31
20230830,101700,714656700,22000,22100,22100,22000,12
20230830,101600,714392400,21950,21950,22000,21950,78
20230830,101500,712679750,21950,21950,21950,21950,350
20230830,101400,704997250,22000,22000,22000,22000,325
20230830,101300,697847250,22000,22000,22000,22000,233
20230830,101200,692721250,22100,22100,22100,22000,42
20230830,101100,691797050,21950,22050,22050,21950,525
20230830,101000,680252800,22050,22000,22050,21950,1562
20230830,100900,645891450,22000,22100,22100,22000,1579
20230830,100800,611077800,22100,22100,22100,22100,0
20230830,100700,611077800,22100,22100,22100,22100,0
20230830,100600,611077800,22100,22100,22100,22100,80
20230830,100500,609309800,22200,22200,22200,22200,11
20230830,100400,609065600,22100,22150,22150,22100,169
20230830,100300,605329900,22200,22200,22200,22200,0
20230830,100200,605329900,22200,22200,22200,22200,80
20230830,100100,603553900,22100,22100,22100,22100,60
20230830,100000,602227900,22100,22150,22200,22100,199
20230830,095900,597829650,22200,22200,22200,22200,100
20230830,095800,595609650,22200,22200,22200,22200,6
20230830,095700,595476450,22200,22100,22200,22100,122
20230830,095600,592779050,22200,22100,22200,22100,41
20230830,095500,591871850,22100,22100,22100,22100,230
20230830,095400,586788850,22100,22250,22250,22100,4251
20230830,095300,492585900,22250,22250,22250,22250,0
20230830,095200,492585900,22250,22250,22250,22250,0
20230830,095100,492585900,22250,22250,22250,22250,20
20230830,095000,492140900,22250,22250,22250,22250,210
20230830,094900,487468400,22300,22300,22300,22300,30
20230830,094800,486799400,22250,22250,22300,22250,269
20230830,094700,480813650,22350,22350,22350,22350,0
20230830,094600,480813650,22350,22350,22350,22350,0
20230830,094500,480813650,22350,22300,22350,22250,11
20230830,094400,480568750,22350,22350,22350,22350,0
20230830,094300,480568750,22350,22250,22350,22250,130
20230830,094200,477675250,22350,22350,22350,22350,20
20230830,094100,477228250,22250,22250,22250,22250,250
20230830,094000,471665750,22300,22250,22300,22250,550
20230830,093900,459415750,22350,22250,22350,22200,1920
20230830,093800,416730300,22300,22300,22300,22300,0
20230830,093700,416730300,22300,22300,22300,22300,39
20230830,093600,415860600,22400,22400,22400,22400,0
20230830,093500,415860600,22400,22400,22400,22400,4
20230830,093400,415771000,22250,22250,22250,22250,302
20230830,093300,409051500,22250,22300,22300,22250,45
20230830,093200,408049150,22400,22300,22400,22300,151
20230830,093100,404681750,22300,22300,22300,22300,202
20230830,093000,400177150,22350,22250,22350,22250,157
20230830,092900,396673200,22250,22350,22400,22200,2616
20230830,092800,338432700,22400,22400,22400,22400,50
20230830,092700,337312700,22350,22350,22350,22350,0
20230830,092600,337312700,22350,22350,22350,22350,0
20230830,092500,337312700,22350,22350,22350,22350,5
20230830,092400,337200950,22400,22400,22400,22400,21
20230830,092300,336730550,22400,22400,22400,22400,4
20230830,092200,336640950,22400,22400,22400,22400,5
20230830,092100,336528950,22400,22300,22450,22300,473
20230830,092000,325948950,22300,22300,22300,22300,9
20230830,091900,325748250,22300,22400,22400,22300,915
20230830,091800,305288500,22400,22400,22450,22400,19
20230830,091700,304862850,22450,22450,22450,22450,0
20230830,091600,304862850,22450,22500,22550,22450,110
20230830,091500,302393100,22500,22500,22500,22500,6
20230830,091400,302258100,22500,22500,22550,22500,352
20230830,091300,294323000,22500,22500,22500,22500,2
20230830,091200,294278000,22500,22500,22500,22500,9
20230830,091100,294075500,22600,22350,22600,22350,47
20230830,091000,293013550,22600,22500,22600,22450,2315
20230830,090900,240918950,22500,22550,22550,22500,264
20230830,090800,234975950,22550,22550,22550,22450,155
20230830,090700,231488900,22600,22600,22600,22550,105
20230830,090600,229118400,22550,22500,22550,22450,336
20230830,090500,221554550,22500,22350,22500,22350,993
20230830,090400,199306250,22350,22150,22400,22150,395
20230830,090300,190487050,22100,22300,22300,22100,641
20230830,090200,176263650,22350,22350,22350,22350,450
20230830,090100,166206150,22350,22550,22550,22150,5319
20230830,090000,47420100,22600,22400,22600,22350,2109
Reference in New Issue Copy Permalink