ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/406820/min/candle-20230801.csv

721 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
20230801,205800,3073507750,22650,22650,22650,22650,1943
20230801,205700,3073507750,22650,22650,22650,22650,0
20230801,205600,3073507750,22650,22650,22650,22650,0
20230801,205500,3073507750,22650,22650,22650,22650,0
20230801,205400,3073507750,22650,22650,22650,22650,0
20230801,205300,3073507750,22650,22650,22650,22650,0
20230801,205200,3073507750,22650,22650,22650,22650,0
20230801,205100,3073507750,22650,22650,22650,22650,0
20230801,205000,3073507750,22650,22650,22650,22650,0
20230801,204900,3073507750,22650,22650,22650,22650,0
20230801,204800,3073507750,22650,22650,22650,22650,0
20230801,204700,3073507750,22650,22650,22650,22650,0
20230801,204600,3073507750,22650,22650,22650,22650,0
20230801,204500,3073507750,22650,22650,22650,22650,0
20230801,204400,3073507750,22650,22650,22650,22650,0
20230801,204300,3073507750,22650,22650,22650,22650,0
20230801,204200,3073507750,22650,22650,22650,22650,0
20230801,204100,3073507750,22650,22650,22650,22650,0
20230801,204000,3073507750,22650,22650,22650,22650,0
20230801,203900,3073507750,22650,22650,22650,22650,0
20230801,203800,3073507750,22650,22650,22650,22650,0
20230801,203700,3073507750,22650,22650,22650,22650,0
20230801,203600,3073507750,22650,22650,22650,22650,0
20230801,203500,3073507750,22650,22650,22650,22650,0
20230801,203400,3073507750,22650,22650,22650,22650,0
20230801,203300,3073507750,22650,22650,22650,22650,0
20230801,203200,3073507750,22650,22650,22650,22650,0
20230801,203100,3073507750,22650,22650,22650,22650,0
20230801,203000,3073507750,22650,22650,22650,22650,0
20230801,202900,3073507750,22650,22650,22650,22650,0
20230801,202800,3073507750,22650,22650,22650,22650,1943
20230801,202700,3073507750,22650,22650,22650,22650,0
20230801,202600,3073507750,22650,22650,22650,22650,0
20230801,202500,3073507750,22650,22650,22650,22650,0
20230801,202400,3073507750,22650,22650,22650,22650,0
20230801,202300,3073507750,22650,22650,22650,22650,0
20230801,202200,3073507750,22650,22650,22650,22650,0
20230801,202100,3073507750,22650,22650,22650,22650,0
20230801,202000,3073507750,22650,22650,22650,22650,0
20230801,201900,3073507750,22650,22650,22650,22650,0
20230801,201800,3073507750,22650,22650,22650,22650,0
20230801,201700,3073507750,22650,22650,22650,22650,0
20230801,201600,3073507750,22650,22650,22650,22650,0
20230801,201500,3073507750,22650,22650,22650,22650,0
20230801,201400,3073507750,22650,22650,22650,22650,0
20230801,201300,3073507750,22650,22650,22650,22650,0
20230801,201200,3073507750,22650,22650,22650,22650,0
20230801,201100,3073507750,22650,22650,22650,22650,0
20230801,201000,3073507750,22650,22650,22650,22650,0
20230801,200900,3073507750,22650,22650,22650,22650,0
20230801,200800,3073507750,22650,22650,22650,22650,0
20230801,200700,3073507750,22650,22650,22650,22650,0
20230801,200600,3073507750,22650,22650,22650,22650,0
20230801,200500,3073507750,22650,22650,22650,22650,0
20230801,200400,3073507750,22650,22650,22650,22650,0
20230801,200300,3073507750,22650,22650,22650,22650,0
20230801,200200,3073507750,22650,22650,22650,22650,0
20230801,200100,3073507750,22650,22650,22650,22650,0
20230801,200000,3073507750,22650,22650,22650,22650,0
20230801,195900,3073507750,22650,22650,22650,22650,0
20230801,195800,3073507750,22650,22650,22650,22650,1943
20230801,195700,3073507750,22650,22650,22650,22650,0
20230801,195600,3073507750,22650,22650,22650,22650,0
20230801,195500,3073507750,22650,22650,22650,22650,0
20230801,195400,3073507750,22650,22650,22650,22650,0
20230801,195300,3073507750,22650,22650,22650,22650,0
20230801,195200,3073507750,22650,22650,22650,22650,0
20230801,195100,3073507750,22650,22650,22650,22650,0
20230801,195000,3073507750,22650,22650,22650,22650,0
20230801,194900,3073507750,22650,22650,22650,22650,0
20230801,194800,3073507750,22650,22650,22650,22650,0
20230801,194700,3073507750,22650,22650,22650,22650,0
20230801,194600,3073507750,22650,22650,22650,22650,0
20230801,194500,3073507750,22650,22650,22650,22650,0
20230801,194400,3073507750,22650,22650,22650,22650,0
20230801,194300,3073507750,22650,22650,22650,22650,0
20230801,194200,3073507750,22650,22650,22650,22650,0
20230801,194100,3073507750,22650,22650,22650,22650,0
20230801,194000,3073507750,22650,22650,22650,22650,0
20230801,193900,3073507750,22650,22650,22650,22650,0
20230801,193800,3073507750,22650,22650,22650,22650,0
20230801,193700,3073507750,22650,22650,22650,22650,0
20230801,193600,3073507750,22650,22650,22650,22650,0
20230801,193500,3073507750,22650,22650,22650,22650,0
20230801,193400,3073507750,22650,22650,22650,22650,0
20230801,193300,3073507750,22650,22650,22650,22650,0
20230801,193200,3073507750,22650,22650,22650,22650,0
20230801,193100,3073507750,22650,22650,22650,22650,0
20230801,193000,3073507750,22650,22650,22650,22650,0
20230801,192900,3073507750,22650,22650,22650,22650,0
20230801,192800,3073507750,22650,22650,22650,22650,1943
20230801,192700,3073507750,22650,22650,22650,22650,0
20230801,192600,3073507750,22650,22650,22650,22650,0
20230801,192500,3073507750,22650,22650,22650,22650,0
20230801,192400,3073507750,22650,22650,22650,22650,0
20230801,192300,3073507750,22650,22650,22650,22650,0
20230801,192200,3073507750,22650,22650,22650,22650,0
20230801,192100,3073507750,22650,22650,22650,22650,0
20230801,192000,3073507750,22650,22650,22650,22650,0
20230801,191900,3073507750,22650,22650,22650,22650,0
20230801,191800,3073507750,22650,22650,22650,22650,0
20230801,191700,3073507750,22650,22650,22650,22650,0
20230801,191600,3073507750,22650,22650,22650,22650,0
20230801,191500,3073507750,22650,22650,22650,22650,0
20230801,191400,3073507750,22650,22650,22650,22650,0
20230801,191300,3073507750,22650,22650,22650,22650,0
20230801,191200,3073507750,22650,22650,22650,22650,0
20230801,191100,3073507750,22650,22650,22650,22650,0
20230801,191000,3073507750,22650,22650,22650,22650,0
20230801,190900,3073507750,22650,22650,22650,22650,0
20230801,190800,3073507750,22650,22650,22650,22650,0
20230801,190700,3073507750,22650,22650,22650,22650,0
20230801,190600,3073507750,22650,22650,22650,22650,0
20230801,190500,3073507750,22650,22650,22650,22650,0
20230801,190400,3073507750,22650,22650,22650,22650,0
20230801,190300,3073507750,22650,22650,22650,22650,0
20230801,190200,3073507750,22650,22650,22650,22650,0
20230801,190100,3073507750,22650,22650,22650,22650,0
20230801,190000,3073507750,22650,22650,22650,22650,0
20230801,185900,3073507750,22650,22650,22650,22650,0
20230801,185800,3073507750,22650,22650,22650,22650,1943
20230801,185700,3073507750,22650,22650,22650,22650,0
20230801,185600,3073507750,22650,22650,22650,22650,0
20230801,185500,3073507750,22650,22650,22650,22650,0
20230801,185400,3073507750,22650,22650,22650,22650,0
20230801,185300,3073507750,22650,22650,22650,22650,0
20230801,185200,3073507750,22650,22650,22650,22650,0
20230801,185100,3073507750,22650,22650,22650,22650,0
20230801,185000,3073507750,22650,22650,22650,22650,0
20230801,184900,3073507750,22650,22650,22650,22650,0
20230801,184800,3073507750,22650,22650,22650,22650,0
20230801,184700,3073507750,22650,22650,22650,22650,0
20230801,184600,3073507750,22650,22650,22650,22650,0
20230801,184500,3073507750,22650,22650,22650,22650,0
20230801,184400,3073507750,22650,22650,22650,22650,0
20230801,184300,3073507750,22650,22650,22650,22650,0
20230801,184200,3073507750,22650,22650,22650,22650,0
20230801,184100,3073507750,22650,22650,22650,22650,0
20230801,184000,3073507750,22650,22650,22650,22650,0
20230801,183900,3073507750,22650,22650,22650,22650,0
20230801,183800,3073507750,22650,22650,22650,22650,0
20230801,183700,3073507750,22650,22650,22650,22650,0
20230801,183600,3073507750,22650,22650,22650,22650,0
20230801,183500,3073507750,22650,22650,22650,22650,0
20230801,183400,3073507750,22650,22650,22650,22650,0
20230801,183300,3073507750,22650,22650,22650,22650,0
20230801,183200,3073507750,22650,22650,22650,22650,0
20230801,183100,3073507750,22650,22650,22650,22650,0
20230801,183000,3073507750,22650,22650,22650,22650,0
20230801,182900,3073507750,22650,22650,22650,22650,0
20230801,182800,3073507750,22650,22650,22650,22650,1943
20230801,182700,3073507750,22650,22650,22650,22650,0
20230801,182600,3073507750,22650,22650,22650,22650,0
20230801,182500,3073507750,22650,22650,22650,22650,0
20230801,182400,3073507750,22650,22650,22650,22650,0
20230801,182300,3073507750,22650,22650,22650,22650,0
20230801,182200,3073507750,22650,22650,22650,22650,0
20230801,182100,3073507750,22650,22650,22650,22650,0
20230801,182000,3073507750,22650,22650,22650,22650,0
20230801,181900,3073507750,22650,22650,22650,22650,0
20230801,181800,3073507750,22650,22650,22650,22650,0
20230801,181700,3073507750,22650,22650,22650,22650,0
20230801,181600,3073507750,22650,22650,22650,22650,0
20230801,181500,3073507750,22650,22650,22650,22650,0
20230801,181400,3073507750,22650,22650,22650,22650,0
20230801,181300,3073507750,22650,22650,22650,22650,0
20230801,181200,3073507750,22650,22650,22650,22650,0
20230801,181100,3073507750,22650,22650,22650,22650,0
20230801,181000,3073507750,22650,22650,22650,22650,0
20230801,180900,3073507750,22650,22650,22650,22650,0
20230801,180800,3073507750,22650,22650,22650,22650,0
20230801,180700,3073507750,22650,22650,22650,22650,0
20230801,180600,3073507750,22650,22650,22650,22650,0
20230801,180500,3073507750,22650,22650,22650,22650,0
20230801,180400,3073507750,22650,22650,22650,22650,0
20230801,180300,3073507750,22650,22650,22650,22650,0
20230801,180200,3073507750,22650,22650,22650,22650,0
20230801,180100,3073507750,22650,22650,22650,22650,0
20230801,180000,3073507750,22650,22650,22650,22650,0
20230801,175900,3073507750,22650,22650,22650,22650,0
20230801,175800,3073507750,22650,22650,22650,22650,1943
20230801,175700,3073507750,22650,22650,22650,22650,0
20230801,175600,3073507750,22650,22650,22650,22650,0
20230801,175500,3073507750,22650,22650,22650,22650,0
20230801,175400,3073507750,22650,22650,22650,22650,0
20230801,175300,3073507750,22650,22650,22650,22650,0
20230801,175200,3073507750,22650,22650,22650,22650,0
20230801,175100,3073507750,22650,22650,22650,22650,0
20230801,175000,3073507750,22650,22650,22650,22650,0
20230801,174900,3073507750,22650,22650,22650,22650,0
20230801,174800,3073507750,22650,22650,22650,22650,0
20230801,174700,3073507750,22650,22650,22650,22650,0
20230801,174600,3073507750,22650,22650,22650,22650,0
20230801,174500,3073507750,22650,22650,22650,22650,0
20230801,174400,3073507750,22650,22650,22650,22650,0
20230801,174300,3073507750,22650,22650,22650,22650,0
20230801,174200,3073507750,22650,22650,22650,22650,0
20230801,174100,3073507750,22650,22650,22650,22650,0
20230801,174000,3073507750,22650,22650,22650,22650,0
20230801,173900,3073507750,22650,22650,22650,22650,0
20230801,173800,3073507750,22650,22650,22650,22650,0
20230801,173700,3073507750,22650,22650,22650,22650,0
20230801,173600,3073507750,22650,22650,22650,22650,0
20230801,173500,3073507750,22650,22650,22650,22650,0
20230801,173400,3073507750,22650,22650,22650,22650,0
20230801,173300,3073507750,22650,22650,22650,22650,0
20230801,173200,3073507750,22650,22650,22650,22650,0
20230801,173100,3073507750,22650,22650,22650,22650,0
20230801,173000,3073507750,22650,22650,22650,22650,0
20230801,172900,3073507750,22650,22650,22650,22650,0
20230801,172800,3073507750,22650,22650,22650,22650,1943
20230801,172700,3073507750,22650,22650,22650,22650,0
20230801,172600,3073507750,22650,22650,22650,22650,0
20230801,172500,3073507750,22650,22650,22650,22650,0
20230801,172400,3073507750,22650,22650,22650,22650,0
20230801,172300,3073507750,22650,22650,22650,22650,0
20230801,172200,3073507750,22650,22650,22650,22650,0
20230801,172100,3073507750,22650,22650,22650,22650,0
20230801,172000,3073507750,22650,22650,22650,22650,0
20230801,171900,3073507750,22650,22650,22650,22650,0
20230801,171800,3073507750,22650,22650,22650,22650,0
20230801,171700,3073507750,22650,22650,22650,22650,0
20230801,171600,3073507750,22650,22650,22650,22650,0
20230801,171500,3073507750,22650,22650,22650,22650,0
20230801,171400,3073507750,22650,22650,22650,22650,0
20230801,171300,3073507750,22650,22650,22650,22650,0
20230801,171200,3073507750,22650,22650,22650,22650,0
20230801,171100,3073507750,22650,22650,22650,22650,0
20230801,171000,3073507750,22650,22650,22650,22650,0
20230801,170900,3073507750,22650,22650,22650,22650,0
20230801,170800,3073507750,22650,22650,22650,22650,0
20230801,170700,3073507750,22650,22650,22650,22650,0
20230801,170600,3073507750,22650,22650,22650,22650,0
20230801,170500,3073507750,22650,22650,22650,22650,0
20230801,170400,3073507750,22650,22650,22650,22650,0
20230801,170300,3073507750,22650,22650,22650,22650,0
20230801,170200,3073507750,22650,22650,22650,22650,0
20230801,170100,3073507750,22650,22650,22650,22650,0
20230801,170000,3073507750,22650,22650,22650,22650,0
20230801,165900,3073507750,22650,22650,22650,22650,0
20230801,165800,3073507750,22650,22650,22650,22650,1943
20230801,165700,3073507750,22650,22650,22650,22650,0
20230801,165600,3073507750,22650,22650,22650,22650,0
20230801,165500,3073507750,22650,22650,22650,22650,0
20230801,165400,3073507750,22650,22650,22650,22650,0
20230801,165300,3073507750,22650,22650,22650,22650,0
20230801,165200,3073507750,22650,22650,22650,22650,0
20230801,165100,3073507750,22650,22650,22650,22650,0
20230801,165000,3073507750,22650,22650,22650,22650,0
20230801,164900,3073507750,22650,22650,22650,22650,0
20230801,164800,3073507750,22650,22650,22650,22650,0
20230801,164700,3073507750,22650,22650,22650,22650,0
20230801,164600,3073507750,22650,22650,22650,22650,0
20230801,164500,3073507750,22650,22650,22650,22650,0
20230801,164400,3073507750,22650,22650,22650,22650,0
20230801,164300,3073507750,22650,22650,22650,22650,0
20230801,164200,3073507750,22650,22650,22650,22650,0
20230801,164100,3073507750,22650,22650,22650,22650,0
20230801,164000,3073507750,22650,22650,22650,22650,0
20230801,163900,3073507750,22650,22650,22650,22650,0
20230801,163800,3073507750,22650,22650,22650,22650,0
20230801,163700,3073507750,22650,22650,22650,22650,0
20230801,163600,3073507750,22650,22650,22650,22650,0
20230801,163500,3073507750,22650,22650,22650,22650,0
20230801,163400,3073507750,22650,22650,22650,22650,0
20230801,163300,3073507750,22650,22650,22650,22650,0
20230801,163200,3073507750,22650,22650,22650,22650,0
20230801,163100,3073507750,22650,22650,22650,22650,0
20230801,163000,3073507750,22650,22650,22650,22650,0
20230801,162900,3073507750,22650,22650,22650,22650,0
20230801,162800,3073507750,22650,22650,22650,22650,1943
20230801,162700,3073507750,22650,22650,22650,22650,0
20230801,162600,3073507750,22650,22650,22650,22650,0
20230801,162500,3073507750,22650,22650,22650,22650,0
20230801,162400,3073507750,22650,22650,22650,22650,0
20230801,162300,3073507750,22650,22650,22650,22650,0
20230801,162200,3073507750,22650,22650,22650,22650,0
20230801,162100,3073507750,22650,22650,22650,22650,0
20230801,162000,3073507750,22650,22650,22650,22650,0
20230801,161900,3073507750,22650,22650,22650,22650,0
20230801,161800,3073507750,22650,22650,22650,22650,0
20230801,161700,3073507750,22650,22650,22650,22650,0
20230801,161600,3073507750,22650,22650,22650,22650,0
20230801,161500,3073507750,22650,22650,22650,22650,0
20230801,161400,3073507750,22650,22650,22650,22650,0
20230801,161300,3073507750,22650,22650,22650,22650,0
20230801,161200,3073507750,22650,22650,22650,22650,0
20230801,161100,3073507750,22650,22650,22650,22650,0
20230801,161000,3073507750,22650,22650,22650,22650,0
20230801,160900,3073507750,22650,22650,22650,22650,0
20230801,160800,3073507750,22650,22650,22650,22650,0
20230801,160700,3073507750,22650,22650,22650,22650,0
20230801,160600,3073507750,22650,22650,22650,22650,0
20230801,160500,3073507750,22650,22650,22650,22650,0
20230801,160400,3073507750,22650,22650,22650,22650,0
20230801,160300,3073507750,22650,22650,22650,22650,0
20230801,160200,3073507750,22650,22650,22650,22650,0
20230801,160100,3073507750,22650,22650,22650,22650,0
20230801,160000,3073507750,22650,22650,22650,22650,0
20230801,155900,3073507750,22650,22650,22650,22650,0
20230801,155800,3073507750,22650,22650,22650,22650,1943
20230801,155700,3073507750,22650,22650,22650,22650,0
20230801,155600,3073507750,22650,22650,22650,22650,0
20230801,155500,3073507750,22650,22650,22650,22650,0
20230801,155400,3073507750,22650,22650,22650,22650,0
20230801,155300,3073507750,22650,22650,22650,22650,0
20230801,155200,3073507750,22650,22650,22650,22650,0
20230801,155100,3073507750,22650,22650,22650,22650,0
20230801,155000,3073507750,22650,22650,22650,22650,0
20230801,154900,3073507750,22650,22650,22650,22650,0
20230801,154800,3073507750,22650,22650,22650,22650,0
20230801,154700,3073507750,22650,22650,22650,22650,0
20230801,154600,3073507750,22650,22650,22650,22650,0
20230801,154500,3073507750,22650,22650,22650,22650,0
20230801,154400,3073507750,22650,22650,22650,22650,0
20230801,154300,3073507750,22650,22650,22650,22650,0
20230801,154200,3073507750,22650,22650,22650,22650,0
20230801,154100,3073507750,22650,22650,22650,22650,0
20230801,154000,3073507750,22650,22650,22650,22650,0
20230801,153900,3073507750,22650,22650,22650,22650,0
20230801,153800,3073507750,22650,22650,22650,22650,0
20230801,153700,3073507750,22650,22650,22650,22650,0
20230801,153600,3073507750,22650,22650,22650,22650,0
20230801,153500,3073507750,22650,22650,22650,22650,0
20230801,153400,3073507750,22650,22650,22650,22650,0
20230801,153300,3073507750,22650,22650,22650,22650,0
20230801,153200,3073507750,22650,22650,22650,22650,0
20230801,153100,3073507750,22650,22650,22650,22650,0
20230801,153000,3073507750,22650,22650,22650,22650,1943
20230801,152900,3029498800,22600,22600,22600,22600,0
20230801,152800,3029498800,22600,22600,22600,22600,0
20230801,152700,3029498800,22600,22600,22600,22600,0
20230801,152600,3029498800,22600,22600,22600,22600,0
20230801,152500,3029498800,22600,22600,22600,22600,0
20230801,152400,3029498800,22600,22600,22600,22600,0
20230801,152300,3029498800,22600,22600,22600,22600,0
20230801,152200,3029498800,22600,22600,22600,22600,0
20230801,152100,3029498800,22600,22600,22600,22600,0
20230801,152000,3029498800,22600,22600,22600,22600,0
20230801,151900,3029498800,22600,22550,22600,22550,130
20230801,151800,3026566500,22550,22550,22550,22550,72
20230801,151700,3024942900,22550,22550,22550,22550,274
20230801,151600,3018764200,22550,22500,22550,22500,76
20230801,151500,3017053900,22500,22500,22500,22500,4
20230801,151400,3016963900,22550,22500,22550,22500,323
20230801,151300,3009696350,22500,22500,22500,22500,103
20230801,151200,3007378850,22500,22500,22500,22500,29
20230801,151100,3006726350,22500,22500,22500,22500,121
20230801,151000,3004003850,22500,22500,22500,22500,200
20230801,150900,2999503850,22550,22500,22550,22500,13
20230801,150800,2999211300,22500,22500,22500,22500,300
20230801,150700,2992461300,22500,22500,22550,22500,31
20230801,150600,2991763000,22550,22550,22550,22550,2
20230801,150500,2991717900,22550,22500,22550,22500,23
20230801,150400,2991200350,22500,22500,22500,22500,39
20230801,150300,2990322850,22500,22500,22500,22500,15
20230801,150200,2989985350,22500,22500,22500,22500,4
20230801,150100,2989895350,22450,22500,22500,22450,340
20230801,150000,2982245850,22500,22450,22500,22450,132
20230801,145900,2979282400,22400,22400,22400,22400,18
20230801,145800,2978879200,22400,22450,22450,22400,2
20230801,145700,2978834350,22450,22400,22450,22400,125
20230801,145600,2976033800,22400,22450,22450,22400,460
20230801,145500,2965716400,22400,22450,22450,22400,525
20230801,145400,2953954700,22450,22350,22450,22350,16
20230801,145300,2953595600,22500,22400,22500,22350,553
20230801,145200,2941233300,22400,22600,22600,22400,659
20230801,145100,2926427700,22600,22600,22600,22550,3
20230801,145000,2926359950,22600,22600,22600,22600,343
20230801,144900,2918608150,22550,22500,22600,22500,212
20230801,144800,2913836050,22500,22500,22500,22450,571
20230801,144700,2900991050,22500,22550,22550,22500,4
20230801,144600,2900901000,22500,22400,22550,22400,420
20230801,144500,2891454500,22350,22450,22500,22300,1874
20230801,144400,2849551950,22500,22500,22500,22500,7
20230801,144300,2849394450,22500,22500,22550,22450,1507
20230801,144200,2815543200,22500,22500,22500,22500,0
20230801,144100,2815543200,22500,22600,22600,22500,704
20230801,144000,2799679000,22650,22650,22650,22650,1
20230801,143900,2799656350,22700,22700,22800,22700,476
20230801,143800,2788839900,22750,22750,22750,22750,6
20230801,143700,2788703400,22750,22750,22750,22750,17
20230801,143600,2788316650,22750,22700,22750,22700,62
20230801,143500,2786908700,22700,22700,22700,22600,621
20230801,143400,2772833900,22700,22750,22750,22700,102
20230801,143300,2770513600,22800,22750,22800,22750,68
20230801,143200,2768966450,22850,22850,22850,22850,0
20230801,143100,2768966450,22850,22750,22850,22750,13
20230801,143000,2768670550,22800,22800,22800,22750,141
20230801,142900,2765456900,22800,22750,22800,22750,23
20230801,142800,2764933600,22750,22650,22750,22650,270
20230801,142700,2758817450,22650,22650,22700,22650,293
20230801,142600,2752180950,22650,22700,22700,22650,138
20230801,142500,2749054800,22700,22700,22700,22650,151
20230801,142400,2745629600,22650,22650,22650,22650,480
20230801,142300,2734757600,22700,22700,22700,22700,16
20230801,142200,2734394400,22750,22750,22750,22750,225
20230801,142100,2729275650,22750,22750,22750,22750,1
20230801,142000,2729252900,22750,22650,22750,22650,355
20230801,141900,2721176750,22700,22700,22700,22700,2
20230801,141800,2721131350,22650,22550,22650,22550,329
20230801,141700,2713679600,22550,22550,22600,22550,243
20230801,141600,2708192800,22550,22550,22550,22500,171
20230801,141500,2704339300,22550,22500,22550,22500,76
20230801,141400,2702625550,22500,22500,22550,22500,149
20230801,141300,2699272500,22550,22600,22600,22500,513
20230801,141200,2687712300,22600,22650,22650,22600,607
20230801,141100,2673979600,22650,22650,22650,22650,139
20230801,141000,2670831250,22650,22650,22700,22650,89
20230801,140900,2668815350,22650,22650,22650,22650,26
20230801,140800,2668226450,22650,22650,22650,22650,9
20230801,140700,2668022600,22650,22650,22650,22650,20
20230801,140600,2667569600,22700,22650,22700,22650,713
20230801,140500,2651420100,22650,22700,22700,22650,349
20230801,140400,2643508800,22700,22700,22700,22700,95
20230801,140300,2641352300,22750,22750,22750,22750,0
20230801,140200,2641352300,22750,22750,22750,22750,1
20230801,140100,2641329550,22700,22700,22700,22700,0
20230801,140000,2641329550,22700,22700,22700,22700,32
20230801,135900,2640603150,22700,22700,22700,22700,203
20230801,135800,2635995050,22700,22700,22700,22700,67
20230801,135700,2634474150,22700,22700,22750,22700,137
20230801,135600,2631361200,22700,22750,22750,22700,463
20230801,135500,2620830200,22850,22650,22850,22650,163
20230801,135400,2617134950,22650,22600,22650,22600,275
20230801,135300,2610919600,22600,22550,22650,22550,458
20230801,135200,2600569900,22500,22550,22550,22500,1723
20230801,135100,2561768000,22600,22650,22650,22600,509
20230801,135000,2550261150,22650,22650,22650,22650,50
20230801,134900,2549128650,22650,22650,22650,22600,295
20230801,134800,2542446950,22650,22600,22650,22600,343
20230801,134700,2534679000,22650,22650,22650,22600,216
20230801,134600,2529796650,22650,22650,22650,22650,101
20230801,134500,2527509000,22700,22700,22700,22650,326
20230801,134400,2520122250,22650,22700,22750,22650,436
20230801,134300,2510224450,22700,22700,22700,22700,225
20230801,134200,2505116950,22750,22800,22800,22750,128
20230801,134100,2502204800,22750,22750,22750,22750,0
20230801,134000,2502204800,22750,22750,22750,22700,495
20230801,133900,2490954700,22750,22700,22800,22700,130
20230801,133800,2487993250,22650,22700,22700,22650,221
20230801,133700,2482987400,22750,22750,22750,22700,184
20230801,133600,2478809700,22750,22700,22750,22700,259
20230801,133500,2472927450,22700,22700,22750,22700,330
20230801,133400,2465435950,22750,22800,22850,22750,250
20230801,133300,2459742000,22800,22850,22850,22800,31
20230801,133200,2459034900,22850,22800,22850,22800,9
20230801,133100,2458829500,22800,22800,22800,22800,2
20230801,133000,2458783900,22800,22800,22800,22800,81
20230801,132900,2456937100,22800,22800,22800,22800,1
20230801,132800,2456914300,22850,22850,22850,22850,7
20230801,132700,2456754350,22750,22750,22750,22750,3
20230801,132600,2456686100,22750,22700,22750,22650,158
20230801,132500,2453097250,22700,22700,22700,22650,659
20230801,132400,2438152100,22700,22750,22750,22700,723
20230801,132300,2421723700,22750,22800,22800,22750,54
20230801,132200,2420494800,22800,22800,22850,22700,705
20230801,132100,2404447050,22850,22900,22900,22850,761
20230801,132000,2387040950,22900,22950,22950,22900,773
20230801,131900,2369334050,22950,22950,22950,22950,504
20230801,131800,2357767250,22900,22950,22950,22900,224
20230801,131700,2352627150,22950,23000,23000,22950,523
20230801,131600,2340624000,23000,23000,23000,23000,66
20230801,131500,2339106000,23000,23000,23050,23000,126
20230801,131400,2336207950,23000,23050,23100,23000,4
20230801,131300,2336115750,23000,23000,23000,23000,189
20230801,131200,2331768750,23000,23050,23050,23000,1278
20230801,131100,2302348500,23100,23050,23100,23050,164
20230801,131000,2298560150,23100,23050,23100,23050,391
20230801,130900,2289547550,23050,23050,23050,23050,33
20230801,130800,2288786900,23050,23100,23100,23050,562
20230801,130700,2275832750,23050,23100,23100,23050,153
20230801,130600,2272303200,23100,23150,23150,23100,508
20230801,130500,2260568350,23100,23100,23100,23100,150
20230801,130400,2257103350,23150,23150,23150,23100,60
20230801,130300,2255716750,23150,23150,23150,23150,1
20230801,130200,2255693600,23100,23150,23150,23100,331
20230801,130100,2248046450,23150,23100,23150,23100,11
20230801,130000,2247792300,23150,23150,23150,23150,1
20230801,125900,2247769150,23150,23100,23150,23100,62
20230801,125800,2246336850,23100,23050,23100,23050,10
20230801,125700,2246106050,23050,23150,23150,23050,549
20230801,125600,2233424300,23100,23150,23150,23100,219
20230801,125500,2228364850,23100,23150,23150,23050,1512
20230801,125400,2193433900,23250,23300,23300,23150,260
20230801,125300,2187414650,23150,23250,23250,23150,1117
20230801,125200,2161516200,23250,23300,23300,23250,35
20230801,125100,2160702400,23300,23300,23300,23300,1
20230801,125000,2160679100,23250,23300,23300,23250,54
20230801,124900,2159423400,23300,23300,23300,23300,5
20230801,124800,2159306900,23300,23250,23300,23250,61
20230801,124700,2157888100,23300,23300,23300,23300,300
20230801,124600,2150898100,23300,23350,23350,23300,167
20230801,124500,2147001150,23350,23350,23350,23350,2
20230801,124400,2146954450,23350,23350,23350,23350,11
20230801,124300,2146697600,23350,23350,23350,23350,11
20230801,124200,2146440750,23350,23350,23350,23350,76
20230801,124100,2144666150,23350,23350,23400,23350,203
20230801,124000,2139923250,23300,23200,23300,23200,117
20230801,123900,2137202350,23300,23300,23300,23300,6
20230801,123800,2137062550,23300,23300,23300,23300,35
20230801,123700,2136247050,23350,23300,23350,23300,250
20230801,123600,2130422000,23250,23250,23250,23250,1
20230801,123500,2130398750,23250,23200,23250,23200,400
20230801,123400,2121118700,23250,23300,23300,23250,627
20230801,123300,2106527350,23350,23300,23350,23300,83
20230801,123200,2104593350,23300,23300,23300,23300,253
20230801,123100,2098698450,23300,23350,23350,23300,131
20230801,123000,2095645900,23350,23400,23400,23350,268
20230801,122900,2089388050,23400,23350,23400,23350,48
20230801,122800,2088267200,23350,23350,23350,23350,189
20230801,122700,2083854050,23350,23350,23350,23350,21
20230801,122600,2083363700,23350,23350,23350,23350,1
20230801,122500,2083340350,23350,23350,23350,23350,0
20230801,122400,2083340350,23350,23350,23350,23350,0
20230801,122300,2083340350,23350,23350,23350,23350,8
20230801,122200,2083153550,23350,23350,23350,23350,307
20230801,122100,2075985100,23350,23400,23400,23350,126
20230801,122000,2073041700,23400,23400,23400,23400,0
20230801,121900,2073041700,23400,23400,23400,23400,0
20230801,121800,2073041700,23400,23400,23400,23400,1
20230801,121700,2073018300,23400,23400,23400,23300,25
20230801,121600,2072435400,23350,23400,23450,23350,407
20230801,121500,2062912050,23400,23400,23400,23400,1
20230801,121400,2062888650,23400,23400,23400,23400,0
20230801,121300,2062888650,23400,23400,23400,23400,2
20230801,121200,2062841850,23450,23400,23450,23400,46
20230801,121100,2061763850,23450,23400,23450,23400,641
20230801,121000,2046759000,23400,23350,23400,23350,127
20230801,120900,2043790100,23350,23250,23350,23250,4
20230801,120800,2043697000,23350,23300,23350,23300,6
20230801,120700,2043557050,23250,23250,23250,23250,0
20230801,120600,2043557050,23250,23250,23250,23250,119
20230801,120500,2040790300,23200,23250,23250,23200,277
20230801,120400,2034360650,23300,23250,23300,23250,15
20230801,120300,2034011200,23350,23300,23350,23300,4
20230801,120200,2033917950,23250,23300,23300,23250,4
20230801,120100,2033824850,23300,23350,23350,23300,122
20230801,120000,2030977200,23350,23400,23400,23350,6
20230801,115900,2030837050,23400,23350,23400,23350,9
20230801,115800,2030626850,23350,23350,23350,23350,148
20230801,115700,2027171050,23400,23400,23400,23400,49
20230801,115600,2026024450,23400,23400,23400,23400,5
20230801,115500,2025907450,23450,23450,23450,23450,110
20230801,115400,2023327950,23450,23450,23450,23450,1
20230801,115300,2023304500,23350,23400,23400,23350,104
20230801,115200,2020871050,23450,23400,23450,23400,73
20230801,115100,2019162800,23450,23450,23450,23400,15
20230801,115000,2018811250,23450,23400,23450,23400,71
20230801,114900,2017149800,23400,23350,23400,23350,46
20230801,114800,2016073450,23400,23400,23450,23400,325
20230801,114700,2008464650,23400,23450,23450,23400,735
20230801,114600,1991265600,23400,23400,23450,23400,143
20230801,114500,1987919350,23400,23300,23400,23300,121
20230801,114400,1985095050,23300,23200,23300,23200,8
20230801,114300,1984909200,23250,23300,23300,23250,21
20230801,114200,1984420900,23250,23300,23300,23250,20
20230801,114100,1983955600,23300,23250,23300,23200,190
20230801,114000,1979538050,23300,23300,23300,23300,1
20230801,113900,1979514750,23250,23250,23250,23250,51
20230801,113800,1978329000,23300,23300,23300,23300,10
20230801,113700,1978096000,23300,23300,23300,23300,0
20230801,113600,1978096000,23300,23300,23300,23300,4
20230801,113500,1978002800,23250,23250,23300,23250,23
20230801,113400,1977468000,23300,23300,23300,23250,18
20230801,113300,1977049200,23350,23350,23350,23350,1
20230801,113200,1977025850,23250,23300,23300,23250,114
20230801,113100,1974370350,23300,23350,23400,23300,130
20230801,113000,1971334900,23350,23350,23350,23350,7
20230801,112900,1971171450,23350,23350,23350,23350,10
20230801,112800,1970937950,23350,23300,23350,23300,28
20230801,112700,1970285500,23350,23300,23350,23300,353
20230801,112600,1962060100,23300,23300,23300,23300,0
20230801,112500,1962060100,23300,23250,23300,23250,28
20230801,112400,1961409050,23250,23300,23300,23250,28
20230801,112300,1960758000,23300,23300,23300,23300,37
20230801,112200,1959895900,23250,23300,23300,23250,46
20230801,112100,1958824200,23300,23300,23300,23200,306
20230801,112000,1951722600,23300,23250,23300,23250,14
20230801,111900,1951397050,23200,23200,23200,23200,20
20230801,111800,1950933050,23100,23250,23250,23100,242
20230801,111700,1945331100,23200,23150,23200,23150,160
20230801,111600,1941621250,23150,23200,23200,23150,29
20230801,111500,1940949850,23050,23200,23200,23050,241
20230801,111400,1935387450,23100,23200,23200,23100,245
20230801,111300,1929719500,23200,23250,23250,23200,95
20230801,111200,1927515250,23250,23200,23250,23200,22
20230801,111100,1927003800,23200,23200,23200,23200,93
20230801,111000,1924846200,23250,23100,23250,23100,157
20230801,110900,1921213750,23250,23200,23250,23200,53
20230801,110800,1919984000,23200,23200,23250,23200,154
20230801,110700,1916411150,23200,23200,23200,23100,36
20230801,110600,1915577200,23200,23200,23200,23200,2
20230801,110500,1915530800,23200,23150,23200,23150,100
20230801,110400,1913215750,23150,23100,23150,23050,542
20230801,110300,1900713950,23100,23200,23200,23100,444
20230801,110200,1890457300,23250,23100,23250,23100,69
20230801,110100,1888854250,23100,23250,23250,23100,497
20230801,110000,1877369000,23150,23200,23200,23150,258
20230801,105900,1871395250,23200,23150,23200,23150,148
20230801,105800,1867968050,23200,23200,23200,23150,110
20230801,105700,1865416150,23150,23200,23200,23150,207
20230801,105600,1860622000,23350,23300,23350,23200,226
20230801,105500,1855369100,23300,23350,23350,23300,37
20230801,105400,1854506250,23350,23200,23400,23200,56
20230801,105300,1853205950,23150,23100,23200,23000,1287
20230801,105200,1823561550,23100,23300,23350,23050,2523
20230801,105100,1765084200,23400,23450,23450,23350,5
20230801,105000,1764967250,23450,23350,23450,23350,96
20230801,104900,1762725500,23400,23450,23450,23400,127
20230801,104800,1759753650,23400,23400,23500,23400,25
20230801,104700,1759168500,23500,23450,23500,23450,19
20230801,104600,1758722900,23450,23500,23500,23450,62
20230801,104500,1757268900,23450,23450,23450,23450,57
20230801,104400,1755932250,23500,23500,23500,23500,3
20230801,104300,1755861750,23550,23500,23550,23500,4
20230801,104200,1755767600,23550,23400,23550,23350,355
20230801,104100,1747468950,23500,23400,23550,23400,125
20230801,104000,1744538400,23400,23300,23400,23250,85
20230801,103900,1742556000,23300,23450,23450,23300,363
20230801,103800,1734072650,23450,23450,23500,23450,29
20230801,103700,1733392400,23500,23600,23600,23500,216
20230801,103600,1728306850,23600,23500,23600,23500,522
20230801,103500,1716013700,23550,23500,23550,23500,114
20230801,103400,1713334650,23400,23500,23500,23400,52
20230801,103300,1712117550,23500,23450,23500,23450,166
20230801,103200,1708224650,23500,23400,23500,23400,68
20230801,103100,1706631800,23400,23450,23450,23400,111
20230801,103000,1704029250,23450,23450,23450,23450,11
20230801,102900,1703771300,23450,23450,23450,23450,14
20230801,102800,1703443000,23400,23350,23400,23350,154
20230801,102700,1699845100,23350,23300,23350,23250,302
20230801,102600,1692810700,23350,23300,23350,23300,11
20230801,102500,1692554250,23350,23350,23350,23350,11
20230801,102400,1692297400,23350,23300,23400,23200,1186
20230801,102300,1664757950,23250,23400,23400,23250,111
20230801,102200,1662174950,23400,23450,23450,23250,125
20230801,102100,1659260650,23450,23400,23450,23350,360
20230801,102000,1650853450,23450,23500,23500,23450,12
20230801,101900,1650571750,23300,23400,23500,23300,131
20230801,101800,1647496450,23400,23200,23400,23200,250
20230801,101700,1641674350,23150,23250,23250,23150,1189
20230801,101600,1614085350,23250,23250,23350,23200,729
20230801,101500,1597158800,23350,23300,23350,23250,630
20230801,101400,1582501300,23300,23450,23450,23300,544
20230801,101300,1569797600,23500,23500,23500,23500,22
20230801,101200,1569280600,23450,23550,23550,23450,181
20230801,101100,1565033000,23550,23550,23550,23550,10
20230801,101000,1564797500,23550,23550,23550,23550,51
20230801,100900,1563596450,23500,23450,23550,23400,153
20230801,100800,1560002150,23450,23450,23500,23450,182
20230801,100700,1555734050,23450,23400,23450,23350,326
20230801,100600,1548108550,23300,23300,23400,23250,134
20230801,100500,1544986900,23250,23400,23400,23250,883
20230801,100400,1524407950,23300,23300,23400,23250,2006
20230801,100300,1477739150,23300,23450,23450,23300,1530
20230801,100200,1441999000,23500,23550,23550,23450,901
20230801,100100,1420846100,23550,23550,23650,23550,126
20230801,100000,1417878550,23550,23700,23700,23550,231
20230801,095900,1412431000,23500,23700,23700,23500,2686
20230801,095800,1349124500,23700,23750,23750,23700,216
20230801,095700,1344000300,23800,23800,23850,23750,311
20230801,095600,1336611050,23800,23850,23850,23750,292
20230801,095500,1329654700,23800,23800,23850,23800,299
20230801,095400,1322533950,23800,23800,23800,23750,66
20230801,095300,1320966200,23800,23850,23850,23750,306
20230801,095200,1313672000,23850,23750,23850,23650,515
20230801,095100,1301442000,23750,23650,23750,23650,747
20230801,095000,1283766050,23700,23700,23750,23650,446
20230801,094900,1273207950,23650,23850,23850,23650,1160
20230801,094800,1245676700,23850,23850,23900,23800,523
20230801,094700,1233208100,23850,23900,23900,23850,766
20230801,094600,1214926000,23900,23950,23950,23900,780
20230801,094500,1196272500,23950,24050,24100,23950,831
20230801,094400,1176316800,24050,24000,24050,24000,600
20230801,094300,1161911500,23950,24050,24050,23950,1071
20230801,094200,1136219900,24050,23950,24050,23950,884
20230801,094100,1115000750,24000,24000,24000,23850,756
20230801,094000,1096889350,23800,24100,24100,23800,2046
20230801,093900,1047850350,24050,24000,24150,23950,2936
20230801,093800,977284000,24000,23850,24000,23850,2101
20230801,093700,927034550,23850,23800,23850,23750,721
20230801,093600,909858750,23800,23750,23800,23600,1155
20230801,093500,882468150,23800,23800,23850,23700,824
20230801,093400,862878450,23800,23700,23800,23700,209
20230801,093300,857913150,23700,23700,23800,23600,495
20230801,093200,846211050,23600,23700,23800,23550,507
20230801,093100,834221150,23700,23750,23800,23700,664
20230801,093000,818458350,23700,23550,23700,23550,555
20230801,092900,805340400,23550,23450,23550,23400,906
20230801,092800,784070750,23450,23400,23450,23400,387
20230801,092700,775008900,23300,23300,23300,23250,134
20230801,092600,771890200,23300,23350,23350,23250,306
20230801,092500,764752400,23300,23250,23300,23150,263
20230801,092400,758638600,23350,23250,23350,23100,1444
20230801,092300,725087650,23300,23200,23300,23150,315
20230801,092200,717780750,23200,23300,23300,23150,1055
20230801,092100,693289900,23300,23400,23400,23250,712
20230801,092000,676699450,23400,23350,23400,23350,863
20230801,091900,656547950,23400,23500,23500,23400,896
20230801,091800,635544900,23500,23600,23600,23500,754
20230801,091700,617792000,23600,23550,23750,23550,637
20230801,091600,602733300,23550,23600,23800,23500,950
20230801,091500,580322800,23600,23750,24000,23550,3538
20230801,091400,495884000,23750,23600,23800,23600,1548
20230801,091300,459237150,23600,23500,23650,23400,640
20230801,091200,444148050,23500,23450,23550,23350,497
20230801,091100,432473150,23500,23550,23550,23400,710
20230801,091000,415778750,23500,23300,23500,23300,1417
20230801,090900,382588550,23300,23350,23400,23300,1057
20230801,090800,357942900,23300,23250,23300,23150,1245
20230801,090700,329057650,23250,23200,23250,23150,1873
20230801,090600,285529300,23150,23150,23150,23100,321
20230801,090500,278106200,23150,23100,23150,23050,469
20230801,090400,267261500,23150,23000,23150,23000,922
20230801,090300,245985200,22950,22850,23000,22600,5559
20230801,090200,119475350,22850,23000,23050,22850,1335
20230801,090100,88869350,23000,23050,23100,22900,780
20230801,090000,70925150,23100,23000,23100,22900,3086
Reference in New Issue Copy Permalink