ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089980/min/candle-20230807.csv

647 lines
34 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
20230807,194400,2031694150,24900,24900,24900,24900,752
20230807,194300,2031694150,24900,24900,24900,24900,0
20230807,194200,2031694150,24900,24900,24900,24900,0
20230807,194100,2031694150,24900,24900,24900,24900,0
20230807,194000,2031694150,24900,24900,24900,24900,0
20230807,193900,2031694150,24900,24900,24900,24900,0
20230807,193800,2031694150,24900,24900,24900,24900,0
20230807,193700,2031694150,24900,24900,24900,24900,0
20230807,193600,2031694150,24900,24900,24900,24900,0
20230807,193500,2031694150,24900,24900,24900,24900,0
20230807,193400,2031694150,24900,24900,24900,24900,0
20230807,193300,2031694150,24900,24900,24900,24900,0
20230807,193200,2031694150,24900,24900,24900,24900,0
20230807,193100,2031694150,24900,24900,24900,24900,0
20230807,193000,2031694150,24900,24900,24900,24900,0
20230807,192900,2031694150,24900,24900,24900,24900,0
20230807,192800,2031694150,24900,24900,24900,24900,0
20230807,192700,2031694150,24900,24900,24900,24900,0
20230807,192600,2031694150,24900,24900,24900,24900,0
20230807,192500,2031694150,24900,24900,24900,24900,0
20230807,192400,2031694150,24900,24900,24900,24900,0
20230807,192300,2031694150,24900,24900,24900,24900,0
20230807,192200,2031694150,24900,24900,24900,24900,0
20230807,192100,2031694150,24900,24900,24900,24900,0
20230807,192000,2031694150,24900,24900,24900,24900,0
20230807,191900,2031694150,24900,24900,24900,24900,0
20230807,191800,2031694150,24900,24900,24900,24900,0
20230807,191700,2031694150,24900,24900,24900,24900,0
20230807,191600,2031694150,24900,24900,24900,24900,0
20230807,191500,2031694150,24900,24900,24900,24900,0
20230807,191400,2031694150,24900,24900,24900,24900,752
20230807,191300,2031694150,24900,24900,24900,24900,0
20230807,191200,2031694150,24900,24900,24900,24900,0
20230807,191100,2031694150,24900,24900,24900,24900,0
20230807,191000,2031694150,24900,24900,24900,24900,0
20230807,190900,2031694150,24900,24900,24900,24900,0
20230807,190800,2031694150,24900,24900,24900,24900,0
20230807,190700,2031694150,24900,24900,24900,24900,0
20230807,190600,2031694150,24900,24900,24900,24900,0
20230807,190500,2031694150,24900,24900,24900,24900,0
20230807,190400,2031694150,24900,24900,24900,24900,0
20230807,190300,2031694150,24900,24900,24900,24900,0
20230807,190200,2031694150,24900,24900,24900,24900,0
20230807,190100,2031694150,24900,24900,24900,24900,0
20230807,190000,2031694150,24900,24900,24900,24900,0
20230807,185900,2031694150,24900,24900,24900,24900,0
20230807,185800,2031694150,24900,24900,24900,24900,0
20230807,185700,2031694150,24900,24900,24900,24900,0
20230807,185600,2031694150,24900,24900,24900,24900,0
20230807,185500,2031694150,24900,24900,24900,24900,0
20230807,185400,2031694150,24900,24900,24900,24900,0
20230807,185300,2031694150,24900,24900,24900,24900,0
20230807,185200,2031694150,24900,24900,24900,24900,0
20230807,185100,2031694150,24900,24900,24900,24900,0
20230807,185000,2031694150,24900,24900,24900,24900,0
20230807,184900,2031694150,24900,24900,24900,24900,0
20230807,184800,2031694150,24900,24900,24900,24900,0
20230807,184700,2031694150,24900,24900,24900,24900,0
20230807,184600,2031694150,24900,24900,24900,24900,0
20230807,184500,2031694150,24900,24900,24900,24900,0
20230807,184400,2031694150,24900,24900,24900,24900,752
20230807,184300,2031694150,24900,24900,24900,24900,0
20230807,184200,2031694150,24900,24900,24900,24900,0
20230807,184100,2031694150,24900,24900,24900,24900,0
20230807,184000,2031694150,24900,24900,24900,24900,0
20230807,183900,2031694150,24900,24900,24900,24900,0
20230807,183800,2031694150,24900,24900,24900,24900,0
20230807,183700,2031694150,24900,24900,24900,24900,0
20230807,183600,2031694150,24900,24900,24900,24900,0
20230807,183500,2031694150,24900,24900,24900,24900,0
20230807,183400,2031694150,24900,24900,24900,24900,0
20230807,183300,2031694150,24900,24900,24900,24900,0
20230807,183200,2031694150,24900,24900,24900,24900,0
20230807,183100,2031694150,24900,24900,24900,24900,0
20230807,183000,2031694150,24900,24900,24900,24900,0
20230807,182900,2031694150,24900,24900,24900,24900,0
20230807,182800,2031694150,24900,24900,24900,24900,0
20230807,182700,2031694150,24900,24900,24900,24900,0
20230807,182600,2031694150,24900,24900,24900,24900,0
20230807,182500,2031694150,24900,24900,24900,24900,0
20230807,182400,2031694150,24900,24900,24900,24900,0
20230807,182300,2031694150,24900,24900,24900,24900,0
20230807,182200,2031694150,24900,24900,24900,24900,0
20230807,182100,2031694150,24900,24900,24900,24900,0
20230807,182000,2031694150,24900,24900,24900,24900,0
20230807,181900,2031694150,24900,24900,24900,24900,0
20230807,181800,2031694150,24900,24900,24900,24900,0
20230807,181700,2031694150,24900,24900,24900,24900,0
20230807,181600,2031694150,24900,24900,24900,24900,0
20230807,181500,2031694150,24900,24900,24900,24900,0
20230807,181400,2031694150,24900,24900,24900,24900,752
20230807,181300,2031694150,24900,24900,24900,24900,0
20230807,181200,2031694150,24900,24900,24900,24900,0
20230807,181100,2031694150,24900,24900,24900,24900,0
20230807,181000,2031694150,24900,24900,24900,24900,0
20230807,180900,2031694150,24900,24900,24900,24900,0
20230807,180800,2031694150,24900,24900,24900,24900,0
20230807,180700,2031694150,24900,24900,24900,24900,0
20230807,180600,2031694150,24900,24900,24900,24900,0
20230807,180500,2031694150,24900,24900,24900,24900,0
20230807,180400,2031694150,24900,24900,24900,24900,0
20230807,180300,2031694150,24900,24900,24900,24900,0
20230807,180200,2031694150,24900,24900,24900,24900,0
20230807,180100,2031694150,24900,24900,24900,24900,0
20230807,180000,2031694150,24900,24900,24900,24900,0
20230807,175900,2031694150,24900,24900,24900,24900,0
20230807,175800,2031694150,24900,24900,24900,24900,0
20230807,175700,2031694150,24900,24900,24900,24900,0
20230807,175600,2031694150,24900,24900,24900,24900,0
20230807,175500,2031694150,24900,24900,24900,24900,0
20230807,175400,2031694150,24900,24900,24900,24900,0
20230807,175300,2031694150,24900,24900,24900,24900,0
20230807,175200,2031694150,24900,24900,24900,24900,0
20230807,175100,2031694150,24900,24900,24900,24900,0
20230807,175000,2031694150,24900,24900,24900,24900,0
20230807,174900,2031694150,24900,24900,24900,24900,0
20230807,174800,2031694150,24900,24900,24900,24900,0
20230807,174700,2031694150,24900,24900,24900,24900,0
20230807,174600,2031694150,24900,24900,24900,24900,0
20230807,174500,2031694150,24900,24900,24900,24900,0
20230807,174400,2031694150,24900,24900,24900,24900,752
20230807,174300,2031694150,24900,24900,24900,24900,0
20230807,174200,2031694150,24900,24900,24900,24900,0
20230807,174100,2031694150,24900,24900,24900,24900,0
20230807,174000,2031694150,24900,24900,24900,24900,0
20230807,173900,2031694150,24900,24900,24900,24900,0
20230807,173800,2031694150,24900,24900,24900,24900,0
20230807,173700,2031694150,24900,24900,24900,24900,0
20230807,173600,2031694150,24900,24900,24900,24900,0
20230807,173500,2031694150,24900,24900,24900,24900,0
20230807,173400,2031694150,24900,24900,24900,24900,0
20230807,173300,2031694150,24900,24900,24900,24900,0
20230807,173200,2031694150,24900,24900,24900,24900,0
20230807,173100,2031694150,24900,24900,24900,24900,0
20230807,173000,2031694150,24900,24900,24900,24900,0
20230807,172900,2031694150,24900,24900,24900,24900,0
20230807,172800,2031694150,24900,24900,24900,24900,0
20230807,172700,2031694150,24900,24900,24900,24900,0
20230807,172600,2031694150,24900,24900,24900,24900,0
20230807,172500,2031694150,24900,24900,24900,24900,0
20230807,172400,2031694150,24900,24900,24900,24900,0
20230807,172300,2031694150,24900,24900,24900,24900,0
20230807,172200,2031694150,24900,24900,24900,24900,0
20230807,172100,2031694150,24900,24900,24900,24900,0
20230807,172000,2031694150,24900,24900,24900,24900,0
20230807,171900,2031694150,24900,24900,24900,24900,0
20230807,171800,2031694150,24900,24900,24900,24900,0
20230807,171700,2031694150,24900,24900,24900,24900,0
20230807,171600,2031694150,24900,24900,24900,24900,0
20230807,171500,2031694150,24900,24900,24900,24900,0
20230807,171400,2031694150,24900,24900,24900,24900,752
20230807,171300,2031694150,24900,24900,24900,24900,0
20230807,171200,2031694150,24900,24900,24900,24900,0
20230807,171100,2031694150,24900,24900,24900,24900,0
20230807,171000,2031694150,24900,24900,24900,24900,0
20230807,170900,2031694150,24900,24900,24900,24900,0
20230807,170800,2031694150,24900,24900,24900,24900,0
20230807,170700,2031694150,24900,24900,24900,24900,0
20230807,170600,2031694150,24900,24900,24900,24900,0
20230807,170500,2031694150,24900,24900,24900,24900,0
20230807,170400,2031694150,24900,24900,24900,24900,0
20230807,170300,2031694150,24900,24900,24900,24900,0
20230807,170200,2031694150,24900,24900,24900,24900,0
20230807,170100,2031694150,24900,24900,24900,24900,0
20230807,170000,2031694150,24900,24900,24900,24900,0
20230807,165900,2031694150,24900,24900,24900,24900,0
20230807,165800,2031694150,24900,24900,24900,24900,0
20230807,165700,2031694150,24900,24900,24900,24900,0
20230807,165600,2031694150,24900,24900,24900,24900,0
20230807,165500,2031694150,24900,24900,24900,24900,0
20230807,165400,2031694150,24900,24900,24900,24900,0
20230807,165300,2031694150,24900,24900,24900,24900,0
20230807,165200,2031694150,24900,24900,24900,24900,0
20230807,165100,2031694150,24900,24900,24900,24900,0
20230807,165000,2031694150,24900,24900,24900,24900,0
20230807,164900,2031694150,24900,24900,24900,24900,0
20230807,164800,2031694150,24900,24900,24900,24900,0
20230807,164700,2031694150,24900,24900,24900,24900,0
20230807,164600,2031694150,24900,24900,24900,24900,0
20230807,164500,2031694150,24900,24900,24900,24900,0
20230807,164400,2031694150,24900,24900,24900,24900,752
20230807,164300,2031694150,24900,24900,24900,24900,0
20230807,164200,2031694150,24900,24900,24900,24900,0
20230807,164100,2031694150,24900,24900,24900,24900,0
20230807,164000,2031694150,24900,24900,24900,24900,0
20230807,163900,2031694150,24900,24900,24900,24900,0
20230807,163800,2031694150,24900,24900,24900,24900,0
20230807,163700,2031694150,24900,24900,24900,24900,0
20230807,163600,2031694150,24900,24900,24900,24900,0
20230807,163500,2031694150,24900,24900,24900,24900,0
20230807,163400,2031694150,24900,24900,24900,24900,0
20230807,163300,2031694150,24900,24900,24900,24900,0
20230807,163200,2031694150,24900,24900,24900,24900,0
20230807,163100,2031694150,24900,24900,24900,24900,0
20230807,163000,2031694150,24900,24900,24900,24900,0
20230807,162900,2031694150,24900,24900,24900,24900,0
20230807,162800,2031694150,24900,24900,24900,24900,0
20230807,162700,2031694150,24900,24900,24900,24900,0
20230807,162600,2031694150,24900,24900,24900,24900,0
20230807,162500,2031694150,24900,24900,24900,24900,0
20230807,162400,2031694150,24900,24900,24900,24900,0
20230807,162300,2031694150,24900,24900,24900,24900,0
20230807,162200,2031694150,24900,24900,24900,24900,0
20230807,162100,2031694150,24900,24900,24900,24900,0
20230807,162000,2031694150,24900,24900,24900,24900,0
20230807,161900,2031694150,24900,24900,24900,24900,0
20230807,161800,2031694150,24900,24900,24900,24900,0
20230807,161700,2031694150,24900,24900,24900,24900,0
20230807,161600,2031694150,24900,24900,24900,24900,0
20230807,161500,2031694150,24900,24900,24900,24900,0
20230807,161400,2031694150,24900,24900,24900,24900,752
20230807,161300,2031694150,24900,24900,24900,24900,0
20230807,161200,2031694150,24900,24900,24900,24900,0
20230807,161100,2031694150,24900,24900,24900,24900,0
20230807,161000,2031694150,24900,24900,24900,24900,0
20230807,160900,2031694150,24900,24900,24900,24900,0
20230807,160800,2031694150,24900,24900,24900,24900,0
20230807,160700,2031694150,24900,24900,24900,24900,0
20230807,160600,2031694150,24900,24900,24900,24900,0
20230807,160500,2031694150,24900,24900,24900,24900,0
20230807,160400,2031694150,24900,24900,24900,24900,0
20230807,160300,2031694150,24900,24900,24900,24900,0
20230807,160200,2031694150,24900,24900,24900,24900,0
20230807,160100,2031694150,24900,24900,24900,24900,0
20230807,160000,2031694150,24900,24900,24900,24900,0
20230807,155900,2031694150,24900,24900,24900,24900,0
20230807,155800,2031694150,24900,24900,24900,24900,0
20230807,155700,2031694150,24900,24900,24900,24900,0
20230807,155600,2031694150,24900,24900,24900,24900,0
20230807,155500,2031694150,24900,24900,24900,24900,0
20230807,155400,2031694150,24900,24900,24900,24900,0
20230807,155300,2031694150,24900,24900,24900,24900,0
20230807,155200,2031694150,24900,24900,24900,24900,0
20230807,155100,2031694150,24900,24900,24900,24900,0
20230807,155000,2031694150,24900,24900,24900,24900,0
20230807,154900,2031694150,24900,24900,24900,24900,0
20230807,154800,2031694150,24900,24900,24900,24900,0
20230807,154700,2031694150,24900,24900,24900,24900,0
20230807,154600,2031694150,24900,24900,24900,24900,0
20230807,154500,2031694150,24900,24900,24900,24900,0
20230807,154400,2031694150,24900,24900,24900,24900,752
20230807,154300,2031694150,24900,24900,24900,24900,0
20230807,154200,2031694150,24900,24900,24900,24900,0
20230807,154100,2031694150,24900,24900,24900,24900,0
20230807,154000,2031694150,24900,24900,24900,24900,0
20230807,153900,2031694150,24900,24900,24900,24900,0
20230807,153800,2031694150,24900,24900,24900,24900,0
20230807,153700,2031694150,24900,24900,24900,24900,0
20230807,153600,2031694150,24900,24900,24900,24900,0
20230807,153500,2031694150,24900,24900,24900,24900,0
20230807,153400,2031694150,24900,24900,24900,24900,0
20230807,153300,2031694150,24900,24900,24900,24900,0
20230807,153200,2031694150,24900,24900,24900,24900,0
20230807,153100,2031694150,24900,24900,24900,24900,0
20230807,153000,2031694150,24900,24900,24900,24900,752
20230807,152900,2012969350,24900,24900,24900,24900,0
20230807,152800,2012969350,24900,24900,24900,24900,0
20230807,152700,2012969350,24900,24900,24900,24900,0
20230807,152600,2012969350,24900,24900,24900,24900,0
20230807,152500,2012969350,24900,24900,24900,24900,0
20230807,152400,2012969350,24900,24900,24900,24900,0
20230807,152300,2012969350,24900,24900,24900,24900,0
20230807,152200,2012969350,24900,24900,24900,24900,0
20230807,152100,2012969350,24900,24900,24900,24900,0
20230807,152000,2012969350,24900,24900,24900,24900,0
20230807,151900,2012969350,24900,24950,24950,24900,389
20230807,151800,2003265100,24950,24950,24950,24950,2
20230807,151700,2003215200,24950,24950,24950,24950,10
20230807,151600,2002965700,24950,24900,24950,24900,13
20230807,151500,2002641900,24900,24900,24950,24900,267
20230807,151400,1995993550,24900,24900,24950,24900,132
20230807,151300,1992706600,24900,24900,24900,24900,54
20230807,151200,1991362000,24900,24950,24950,24900,119
20230807,151100,1988398400,24950,24900,24950,24900,40
20230807,151000,1987401700,24900,24900,24900,24850,275
20230807,150900,1980554300,24900,24900,24900,24850,86
20230807,150800,1978413050,24900,24900,24900,24900,85
20230807,150700,1976296550,24900,24900,24900,24900,1
20230807,150600,1976271650,24850,24850,24850,24850,0
20230807,150500,1976271650,24850,24900,24900,24850,193
20230807,150400,1971475500,24900,24900,24900,24900,20
20230807,150300,1970977500,24900,24900,24900,24900,3
20230807,150200,1970902800,24900,24900,24900,24900,3
20230807,150100,1970828100,24900,24850,24900,24850,100
20230807,150000,1968343050,24900,24900,24950,24900,293
20230807,145900,1961047300,24900,24900,24900,24900,0
20230807,145800,1961047300,24900,24900,24900,24900,0
20230807,145700,1961047300,24900,24900,24900,24900,0
20230807,145600,1961047300,24900,24900,24900,24900,11
20230807,145500,1960773400,24900,24900,24950,24900,8
20230807,145400,1960574050,24950,24950,24950,24950,0
20230807,145300,1960574050,24950,24950,24950,24950,188
20230807,145200,1955883450,24950,24950,24950,24950,434
20230807,145100,1945055150,24900,24900,24900,24850,338
20230807,145000,1936641450,24900,24900,24900,24900,100
20230807,144900,1934151450,24850,24850,24850,24850,24
20230807,144800,1933555050,24850,24900,24900,24850,25
20230807,144700,1932933750,24900,24850,24900,24850,101
20230807,144600,1930423850,24850,24850,24850,24850,0
20230807,144500,1930423850,24850,24850,24850,24850,2
20230807,144400,1930374150,24850,24850,24850,24850,10
20230807,144300,1930125650,24900,24900,24900,24900,10
20230807,144200,1929876650,24900,24900,24900,24900,0
20230807,144100,1929876650,24900,24900,24900,24900,1
20230807,144000,1929851750,24850,24850,24850,24850,0
20230807,143900,1929851750,24850,24850,24850,24850,129
20230807,143800,1926646100,24850,24850,24850,24850,504
20230807,143700,1914121700,24900,24900,24900,24900,0
20230807,143600,1914121700,24900,24900,24900,24900,33
20230807,143500,1913300000,24950,24900,24950,24900,1005
20230807,143400,1888275250,24900,24850,24900,24850,101
20230807,143300,1885764900,24900,24900,24900,24900,6
20230807,143200,1885615500,24850,24850,24850,24850,85
20230807,143100,1883503250,24850,24800,24850,24800,465
20230807,143000,1871970800,24750,24800,24800,24750,44
20230807,142900,1870880800,24750,24800,24800,24750,403
20230807,142800,1860903900,24800,24800,24800,24750,13
20230807,142700,1860581900,24800,24800,24800,24800,0
20230807,142600,1860581900,24800,24800,24800,24800,11
20230807,142500,1860309100,24800,24800,24800,24800,5
20230807,142400,1860185100,24800,24800,24800,24800,2
20230807,142300,1860135500,24800,24800,24800,24800,0
20230807,142200,1860135500,24800,24800,24800,24800,2
20230807,142100,1860085900,24800,24800,24800,24750,113
20230807,142000,1857287500,24800,24800,24800,24800,92
20230807,141900,1855005900,24800,24800,24800,24800,0
20230807,141800,1855005900,24800,24750,24800,24750,2
20230807,141700,1854956350,24750,24750,24750,24750,0
20230807,141600,1854956350,24750,24750,24750,24750,51
20230807,141500,1853694100,24750,24750,24750,24750,74
20230807,141400,1851862600,24750,24750,24750,24750,0
20230807,141300,1851862600,24750,24750,24750,24750,144
20230807,141200,1848298600,24800,24800,24800,24800,0
20230807,141100,1848298600,24800,24800,24800,24800,0
20230807,141000,1848298600,24800,24800,24800,24800,42
20230807,140900,1847257000,24800,24800,24800,24800,34
20230807,140800,1846413800,24800,24800,24800,24800,32
20230807,140700,1845620200,24850,24850,24850,24850,51
20230807,140600,1844352850,24800,24750,24800,24750,4
20230807,140500,1844253700,24750,24800,24800,24750,256
20230807,140400,1837906400,24850,24850,24850,24850,0
20230807,140300,1837906400,24850,24850,24850,24850,1
20230807,140200,1837881550,24850,24850,24850,24850,39
20230807,140100,1836912400,24850,24800,24850,24800,72
20230807,140000,1835126350,24800,24750,24850,24750,709
20230807,135900,1817578450,24750,24800,24800,24750,30
20230807,135800,1816835000,24800,24800,24800,24800,200
20230807,135700,1811875000,24750,24800,24800,24750,49
20230807,135600,1810661250,24800,24800,24800,24750,1007
20230807,135500,1785712650,24850,24800,24850,24800,8
20230807,135400,1785514200,24850,24850,24850,24800,12
20230807,135300,1785216500,24850,24950,24950,24850,384
20230807,135200,1775655700,24950,24900,24950,24850,514
20230807,135100,1762845400,24850,24850,24850,24850,20
20230807,135000,1762348400,24850,24850,24850,24850,27
20230807,134900,1761677450,24900,24900,24900,24900,0
20230807,134800,1761677450,24900,24850,24950,24850,807
20230807,134700,1741591500,24800,24850,24850,24800,78
20230807,134600,1739654700,24850,24850,24850,24850,96
20230807,134500,1737269100,24800,24800,24800,24800,47
20230807,134400,1736103500,24800,24800,24800,24800,10
20230807,134300,1735855500,24800,24800,24800,24800,11
20230807,134200,1735582700,24800,24800,24800,24800,30
20230807,134100,1734838700,24850,24750,24850,24750,120
20230807,134000,1731863450,24750,24750,24750,24750,22
20230807,133900,1731318950,24750,24750,24750,24750,30
20230807,133800,1730576450,24750,24800,24800,24750,172
20230807,133700,1726311350,24800,24750,24800,24700,89
20230807,133600,1724105650,24750,24700,24750,24700,31
20230807,133500,1723339400,24700,24700,24700,24700,5
20230807,133400,1723215900,24700,24750,24750,24700,20
20230807,133300,1722721400,24750,24750,24750,24750,390
20230807,133200,1713068900,24750,24750,24750,24750,0
20230807,133100,1713068900,24750,24700,24750,24700,398
20230807,133000,1703226550,24700,24700,24700,24700,81
20230807,132900,1701225850,24700,24700,24700,24700,0
20230807,132800,1701225850,24700,24700,24700,24700,32
20230807,132700,1700435450,24700,24700,24700,24700,376
20230807,132600,1691148250,24700,24700,24700,24700,4
20230807,132500,1691049450,24700,24700,24700,24700,21
20230807,132400,1690530750,24700,24750,24750,24700,95
20230807,132300,1688182050,24700,24750,24750,24700,32
20230807,132200,1687390600,24750,24700,24800,24700,180
20230807,132100,1682929600,24700,24700,24700,24700,36
20230807,132000,1682040400,24700,24700,24700,24700,696
20230807,131900,1664849200,24700,24700,24700,24700,31
20230807,131800,1664083500,24700,24750,24750,24700,61
20230807,131700,1662574250,24750,24750,24800,24750,105
20230807,131600,1659975450,24750,24750,24750,24750,105
20230807,131500,1657376700,24800,24750,24800,24750,260
20230807,131400,1650937300,24750,24700,24750,24700,22
20230807,131300,1650393800,24700,24700,24750,24700,60
20230807,131200,1648911300,24700,24700,24700,24700,6
20230807,131100,1648763100,24700,24700,24700,24700,61
20230807,131000,1647256400,24700,24700,24700,24700,20
20230807,130900,1646762400,24700,24700,24700,24700,11
20230807,130800,1646490700,24700,24750,24750,24700,30
20230807,130700,1645749600,24750,24700,24750,24700,30
20230807,130600,1645008400,24700,24700,24750,24700,570
20230807,130500,1630928900,24750,24750,24750,24700,142
20230807,130400,1627421400,24700,24700,24700,24700,123
20230807,130300,1624383300,24750,24750,24750,24750,363
20230807,130200,1615399050,24750,24750,24750,24750,25
20230807,130100,1614780300,24750,24750,24750,24750,220
20230807,130000,1609335300,24750,24750,24750,24750,62
20230807,125900,1607800800,24750,24750,24800,24750,274
20230807,125800,1601006800,24750,24750,24750,24750,110
20230807,125700,1598284300,24750,24750,24750,24750,4
20230807,125600,1598185300,24750,24800,24800,24750,263
20230807,125500,1591663900,24750,24700,24750,24700,281
20230807,125400,1584716450,24700,24700,24700,24700,20
20230807,125300,1584222450,24700,24750,24750,24700,30
20230807,125200,1583480950,24700,24700,24750,24700,779
20230807,125100,1564228850,24700,24700,24700,24700,0
20230807,125000,1564228850,24700,24750,24800,24700,1043
20230807,124900,1538466050,24700,24750,24750,24700,162
20230807,124800,1534457050,24700,24700,24700,24700,66
20230807,124700,1532826850,24750,24750,24750,24750,70
20230807,124600,1531094350,24800,24850,24850,24800,19
20230807,124500,1530623100,24800,24750,24800,24700,450
20230807,124400,1519467450,24750,24750,24750,24700,207
20230807,124300,1514344700,24750,24650,24750,24650,702
20230807,124200,1496983200,24650,24650,24650,24650,155
20230807,124100,1493162450,24700,24750,24750,24700,338
20230807,124000,1484812800,24700,24700,24700,24700,107
20230807,123900,1482169900,24700,24700,24700,24700,20
20230807,123800,1481675900,24750,24700,24750,24700,187
20230807,123700,1477056000,24800,24700,24800,24700,31
20230807,123600,1476290200,24700,24700,24700,24700,32
20230807,123500,1475499800,24750,24750,24800,24750,673
20230807,123400,1458843000,24800,24800,24800,24800,1
20230807,123300,1458818200,24800,24750,24800,24750,121
20230807,123200,1455819300,24750,24750,24750,24750,146
20230807,123100,1452205800,24750,24750,24750,24750,477
20230807,123000,1440400050,24750,24750,24750,24750,45
20230807,122900,1439286300,24750,24750,24750,24750,153
20230807,122800,1435499550,24750,24800,24800,24750,83
20230807,122700,1433444800,24750,24750,24750,24750,47
20230807,122600,1432281550,24750,24750,24750,24700,308
20230807,122500,1424659050,24750,24750,24800,24750,45
20230807,122400,1423545250,24750,24750,24750,24750,111
20230807,122300,1420798000,24750,24750,24750,24750,135
20230807,122200,1417456750,24750,24750,24750,24750,20
20230807,122100,1416961750,24800,24750,24800,24750,146
20230807,122000,1413348200,24750,24800,24800,24750,20
20230807,121900,1412852700,24750,24800,24800,24750,38
20230807,121800,1411911700,24750,24750,24750,24750,26
20230807,121700,1411268200,24750,24750,24750,24750,8
20230807,121600,1411070200,24800,24750,24800,24750,73
20230807,121500,1409263300,24750,24700,24750,24700,260
20230807,121400,1402831300,24750,24750,24750,24750,43
20230807,121300,1401767050,24750,24750,24750,24750,20
20230807,121200,1401272050,24750,24750,24750,24700,1171
20230807,121100,1372290750,24800,24800,24800,24800,4
20230807,121000,1372191550,24800,24800,24800,24750,37
20230807,120900,1371274450,24800,24800,24800,24800,154
20230807,120800,1367455250,24800,24800,24800,24800,0
20230807,120700,1367455250,24800,24800,24800,24800,143
20230807,120600,1363908850,24800,24850,24850,24800,54
20230807,120500,1362567500,24850,24750,24850,24750,18
20230807,120400,1362121100,24750,24800,24850,24750,772
20230807,120300,1342983500,24800,24800,24800,24800,10
20230807,120200,1342735500,24800,24800,24850,24800,275
20230807,120100,1335915300,24800,24750,24800,24750,314
20230807,120000,1328129350,24750,24750,24750,24750,17
20230807,115900,1327708600,24750,24750,24750,24750,20
20230807,115800,1327213600,24800,24700,24800,24700,400
20230807,115700,1317321700,24700,24700,24700,24700,19
20230807,115600,1316852400,24650,24650,24650,24650,21
20230807,115500,1316334750,24700,24700,24700,24700,176
20230807,115400,1311987550,24700,24700,24700,24700,10
20230807,115300,1311740550,24700,24700,24700,24700,511
20230807,115200,1299118850,24700,24750,24750,24700,12
20230807,115100,1298822350,24650,24700,24700,24650,31
20230807,115000,1298057150,24650,24650,24750,24650,676
20230807,114900,1281356350,24650,24650,24650,24650,10
20230807,114800,1281109850,24650,24650,24650,24650,11
20230807,114700,1280838700,24650,24750,24750,24650,171
20230807,114600,1276623350,24650,24650,24650,24650,10
20230807,114500,1276376850,24650,24700,24700,24650,99
20230807,114400,1273931800,24650,24650,24650,24650,123
20230807,114300,1270899850,24650,24650,24650,24650,21
20230807,114200,1270382200,24650,24650,24650,24650,0
20230807,114100,1270382200,24650,24650,24700,24650,195
20230807,114000,1265575150,24650,24650,24650,24650,10
20230807,113900,1265328650,24650,24650,24650,24650,37
20230807,113800,1264416600,24650,24700,24700,24650,327
20230807,113700,1256340100,24700,24700,24700,24700,11
20230807,113600,1256068400,24700,24650,24700,24600,160
20230807,113500,1252124350,24700,24700,24700,24700,85
20230807,113400,1250024850,24600,24600,24600,24600,122
20230807,113300,1247023650,24650,24650,24650,24650,407
20230807,113200,1236991100,24700,24700,24700,24700,1
20230807,113100,1236966400,24600,24650,24650,24600,24
20230807,113000,1236375500,24600,24600,24600,24600,146
20230807,112900,1232783900,24600,24600,24600,24600,12
20230807,112800,1232488700,24600,24650,24700,24600,348
20230807,112700,1223904600,24650,24650,24650,24650,50
20230807,112600,1222672100,24650,24650,24650,24650,37
20230807,112500,1221760050,24650,24700,24700,24650,11
20230807,112400,1221488850,24700,24700,24700,24700,58
20230807,112300,1220056250,24700,24700,24700,24700,0
20230807,112200,1220056250,24700,24650,24700,24650,310
20230807,112100,1212404000,24700,24650,24700,24650,80
20230807,112000,1210429500,24700,24650,24700,24650,41
20230807,111900,1209418800,24650,24700,24700,24650,21
20230807,111800,1208900600,24700,24600,24700,24600,138
20230807,111700,1205499100,24600,24600,24600,24600,16
20230807,111600,1205105500,24600,24650,24650,24600,174
20230807,111500,1200825050,24600,24600,24650,24550,18
20230807,111400,1200382050,24550,24550,24650,24550,87
20230807,111300,1198240100,24650,24650,24650,24550,271
20230807,111200,1191574150,24650,24600,24650,24600,87
20230807,111100,1189432150,24550,24550,24550,24550,10
20230807,111000,1189186650,24600,24600,24600,24600,165
20230807,110900,1185127650,24600,24550,24650,24550,173
20230807,110800,1180871850,24600,24600,24650,24600,26
20230807,110700,1180232200,24600,24550,24600,24550,352
20230807,110600,1171583800,24600,24600,24600,24600,218
20230807,110500,1166221000,24600,24600,24600,24550,210
20230807,110400,1161055550,24550,24600,24600,24550,80
20230807,110300,1159088550,24600,24600,24600,24600,82
20230807,110200,1157071350,24550,24600,24650,24550,164
20230807,110100,1153037600,24650,24600,24650,24550,32
20230807,110000,1152251400,24600,24550,24600,24500,130
20230807,105900,1149064000,24550,24550,24550,24550,151
20230807,105800,1145356950,24550,24550,24550,24550,35
20230807,105700,1144497700,24550,24550,24550,24550,0
20230807,105600,1144497700,24550,24550,24550,24500,413
20230807,105500,1134368550,24550,24550,24550,24550,75
20230807,105400,1132527300,24600,24600,24600,24600,2
20230807,105300,1132478100,24550,24600,24600,24550,133
20230807,105200,1129211900,24600,24600,24600,24550,253
20230807,105100,1122989850,24600,24600,24650,24600,27
20230807,105000,1122325350,24600,24650,24700,24600,292
20230807,104900,1115132300,24650,24550,24650,24550,783
20230807,104800,1095884250,24550,24500,24550,24350,6856
20230807,104700,928729900,24500,24500,24500,24500,30
20230807,104600,927994900,24500,24500,24500,24500,13
20230807,104500,927676400,24500,24500,24500,24450,394
20230807,104400,918025500,24500,24500,24550,24500,55
20230807,104300,916677950,24500,24550,24550,24500,100
20230807,104200,914225650,24500,24500,24500,24450,218
20230807,104100,908890300,24450,24500,24500,24450,435
20230807,104000,898234700,24500,24500,24500,24500,8
20230807,103900,898038700,24500,24500,24550,24500,180
20230807,103800,893628650,24550,24550,24550,24500,64
20230807,103700,892058450,24500,24500,24500,24500,310
20230807,103600,884463450,24500,24550,24550,24500,803
20230807,103500,864789450,24500,24550,24550,24500,196
20230807,103400,859978150,24550,24600,24600,24550,32
20230807,103300,859191150,24600,24550,24600,24550,14
20230807,103200,858847250,24550,24550,24550,24550,30
20230807,103100,858110750,24550,24550,24600,24550,118
20230807,103000,855213800,24550,24600,24600,24550,66
20230807,102900,853590700,24600,24600,24600,24600,219
20230807,102800,848203300,24600,24700,24700,24600,302
20230807,102700,840762500,24600,24650,24700,24600,163
20230807,102600,836744950,24650,24650,24650,24650,16
20230807,102500,836350550,24700,24700,24700,24700,84
20230807,102400,834275750,24700,24750,24750,24700,42
20230807,102300,833238150,24700,24700,24750,24700,124
20230807,102200,830172100,24700,24650,24700,24650,91
20230807,102100,827924900,24650,24750,24750,24650,31
20230807,102000,827160150,24700,24700,24750,24700,372
20230807,101900,817971550,24650,24650,24700,24650,339
20230807,101800,809609900,24700,24650,24700,24600,326
20230807,101700,801574300,24600,24600,24600,24600,151
20230807,101600,797859700,24600,24600,24600,24600,11
20230807,101500,797589100,24600,24600,24600,24600,80
20230807,101400,795621100,24600,24600,24600,24600,109
20230807,101300,792939700,24600,24600,24600,24600,140
20230807,101200,789495700,24600,24600,24600,24600,140
20230807,101100,786051700,24600,24600,24600,24550,278
20230807,101000,779212950,24500,24450,24600,24450,646
20230807,100900,763412250,24550,24600,24600,24450,4132
20230807,100800,662134100,24600,24650,24650,24600,103
20230807,100700,659600250,24600,24600,24650,24600,502
20230807,100600,647247600,24600,24600,24600,24600,195
20230807,100500,642450600,24600,24650,24650,24600,226
20230807,100400,636887450,24650,24600,24650,24600,261
20230807,100300,630455800,24650,24600,24650,24600,222
20230807,100200,624993600,24600,24600,24650,24600,81
20230807,100100,623000900,24650,24600,24650,24600,41
20230807,100000,621992250,24600,24600,24600,24600,147
20230807,095900,618376050,24650,24650,24650,24650,6
20230807,095800,618228150,24600,24600,24600,24600,334
20230807,095700,610011750,24600,24600,24650,24600,289
20230807,095600,602899850,24600,24600,24650,24600,30
20230807,095500,602161800,24600,24550,24650,24550,42
20230807,095400,601129600,24650,24600,24650,24550,3784
20230807,095300,508217500,24550,24550,24550,24500,40
20230807,095200,507236500,24550,24550,24550,24500,51
20230807,095100,505985950,24500,24550,24550,24500,75
20230807,095000,504145000,24500,24500,24500,24500,361
20230807,094900,495300500,24500,24550,24550,24500,22
20230807,094800,494760900,24550,24600,24600,24550,242
20230807,094700,488816200,24550,24600,24600,24550,15
20230807,094600,488447700,24550,24600,24600,24550,327
20230807,094500,480418450,24600,24550,24650,24500,229
20230807,094400,474793500,24500,24500,24550,24450,224
20230807,094300,469308150,24550,24600,24600,24550,27
20230807,094200,468644200,24500,24550,24650,24500,172
20230807,094100,464424650,24550,24500,24550,24400,391
20230807,094000,454864150,24500,24450,24550,24450,265
20230807,093900,448370650,24450,24450,24500,24450,424
20230807,093800,437993600,24500,24550,24550,24400,680
20230807,093700,421374250,24550,24550,24600,24500,2111
20230807,093600,369631600,24550,24600,24600,24550,9
20230807,093500,369410600,24550,24600,24600,24550,261
20230807,093400,363002500,24600,24600,24600,24550,295
20230807,093300,355758650,24650,24600,24650,24600,61
20230807,093200,354257900,24600,24550,24600,24550,281
20230807,093100,347357950,24550,24600,24600,24550,62
20230807,093000,345833050,24650,24600,24650,24600,212
20230807,092900,340617800,24550,24600,24650,24550,242
20230807,092800,334664550,24600,24650,24700,24500,3990
20230807,092700,236599500,24650,24700,24750,24650,830
20230807,092600,216122300,24750,24800,24800,24700,306
20230807,092500,208562350,24800,24700,24800,24700,57
20230807,092400,207151600,24650,24700,24750,24650,645
20230807,092300,191219350,24700,24750,24750,24700,89
20230807,092200,189018100,24750,24800,24800,24750,373
20230807,092100,179786100,24800,24800,24800,24800,97
20230807,092000,177380500,24850,24750,24900,24750,131
20230807,091900,174131350,24750,24750,24750,24750,3
20230807,091800,174057100,24750,24900,24900,24750,434
20230807,091700,163271650,24900,24900,25000,24900,100
20230807,091600,160776150,24900,24800,25050,24800,1052
20230807,091500,134550600,24800,24700,24800,24700,105
20230807,091400,131956000,24750,24750,24750,24750,51
20230807,091300,130693750,24750,24700,24750,24700,249
20230807,091200,124532150,24750,24800,24800,24750,77
20230807,091100,122626300,24800,24800,24800,24800,20
20230807,091000,122130300,24750,24800,24800,24750,750
20230807,090900,103556350,24800,24850,24850,24800,23
20230807,090800,102985900,24850,24700,24850,24700,841
20230807,090700,82181550,24700,24850,24850,24700,474
20230807,090600,70445150,24850,24950,24950,24850,129
20230807,090500,67234350,24950,24900,24950,24900,15
20230807,090400,66860800,24850,24900,25100,24800,884
20230807,090300,44873650,24900,24850,25100,24850,175
20230807,090200,40518000,24800,24800,24800,24750,416
20230807,090100,30208800,24850,24950,25000,24850,404
20230807,090000,20159600,24950,24950,24950,24950,808
Reference in New Issue Copy Permalink