ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/300080/min/candle-20230807.csv

700 lines
37 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
20230807,203700,7266866200,37500,37500,37500,37500,4043
20230807,203600,7266866200,37500,37500,37500,37500,0
20230807,203500,7266866200,37500,37500,37500,37500,0
20230807,203400,7266866200,37500,37500,37500,37500,0
20230807,203300,7266866200,37500,37500,37500,37500,0
20230807,203200,7266866200,37500,37500,37500,37500,0
20230807,203100,7266866200,37500,37500,37500,37500,0
20230807,203000,7266866200,37500,37500,37500,37500,0
20230807,202900,7266866200,37500,37500,37500,37500,0
20230807,202800,7266866200,37500,37500,37500,37500,0
20230807,202700,7266866200,37500,37500,37500,37500,0
20230807,202600,7266866200,37500,37500,37500,37500,0
20230807,202500,7266866200,37500,37500,37500,37500,0
20230807,202400,7266866200,37500,37500,37500,37500,0
20230807,202300,7266866200,37500,37500,37500,37500,0
20230807,202200,7266866200,37500,37500,37500,37500,0
20230807,202100,7266866200,37500,37500,37500,37500,0
20230807,202000,7266866200,37500,37500,37500,37500,0
20230807,201900,7266866200,37500,37500,37500,37500,0
20230807,201800,7266866200,37500,37500,37500,37500,0
20230807,201700,7266866200,37500,37500,37500,37500,0
20230807,201600,7266866200,37500,37500,37500,37500,0
20230807,201500,7266866200,37500,37500,37500,37500,0
20230807,201400,7266866200,37500,37500,37500,37500,0
20230807,201300,7266866200,37500,37500,37500,37500,0
20230807,201200,7266866200,37500,37500,37500,37500,0
20230807,201100,7266866200,37500,37500,37500,37500,0
20230807,201000,7266866200,37500,37500,37500,37500,0
20230807,200900,7266866200,37500,37500,37500,37500,0
20230807,200800,7266866200,37500,37500,37500,37500,0
20230807,200700,7266866200,37500,37500,37500,37500,4043
20230807,200600,7266866200,37500,37500,37500,37500,0
20230807,200500,7266866200,37500,37500,37500,37500,0
20230807,200400,7266866200,37500,37500,37500,37500,0
20230807,200300,7266866200,37500,37500,37500,37500,0
20230807,200200,7266866200,37500,37500,37500,37500,0
20230807,200100,7266866200,37500,37500,37500,37500,0
20230807,200000,7266866200,37500,37500,37500,37500,0
20230807,195900,7266866200,37500,37500,37500,37500,0
20230807,195800,7266866200,37500,37500,37500,37500,0
20230807,195700,7266866200,37500,37500,37500,37500,0
20230807,195600,7266866200,37500,37500,37500,37500,0
20230807,195500,7266866200,37500,37500,37500,37500,0
20230807,195400,7266866200,37500,37500,37500,37500,0
20230807,195300,7266866200,37500,37500,37500,37500,0
20230807,195200,7266866200,37500,37500,37500,37500,0
20230807,195100,7266866200,37500,37500,37500,37500,0
20230807,195000,7266866200,37500,37500,37500,37500,0
20230807,194900,7266866200,37500,37500,37500,37500,0
20230807,194800,7266866200,37500,37500,37500,37500,0
20230807,194700,7266866200,37500,37500,37500,37500,0
20230807,194600,7266866200,37500,37500,37500,37500,0
20230807,194500,7266866200,37500,37500,37500,37500,0
20230807,194400,7266866200,37500,37500,37500,37500,0
20230807,194300,7266866200,37500,37500,37500,37500,0
20230807,194200,7266866200,37500,37500,37500,37500,0
20230807,194100,7266866200,37500,37500,37500,37500,0
20230807,194000,7266866200,37500,37500,37500,37500,0
20230807,193900,7266866200,37500,37500,37500,37500,0
20230807,193800,7266866200,37500,37500,37500,37500,0
20230807,193700,7266866200,37500,37500,37500,37500,4043
20230807,193600,7266866200,37500,37500,37500,37500,0
20230807,193500,7266866200,37500,37500,37500,37500,0
20230807,193400,7266866200,37500,37500,37500,37500,0
20230807,193300,7266866200,37500,37500,37500,37500,0
20230807,193200,7266866200,37500,37500,37500,37500,0
20230807,193100,7266866200,37500,37500,37500,37500,0
20230807,193000,7266866200,37500,37500,37500,37500,0
20230807,192900,7266866200,37500,37500,37500,37500,0
20230807,192800,7266866200,37500,37500,37500,37500,0
20230807,192700,7266866200,37500,37500,37500,37500,0
20230807,192600,7266866200,37500,37500,37500,37500,0
20230807,192500,7266866200,37500,37500,37500,37500,0
20230807,192400,7266866200,37500,37500,37500,37500,0
20230807,192300,7266866200,37500,37500,37500,37500,0
20230807,192200,7266866200,37500,37500,37500,37500,0
20230807,192100,7266866200,37500,37500,37500,37500,0
20230807,192000,7266866200,37500,37500,37500,37500,0
20230807,191900,7266866200,37500,37500,37500,37500,0
20230807,191800,7266866200,37500,37500,37500,37500,0
20230807,191700,7266866200,37500,37500,37500,37500,0
20230807,191600,7266866200,37500,37500,37500,37500,0
20230807,191500,7266866200,37500,37500,37500,37500,0
20230807,191400,7266866200,37500,37500,37500,37500,0
20230807,191300,7266866200,37500,37500,37500,37500,0
20230807,191200,7266866200,37500,37500,37500,37500,0
20230807,191100,7266866200,37500,37500,37500,37500,0
20230807,191000,7266866200,37500,37500,37500,37500,0
20230807,190900,7266866200,37500,37500,37500,37500,0
20230807,190800,7266866200,37500,37500,37500,37500,0
20230807,190700,7266866200,37500,37500,37500,37500,4043
20230807,190600,7266866200,37500,37500,37500,37500,0
20230807,190500,7266866200,37500,37500,37500,37500,0
20230807,190400,7266866200,37500,37500,37500,37500,0
20230807,190300,7266866200,37500,37500,37500,37500,0
20230807,190200,7266866200,37500,37500,37500,37500,0
20230807,190100,7266866200,37500,37500,37500,37500,0
20230807,190000,7266866200,37500,37500,37500,37500,0
20230807,185900,7266866200,37500,37500,37500,37500,0
20230807,185800,7266866200,37500,37500,37500,37500,0
20230807,185700,7266866200,37500,37500,37500,37500,0
20230807,185600,7266866200,37500,37500,37500,37500,0
20230807,185500,7266866200,37500,37500,37500,37500,0
20230807,185400,7266866200,37500,37500,37500,37500,0
20230807,185300,7266866200,37500,37500,37500,37500,0
20230807,185200,7266866200,37500,37500,37500,37500,0
20230807,185100,7266866200,37500,37500,37500,37500,0
20230807,185000,7266866200,37500,37500,37500,37500,0
20230807,184900,7266866200,37500,37500,37500,37500,0
20230807,184800,7266866200,37500,37500,37500,37500,0
20230807,184700,7266866200,37500,37500,37500,37500,0
20230807,184600,7266866200,37500,37500,37500,37500,0
20230807,184500,7266866200,37500,37500,37500,37500,0
20230807,184400,7266866200,37500,37500,37500,37500,0
20230807,184300,7266866200,37500,37500,37500,37500,0
20230807,184200,7266866200,37500,37500,37500,37500,0
20230807,184100,7266866200,37500,37500,37500,37500,0
20230807,184000,7266866200,37500,37500,37500,37500,0
20230807,183900,7266866200,37500,37500,37500,37500,0
20230807,183800,7266866200,37500,37500,37500,37500,0
20230807,183700,7266866200,37500,37500,37500,37500,4043
20230807,183600,7266866200,37500,37500,37500,37500,0
20230807,183500,7266866200,37500,37500,37500,37500,0
20230807,183400,7266866200,37500,37500,37500,37500,0
20230807,183300,7266866200,37500,37500,37500,37500,0
20230807,183200,7266866200,37500,37500,37500,37500,0
20230807,183100,7266866200,37500,37500,37500,37500,0
20230807,183000,7266866200,37500,37500,37500,37500,0
20230807,182900,7266866200,37500,37500,37500,37500,0
20230807,182800,7266866200,37500,37500,37500,37500,0
20230807,182700,7266866200,37500,37500,37500,37500,0
20230807,182600,7266866200,37500,37500,37500,37500,0
20230807,182500,7266866200,37500,37500,37500,37500,0
20230807,182400,7266866200,37500,37500,37500,37500,0
20230807,182300,7266866200,37500,37500,37500,37500,0
20230807,182200,7266866200,37500,37500,37500,37500,0
20230807,182100,7266866200,37500,37500,37500,37500,0
20230807,182000,7266866200,37500,37500,37500,37500,0
20230807,181900,7266866200,37500,37500,37500,37500,0
20230807,181800,7266866200,37500,37500,37500,37500,0
20230807,181700,7266866200,37500,37500,37500,37500,0
20230807,181600,7266866200,37500,37500,37500,37500,0
20230807,181500,7266866200,37500,37500,37500,37500,0
20230807,181400,7266866200,37500,37500,37500,37500,0
20230807,181300,7266866200,37500,37500,37500,37500,0
20230807,181200,7266866200,37500,37500,37500,37500,0
20230807,181100,7266866200,37500,37500,37500,37500,0
20230807,181000,7266866200,37500,37500,37500,37500,0
20230807,180900,7266866200,37500,37500,37500,37500,0
20230807,180800,7266866200,37500,37500,37500,37500,0
20230807,180700,7266866200,37500,37500,37500,37500,4043
20230807,180600,7266866200,37500,37500,37500,37500,0
20230807,180500,7266866200,37500,37500,37500,37500,0
20230807,180400,7266866200,37500,37500,37500,37500,0
20230807,180300,7266866200,37500,37500,37500,37500,0
20230807,180200,7266866200,37500,37500,37500,37500,0
20230807,180100,7266866200,37500,37500,37500,37500,0
20230807,180000,7266866200,37500,37500,37500,37500,0
20230807,175900,7266866200,37500,37500,37500,37500,0
20230807,175800,7266866200,37500,37500,37500,37500,0
20230807,175700,7266866200,37500,37500,37500,37500,0
20230807,175600,7266866200,37500,37500,37500,37500,0
20230807,175500,7266866200,37500,37500,37500,37500,0
20230807,175400,7266866200,37500,37500,37500,37500,0
20230807,175300,7266866200,37500,37500,37500,37500,0
20230807,175200,7266866200,37500,37500,37500,37500,0
20230807,175100,7266866200,37500,37500,37500,37500,0
20230807,175000,7266866200,37500,37500,37500,37500,0
20230807,174900,7266866200,37500,37500,37500,37500,0
20230807,174800,7266866200,37500,37500,37500,37500,0
20230807,174700,7266866200,37500,37500,37500,37500,0
20230807,174600,7266866200,37500,37500,37500,37500,0
20230807,174500,7266866200,37500,37500,37500,37500,0
20230807,174400,7266866200,37500,37500,37500,37500,0
20230807,174300,7266866200,37500,37500,37500,37500,0
20230807,174200,7266866200,37500,37500,37500,37500,0
20230807,174100,7266866200,37500,37500,37500,37500,0
20230807,174000,7266866200,37500,37500,37500,37500,0
20230807,173900,7266866200,37500,37500,37500,37500,0
20230807,173800,7266866200,37500,37500,37500,37500,0
20230807,173700,7266866200,37500,37500,37500,37500,4043
20230807,173600,7266866200,37500,37500,37500,37500,0
20230807,173500,7266866200,37500,37500,37500,37500,0
20230807,173400,7266866200,37500,37500,37500,37500,0
20230807,173300,7266866200,37500,37500,37500,37500,0
20230807,173200,7266866200,37500,37500,37500,37500,0
20230807,173100,7266866200,37500,37500,37500,37500,0
20230807,173000,7266866200,37500,37500,37500,37500,0
20230807,172900,7266866200,37500,37500,37500,37500,0
20230807,172800,7266866200,37500,37500,37500,37500,0
20230807,172700,7266866200,37500,37500,37500,37500,0
20230807,172600,7266866200,37500,37500,37500,37500,0
20230807,172500,7266866200,37500,37500,37500,37500,0
20230807,172400,7266866200,37500,37500,37500,37500,0
20230807,172300,7266866200,37500,37500,37500,37500,0
20230807,172200,7266866200,37500,37500,37500,37500,0
20230807,172100,7266866200,37500,37500,37500,37500,0
20230807,172000,7266866200,37500,37500,37500,37500,0
20230807,171900,7266866200,37500,37500,37500,37500,0
20230807,171800,7266866200,37500,37500,37500,37500,0
20230807,171700,7266866200,37500,37500,37500,37500,0
20230807,171600,7266866200,37500,37500,37500,37500,0
20230807,171500,7266866200,37500,37500,37500,37500,0
20230807,171400,7266866200,37500,37500,37500,37500,0
20230807,171300,7266866200,37500,37500,37500,37500,0
20230807,171200,7266866200,37500,37500,37500,37500,0
20230807,171100,7266866200,37500,37500,37500,37500,0
20230807,171000,7266866200,37500,37500,37500,37500,0
20230807,170900,7266866200,37500,37500,37500,37500,0
20230807,170800,7266866200,37500,37500,37500,37500,0
20230807,170700,7266866200,37500,37500,37500,37500,4043
20230807,170600,7266866200,37500,37500,37500,37500,0
20230807,170500,7266866200,37500,37500,37500,37500,0
20230807,170400,7266866200,37500,37500,37500,37500,0
20230807,170300,7266866200,37500,37500,37500,37500,0
20230807,170200,7266866200,37500,37500,37500,37500,0
20230807,170100,7266866200,37500,37500,37500,37500,0
20230807,170000,7266866200,37500,37500,37500,37500,0
20230807,165900,7266866200,37500,37500,37500,37500,0
20230807,165800,7266866200,37500,37500,37500,37500,0
20230807,165700,7266866200,37500,37500,37500,37500,0
20230807,165600,7266866200,37500,37500,37500,37500,0
20230807,165500,7266866200,37500,37500,37500,37500,0
20230807,165400,7266866200,37500,37500,37500,37500,0
20230807,165300,7266866200,37500,37500,37500,37500,0
20230807,165200,7266866200,37500,37500,37500,37500,0
20230807,165100,7266866200,37500,37500,37500,37500,0
20230807,165000,7266866200,37500,37500,37500,37500,0
20230807,164900,7266866200,37500,37500,37500,37500,0
20230807,164800,7266866200,37500,37500,37500,37500,0
20230807,164700,7266866200,37500,37500,37500,37500,0
20230807,164600,7266866200,37500,37500,37500,37500,0
20230807,164500,7266866200,37500,37500,37500,37500,0
20230807,164400,7266866200,37500,37500,37500,37500,0
20230807,164300,7266866200,37500,37500,37500,37500,0
20230807,164200,7266866200,37500,37500,37500,37500,0
20230807,164100,7266866200,37500,37500,37500,37500,0
20230807,164000,7266866200,37500,37500,37500,37500,0
20230807,163900,7266866200,37500,37500,37500,37500,0
20230807,163800,7266866200,37500,37500,37500,37500,0
20230807,163700,7266866200,37500,37500,37500,37500,4043
20230807,163600,7266866200,37500,37500,37500,37500,0
20230807,163500,7266866200,37500,37500,37500,37500,0
20230807,163400,7266866200,37500,37500,37500,37500,0
20230807,163300,7266866200,37500,37500,37500,37500,0
20230807,163200,7266866200,37500,37500,37500,37500,0
20230807,163100,7266866200,37500,37500,37500,37500,0
20230807,163000,7266866200,37500,37500,37500,37500,0
20230807,162900,7266866200,37500,37500,37500,37500,0
20230807,162800,7266866200,37500,37500,37500,37500,0
20230807,162700,7266866200,37500,37500,37500,37500,0
20230807,162600,7266866200,37500,37500,37500,37500,0
20230807,162500,7266866200,37500,37500,37500,37500,0
20230807,162400,7266866200,37500,37500,37500,37500,0
20230807,162300,7266866200,37500,37500,37500,37500,0
20230807,162200,7266866200,37500,37500,37500,37500,0
20230807,162100,7266866200,37500,37500,37500,37500,0
20230807,162000,7266866200,37500,37500,37500,37500,0
20230807,161900,7266866200,37500,37500,37500,37500,0
20230807,161800,7266866200,37500,37500,37500,37500,0
20230807,161700,7266866200,37500,37500,37500,37500,0
20230807,161600,7266866200,37500,37500,37500,37500,0
20230807,161500,7266866200,37500,37500,37500,37500,0
20230807,161400,7266866200,37500,37500,37500,37500,0
20230807,161300,7266866200,37500,37500,37500,37500,0
20230807,161200,7266866200,37500,37500,37500,37500,0
20230807,161100,7266866200,37500,37500,37500,37500,0
20230807,161000,7266866200,37500,37500,37500,37500,0
20230807,160900,7266866200,37500,37500,37500,37500,0
20230807,160800,7266866200,37500,37500,37500,37500,0
20230807,160700,7266866200,37500,37500,37500,37500,4043
20230807,160600,7266866200,37500,37500,37500,37500,0
20230807,160500,7266866200,37500,37500,37500,37500,0
20230807,160400,7266866200,37500,37500,37500,37500,0
20230807,160300,7266866200,37500,37500,37500,37500,0
20230807,160200,7266866200,37500,37500,37500,37500,0
20230807,160100,7266866200,37500,37500,37500,37500,0
20230807,160000,7266866200,37500,37500,37500,37500,0
20230807,155900,7266866200,37500,37500,37500,37500,0
20230807,155800,7266866200,37500,37500,37500,37500,0
20230807,155700,7266866200,37500,37500,37500,37500,0
20230807,155600,7266866200,37500,37500,37500,37500,0
20230807,155500,7266866200,37500,37500,37500,37500,0
20230807,155400,7266866200,37500,37500,37500,37500,0
20230807,155300,7266866200,37500,37500,37500,37500,0
20230807,155200,7266866200,37500,37500,37500,37500,0
20230807,155100,7266866200,37500,37500,37500,37500,0
20230807,155000,7266866200,37500,37500,37500,37500,0
20230807,154900,7266866200,37500,37500,37500,37500,0
20230807,154800,7266866200,37500,37500,37500,37500,0
20230807,154700,7266866200,37500,37500,37500,37500,0
20230807,154600,7266866200,37500,37500,37500,37500,0
20230807,154500,7266866200,37500,37500,37500,37500,0
20230807,154400,7266866200,37500,37500,37500,37500,0
20230807,154300,7266866200,37500,37500,37500,37500,0
20230807,154200,7266866200,37500,37500,37500,37500,0
20230807,154100,7266866200,37500,37500,37500,37500,0
20230807,154000,7266866200,37500,37500,37500,37500,0
20230807,153900,7266866200,37500,37500,37500,37500,0
20230807,153800,7266866200,37500,37500,37500,37500,0
20230807,153700,7266866200,37500,37500,37500,37500,4043
20230807,153600,7266866200,37500,37500,37500,37500,0
20230807,153500,7266866200,37500,37500,37500,37500,0
20230807,153400,7266866200,37500,37500,37500,37500,0
20230807,153300,7266866200,37500,37500,37500,37500,0
20230807,153200,7266866200,37500,37500,37500,37500,0
20230807,153100,7266866200,37500,37500,37500,37500,0
20230807,153000,7266866200,37500,37500,37500,37500,4043
20230807,152900,7115253700,37500,37500,37500,37500,0
20230807,152800,7115253700,37500,37500,37500,37500,0
20230807,152700,7115253700,37500,37500,37500,37500,0
20230807,152600,7115253700,37500,37500,37500,37500,0
20230807,152500,7115253700,37500,37500,37500,37500,0
20230807,152400,7115253700,37500,37500,37500,37500,0
20230807,152300,7115253700,37500,37500,37500,37500,0
20230807,152200,7115253700,37500,37500,37500,37500,0
20230807,152100,7115253700,37500,37500,37500,37500,0
20230807,152000,7115253700,37500,37500,37500,37500,0
20230807,151900,7115253700,37500,37450,37500,37400,460
20230807,151800,7098037400,37450,37500,37500,37350,1628
20230807,151700,7037147000,37500,37500,37500,37450,455
20230807,151600,7020104850,37500,37500,37500,37450,550
20230807,151500,6999497950,37500,37500,37500,37450,58
20230807,151400,6997323450,37500,37500,37500,37400,361
20230807,151300,6983814650,37500,37450,37500,37450,205
20230807,151200,6976135650,37450,37500,37500,37450,486
20230807,151100,6957913750,37500,37500,37500,37500,154
20230807,151000,6952138750,37400,37400,37400,37400,23
20230807,150900,6951278550,37400,37350,37400,37350,227
20230807,150800,6942790650,37300,37300,37350,37300,104
20230807,150700,6938909150,37350,37400,37400,37350,578
20230807,150600,6917320150,37350,37400,37400,37350,96
20230807,150500,6913730750,37400,37400,37500,37400,271
20230807,150400,6903593400,37450,37500,37500,37450,110
20230807,150300,6899470750,37500,37450,37500,37400,170
20230807,150200,6893106050,37450,37450,37450,37450,83
20230807,150100,6889997700,37450,37500,37500,37400,280
20230807,150000,6879512500,37500,37450,37500,37450,91
20230807,145900,6876101250,37500,37400,37500,37400,68
20230807,145800,6873552350,37400,37400,37500,37400,124
20230807,145700,6868910150,37400,37400,37500,37350,386
20230807,145600,6854475200,37400,37400,37450,37350,285
20230807,145500,6843810700,37350,37300,37350,37300,152
20230807,145400,6838137500,37300,37250,37300,37200,334
20230807,145300,6825685400,37300,37200,37300,37150,367
20230807,145200,6812039250,37150,37250,37250,37150,540
20230807,145100,6791953250,37250,37350,37350,37250,795
20230807,145000,6762304750,37350,37450,37450,37300,962
20230807,144900,6726331450,37450,37600,37600,37450,1439
20230807,144800,6672394700,37550,37600,37600,37550,73
20230807,144700,6669652400,37600,37550,37600,37550,344
20230807,144600,6656720550,37550,37550,37600,37550,281
20230807,144500,6646167500,37550,37600,37600,37550,573
20230807,144400,6624623650,37600,37600,37600,37600,187
20230807,144300,6617592450,37600,37600,37600,37600,32
20230807,144200,6616389250,37600,37600,37650,37600,79
20230807,144100,6613418800,37550,37600,37600,37550,203
20230807,144000,6605786350,37600,37600,37600,37600,49
20230807,143900,6603943950,37600,37500,37600,37500,501
20230807,143800,6585138150,37500,37500,37500,37450,186
20230807,143700,6578166700,37500,37600,37600,37500,701
20230807,143600,6551842700,37600,37700,37700,37600,1165
20230807,143500,6507970200,37700,37850,37850,37700,1194
20230807,143400,6462891700,37850,37550,37850,37550,3671
20230807,143300,6324757050,37500,37400,37500,37350,2283
20230807,143200,6239238850,37350,37400,37400,37350,246
20230807,143100,6230040250,37400,37450,37450,37400,191
20230807,143000,6222893500,37450,37350,37450,37350,1172
20230807,142900,6179074250,37350,37300,37350,37300,145
20230807,142800,6173665300,37300,37200,37300,37200,604
20230807,142700,6151168200,37200,37150,37200,37150,142
20230807,142600,6145889650,37150,37150,37150,37150,160
20230807,142500,6139945650,37100,37100,37100,37050,197
20230807,142400,6132637050,37050,37100,37100,37050,34
20230807,142300,6131376650,37150,37150,37150,37100,99
20230807,142200,6127702800,37100,37100,37100,37100,80
20230807,142100,6124734800,37050,37050,37050,37050,176
20230807,142000,6118214000,37050,37000,37050,37000,119
20230807,141900,6113809950,37000,37050,37050,37000,327
20230807,141800,6101708400,37050,37000,37050,37000,160
20230807,141700,6095782050,37000,37000,37000,37000,98
20230807,141600,6092156050,37000,36850,37000,36800,74
20230807,141500,6089430950,36950,36950,37000,36950,402
20230807,141400,6074575250,36950,36850,36950,36850,241
20230807,141300,6065681600,36850,36850,36850,36850,137
20230807,141200,6060633150,36850,36850,36850,36850,1
20230807,141100,6060596300,36900,36800,36900,36800,68
20230807,141000,6058088100,36750,36900,36900,36750,400
20230807,140900,6043357850,36900,36900,36900,36900,21
20230807,140800,6042582950,36800,36900,36900,36800,686
20230807,140700,6017302950,36900,37000,37000,36900,671
20230807,140600,5992491350,37000,37050,37050,37000,143
20230807,140500,5987199300,37050,37000,37050,37000,83
20230807,140400,5984126650,37000,37050,37050,37000,357
20230807,140300,5970910550,37100,37050,37100,37050,212
20230807,140200,5963046900,37100,37200,37250,37100,463
20230807,140100,5945849100,37250,37200,37250,37150,422
20230807,140000,5930153100,37200,37150,37300,37150,1985
20230807,135900,5856275750,37150,36900,37150,36900,2696
20230807,135800,5756498550,36900,36600,37000,36600,2864
20230807,135700,5651139950,36600,36500,36600,36500,517
20230807,135600,5632234500,36450,36500,36500,36450,78
20230807,135500,5629389850,36450,36550,36550,36450,104
20230807,135400,5625595650,36550,36600,36600,36550,36
20230807,135300,5624279800,36600,36600,36600,36600,44
20230807,135200,5622669400,36600,36550,36600,36400,254
20230807,135100,5613386500,36350,36400,36450,36350,1150
20230807,135000,5571553300,36450,36450,36550,36400,235
20230807,134900,5562994700,36400,36500,36500,36350,1327
20230807,134800,5514746750,36500,36600,36600,36500,145
20230807,134700,5509449850,36500,36500,36700,36500,1250
20230807,134600,5463758800,36500,36400,36500,36400,430
20230807,134500,5448087550,36400,36350,36400,36350,232
20230807,134400,5439653200,36350,36350,36350,36350,79
20230807,134300,5436781550,36350,36300,36350,36300,184
20230807,134200,5430098600,36350,36400,36400,36300,899
20230807,134100,5397417250,36400,36400,36400,36400,224
20230807,134000,5389263650,36400,36400,36400,36350,49
20230807,133900,5387481550,36400,36500,36500,36400,65
20230807,133800,5385111950,36450,36500,36500,36450,160
20230807,133700,5379276450,36600,36700,36700,36350,2107
20230807,133600,5302457200,36600,36700,36700,36600,54
20230807,133500,5300475800,36700,36700,36700,36700,43
20230807,133400,5298897700,36700,36700,36700,36700,44
20230807,133300,5297282900,36600,36650,36700,36600,29
20230807,133200,5296219750,36650,36650,36650,36650,26
20230807,133100,5295266850,36700,36600,36700,36600,62
20230807,133000,5292993800,36600,36650,36650,36600,48
20230807,132900,5291235900,36650,36600,36650,36600,49
20230807,132800,5289442100,36600,36650,36650,36600,98
20230807,132700,5285853500,36550,36650,36650,36550,156
20230807,132600,5280149400,36650,36700,36700,36650,106
20230807,132500,5276263400,36700,36800,36800,36700,126
20230807,132400,5271630700,36800,36800,36800,36750,94
20230807,132300,5268173250,36800,36700,36800,36700,74
20230807,132200,5265457350,36700,36800,36800,36700,407
20230807,132100,5250496500,36800,36800,36850,36750,53
20230807,132000,5248545600,36800,36750,36850,36750,129
20230807,131900,5243801200,36750,36700,36750,36700,20
20230807,131800,5243067150,36650,36700,36700,36550,114
20230807,131700,5238890700,36700,36600,36700,36600,123
20230807,131600,5234382500,36600,36600,36600,36550,163
20230807,131500,5228416750,36600,36700,36700,36600,626
20230807,131400,5205499200,36700,36750,36800,36700,95
20230807,131300,5202010100,36850,36650,36850,36650,401
20230807,131200,5187276900,36650,36700,36750,36650,412
20230807,131100,5172143450,36750,36700,36750,36700,105
20230807,131000,5168287500,36700,36700,36700,36700,71
20230807,130900,5165681800,36750,36750,36850,36700,1181
20230807,130800,5122282500,36800,36800,36850,36800,436
20230807,130700,5106235950,36850,36850,36900,36800,639
20230807,130600,5082708800,36900,36900,36900,36900,275
20230807,130500,5072561300,36900,36950,37050,36900,117
20230807,130400,5068237550,37050,37050,37050,36900,1845
20230807,130300,4999981900,37050,37200,37200,37050,214
20230807,130200,4992036050,37100,37200,37200,37100,69
20230807,130100,4989473550,37150,37100,37200,37100,88
20230807,130000,4986203650,37050,37150,37150,37050,59
20230807,125900,4984013550,37150,37150,37150,37150,744
20230807,125800,4956373950,37150,37100,37150,37100,100
20230807,125700,4952662100,37150,37150,37150,37150,22
20230807,125600,4951844800,37150,37150,37150,37150,43
20230807,125500,4950247350,37100,37150,37200,37100,75
20230807,125400,4947461300,37150,37100,37150,37100,82
20230807,125300,4944416000,37100,37100,37100,37100,48
20230807,125200,4942635200,37000,37200,37200,37000,818
20230807,125100,4912340900,37200,37200,37200,37200,178
20230807,125000,4905719300,37200,37150,37200,37150,333
20230807,124900,4893345750,37150,37100,37150,37100,176
20230807,124800,4886809850,37150,37150,37200,37150,406
20230807,124700,4871726250,37100,37000,37100,37000,492
20230807,124600,4853485450,37050,37050,37050,37050,122
20230807,124500,4848965350,37100,37000,37100,37000,118
20230807,124400,4844593250,37000,37050,37050,37000,44
20230807,124300,4842964150,37050,37150,37150,37050,765
20230807,124200,4814580400,37150,37100,37150,37100,282
20230807,124100,4804110650,37100,37150,37150,37000,1024
20230807,124000,4766133300,37150,37100,37200,37100,153
20230807,123900,4760452700,37050,37050,37150,37050,582
20230807,123800,4738885350,37050,36950,37050,36950,108
20230807,123700,4734889100,36950,37050,37050,36950,630
20230807,123600,4711588800,37050,37000,37050,36950,1404
20230807,123500,4659631250,37050,37000,37150,36950,1673
20230807,123400,4597689700,36950,36450,37000,36400,1843
20230807,123300,4529966700,36450,36650,36650,36450,1532
20230807,123200,4474036050,36650,36700,36750,36650,179
20230807,123100,4467471750,36700,36700,36700,36650,72
20230807,123000,4464830850,36650,36650,36650,36650,7
20230807,122900,4464574300,36650,36700,36700,36650,57
20230807,122800,4462482450,36650,36650,36650,36650,27
20230807,122700,4461492900,36700,36700,36700,36700,27
20230807,122600,4460502000,36600,36650,36700,36600,91
20230807,122500,4457166850,36650,36650,36650,36650,14
20230807,122400,4456653750,36600,36600,36600,36600,53
20230807,122300,4454713950,36600,36600,36600,36600,42
20230807,122200,4453176750,36600,36600,36600,36600,36
20230807,122100,4451859150,36600,36600,36600,36600,73
20230807,122000,4449187350,36600,36650,36650,36600,28
20230807,121900,4448161500,36650,36650,36650,36650,40
20230807,121800,4446695500,36600,36600,36600,36600,53
20230807,121700,4444755700,36600,36600,36600,36600,24
20230807,121600,4443877300,36550,36550,36550,36550,191
20230807,121500,4436896250,36650,36550,36650,36550,126
20230807,121400,4432288300,36550,36550,36550,36500,135
20230807,121300,4427357800,36600,36600,36700,36600,396
20230807,121200,4412855100,36700,36650,36700,36600,79
20230807,121100,4409959550,36700,36650,36700,36650,11
20230807,121000,4409556300,36650,36600,36650,36550,56
20230807,120900,4407507950,36650,36700,36700,36650,77
20230807,120800,4404685150,36500,36550,36700,36500,171
20230807,120700,4398431250,36600,36650,36650,36600,73
20230807,120600,4395759300,36650,36600,36650,36600,171
20230807,120500,4389497000,36650,36650,36650,36650,26
20230807,120400,4388544100,36600,36550,36600,36550,9
20230807,120300,4388215000,36500,36500,36500,36500,0
20230807,120200,4388215000,36500,36450,36500,36450,514
20230807,120100,4369475000,36500,36500,36500,36500,46
20230807,120000,4367796000,36500,36500,36500,36500,102
20230807,115900,4364073000,36500,36500,36500,36450,25
20230807,115800,4363160950,36450,36500,36500,36450,57
20230807,115700,4361081950,36500,36450,36500,36450,64
20230807,115600,4358747300,36500,36500,36500,36500,59
20230807,115500,4356593800,36500,36450,36500,36400,288
20230807,115400,4346097650,36450,36450,36450,36450,92
20230807,115300,4342744250,36450,36450,36450,36400,6
20230807,115200,4342525700,36450,36450,36450,36450,80
20230807,115100,4339609700,36450,36450,36450,36450,4
20230807,115000,4339463900,36400,36450,36450,36400,164
20230807,114900,4333491800,36400,36450,36450,36400,34
20230807,114800,4332253500,36400,36400,36400,36400,53
20230807,114700,4330324300,36450,36450,36450,36450,14
20230807,114600,4329814000,36450,36400,36450,36400,38
20230807,114500,4328430000,36400,36400,36400,36400,0
20230807,114400,4328430000,36400,36450,36450,36400,50
20230807,114300,4326608200,36450,36450,36450,36450,10
20230807,114200,4326243700,36450,36400,36450,36400,27
20230807,114100,4325260650,36450,36450,36450,36450,0
20230807,114000,4325260650,36450,36450,36450,36450,40
20230807,113900,4323802650,36450,36400,36450,36400,28
20230807,113800,4322782700,36400,36450,36450,36400,37
20230807,113700,4321435400,36450,36350,36450,36350,57
20230807,113600,4319360500,36350,36400,36450,36350,170
20230807,113500,4313173400,36400,36400,36400,36400,134
20230807,113400,4308295800,36400,36400,36400,36400,7
20230807,113300,4308041000,36400,36400,36400,36400,14
20230807,113200,4307531400,36400,36400,36400,36400,25
20230807,113100,4306621400,36400,36350,36400,36350,87
20230807,113000,4303457250,36400,36400,36400,36400,318
20230807,112900,4291882050,36450,36400,36450,36400,474
20230807,112800,4274627750,36400,36400,36400,36400,13
20230807,112700,4274154550,36400,36400,36450,36400,85
20230807,112600,4271057750,36400,36500,36500,36400,279
20230807,112500,4260882600,36500,36500,36500,36500,34
20230807,112400,4259641600,36500,36450,36500,36450,19
20230807,112300,4258948850,36500,36450,36500,36450,26
20230807,112200,4258000350,36450,36450,36450,36450,53
20230807,112100,4256068500,36450,36400,36450,36400,231
20230807,112000,4247657450,36450,36500,36500,36450,86
20230807,111900,4244522500,36450,36400,36500,36400,268
20230807,111800,4234758800,36400,36400,36400,36400,142
20230807,111700,4229590000,36400,36400,36450,36400,95
20230807,111600,4226131900,36450,36450,36450,36400,111
20230807,111500,4222090450,36450,36450,36500,36450,171
20230807,111400,4215857400,36500,36450,36500,36450,66
20230807,111300,4213451550,36450,36500,36500,36450,115
20230807,111200,4209258100,36500,36500,36500,36500,30
20230807,111100,4208163100,36400,36450,36500,36400,491
20230807,111000,4190271000,36500,36550,36550,36500,42
20230807,110900,4188737250,36500,36450,36500,36450,233
20230807,110800,4180242500,36450,36450,36500,36450,250
20230807,110700,4171129900,36450,36600,36750,36450,444
20230807,110600,4154899050,36600,36400,36650,36400,922
20230807,110500,4121238600,36400,36500,36500,36400,71
20230807,110400,4118648500,36400,36350,36450,36350,193
20230807,110300,4111622700,36350,36350,36350,36300,158
20230807,110200,4105884400,36350,36300,36350,36250,143
20230807,110100,4100694650,36250,36250,36300,36250,7
20230807,110000,4100440850,36200,36300,36350,36200,339
20230807,105900,4088160650,36300,36150,36500,36100,880
20230807,105800,4056369450,36150,36200,36200,36150,469
20230807,105700,4039406950,36200,36200,36250,36200,291
20230807,105600,4028871750,36250,36300,36300,36250,456
20230807,105500,4012328450,36350,36300,36400,36300,348
20230807,105400,3999685800,36350,36350,36350,36350,22
20230807,105300,3998886100,36350,36350,36350,36300,94
20230807,105200,3995470700,36350,36350,36350,36350,210
20230807,105100,3987837200,36350,36300,36350,36300,564
20230807,105000,3967355900,36300,36250,36300,36200,660
20230807,104900,3943424600,36250,36250,36350,36250,287
20230807,104800,3933018650,36250,36350,36350,36150,3213
20230807,104700,3816593750,36300,36400,36400,36300,859
20230807,104600,3785369350,36350,36400,36400,36350,383
20230807,104500,3771440300,36450,36750,36750,36400,8011
20230807,104400,3478527650,36800,36800,36800,36750,165
20230807,104300,3472457350,36800,36700,36800,36700,85
20230807,104200,3469334100,36700,36700,36700,36700,318
20230807,104100,3457663500,36750,36800,36800,36750,199
20230807,104000,3450350200,36750,36750,36800,36750,77
20230807,103900,3447519750,36750,36750,36800,36750,104
20230807,103800,3443697700,36750,36750,36750,36750,17
20230807,103700,3443072950,36750,36650,36750,36650,312
20230807,103600,3431622100,36650,36650,36650,36650,771
20230807,103500,3403364950,36650,36650,36650,36650,0
20230807,103400,3403364950,36650,36650,36700,36650,416
20230807,103300,3388104950,36700,36750,36800,36700,1174
20230807,103200,3344982550,36750,36850,36900,36750,421
20230807,103100,3329491850,36800,37100,37100,36800,3959
20230807,103000,3182904850,37100,37100,37150,37100,648
20230807,102900,3158863350,37100,37100,37150,37100,404
20230807,102800,3143874600,37200,37150,37200,37150,389
20230807,102700,3129422750,37150,37250,37250,37150,953
20230807,102600,3093966600,37250,37200,37250,37200,122
20230807,102500,3089428000,37200,37250,37300,37200,309
20230807,102400,3077919100,37250,37250,37300,37250,773
20230807,102300,3049124300,37300,37300,37300,37250,146
20230807,102200,3043679950,37250,37300,37350,37250,77
20230807,102100,3040807300,37350,37300,37350,37300,454
20230807,102000,3023855150,37350,37400,37400,37300,399
20230807,101900,3008946750,37400,37500,37500,37400,465
20230807,101800,2991533800,37500,37600,37600,37500,204
20230807,101700,2983878900,37600,37600,37650,37550,182
20230807,101600,2977037850,37600,37600,37650,37600,116
20230807,101500,2972670750,37600,37350,37600,37350,1606
20230807,101400,2912411600,37350,37350,37350,37350,44
20230807,101300,2910768200,37300,37300,37300,37300,741
20230807,101200,2883128900,37300,37600,37600,37300,1748
20230807,101100,2817784400,37550,37750,37800,37550,636
20230807,101000,2793796200,37750,37700,37800,37650,3965
20230807,100900,2644043250,37700,37550,37700,37550,1161
20230807,100800,2600324900,37550,37400,37550,37400,1734
20230807,100700,2535340850,37400,37350,37400,37350,262
20230807,100600,2525545850,37350,37350,37350,37350,252
20230807,100500,2516133650,37300,37300,37350,37300,102
20230807,100400,2512325850,37350,37350,37350,37300,82
20230807,100300,2509265700,37300,37400,37400,37300,276
20230807,100200,2498957400,37400,37400,37450,37400,611
20230807,100100,2476105950,37450,37300,37450,37250,477
20230807,100000,2458298700,37250,37200,37250,37150,1085
20230807,095900,2417898950,37200,37250,37250,37200,358
20230807,095800,2404572400,37250,37250,37250,37200,427
20230807,095700,2388672500,37200,37150,37200,37100,1079
20230807,095600,2348569600,37150,37150,37200,37150,169
20230807,095500,2342290650,37200,37200,37250,37100,1004
20230807,095400,2304947250,37200,36950,37200,36900,1285
20230807,095300,2257374550,36900,36850,36900,36800,527
20230807,095200,2237943200,36900,36850,36900,36850,210
20230807,095100,2230204600,36850,36800,36850,36700,719
20230807,095000,2203775250,36800,36650,36800,36650,88
20230807,094900,2200546000,36600,36600,36600,36600,24
20230807,094800,2199667600,36600,36700,36750,36600,112
20230807,094700,2195556900,36600,36550,36800,36500,276
20230807,094600,2185464200,36450,36300,36500,36300,401
20230807,094500,2170845300,36300,36500,36500,36300,1108
20230807,094400,2130571350,36450,36600,36650,36450,925
20230807,094300,2096798000,36550,36550,36550,36450,259
20230807,094200,2087337350,36450,36450,36550,36300,1344
20230807,094100,2038421250,36450,36350,36500,36300,1510
20230807,094000,1983454800,36400,36500,36600,36400,1453
20230807,093900,1930474350,36500,36650,36650,36450,3730
20230807,093800,1794164800,36650,36750,36800,36650,2395
20230807,093700,1706273200,36750,36800,36800,36700,438
20230807,093600,1690177750,36800,36750,36800,36750,191
20230807,093500,1683156200,36750,36800,36800,36750,333
20230807,093400,1670908800,36800,36850,36850,36800,425
20230807,093300,1655264200,36800,36800,36800,36750,641
20230807,093200,1631699250,36800,36950,36950,36800,1190
20230807,093100,1587884350,36900,37050,37050,36900,534
20230807,093000,1568158050,37050,37050,37050,37050,81
20230807,092900,1565157000,37000,36950,37000,36950,297
20230807,092800,1554180350,36950,37050,37050,36950,1176
20230807,092700,1510670200,37100,37100,37100,37050,268
20230807,092600,1500735750,37050,37100,37100,37000,456
20230807,092500,1483842750,37000,36900,37050,36900,200
20230807,092400,1476439450,36900,36950,37000,36900,357
20230807,092300,1463241050,37000,37050,37050,36950,1028
20230807,092200,1425201850,37050,37400,37450,37000,2109
20230807,092100,1346678700,37400,37200,37400,37200,1729
20230807,092000,1282229600,37250,37100,37250,37100,416
20230807,091900,1266760900,37100,37200,37200,37100,572
20230807,091800,1245517650,37200,37250,37300,37150,670
20230807,091700,1220580300,37250,37250,37250,37200,131
20230807,091600,1215701850,37250,37000,37250,37000,4915
20230807,091500,1033202500,37000,36900,37100,36900,1407
20230807,091400,981208150,36950,36800,36950,36750,1197
20230807,091300,937143750,36800,37050,37050,36800,2288
20230807,091200,852656500,37050,37100,37150,37050,947
20230807,091100,817543450,37150,37500,37500,37100,1392
20230807,091000,765656950,37500,37300,37500,37300,340
20230807,090900,752941000,37300,37150,37300,37150,285
20230807,090800,742322550,37150,37200,37200,37150,902
20230807,090700,708787600,37100,37200,37300,37050,1014
20230807,090600,671138550,37250,36950,37300,36950,1398
20230807,090500,619161400,36950,36850,37050,36750,978
20230807,090400,583108300,36750,36200,36750,36200,1230
20230807,090300,538246100,36150,36500,36550,36150,3888
20230807,090200,397013650,36500,36800,36850,36450,1014
20230807,090100,359927900,36800,37350,37350,36800,3955
20230807,090000,212932900,37350,37950,37950,37300,5554
Reference in New Issue Copy Permalink