ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/083450/min/candle-20230801.csv

644 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
20230801,194100,2600047600,28400,28400,28400,28400,1681
20230801,194000,2600047600,28400,28400,28400,28400,0
20230801,193900,2600047600,28400,28400,28400,28400,0
20230801,193800,2600047600,28400,28400,28400,28400,0
20230801,193700,2600047600,28400,28400,28400,28400,0
20230801,193600,2600047600,28400,28400,28400,28400,0
20230801,193500,2600047600,28400,28400,28400,28400,0
20230801,193400,2600047600,28400,28400,28400,28400,0
20230801,193300,2600047600,28400,28400,28400,28400,0
20230801,193200,2600047600,28400,28400,28400,28400,0
20230801,193100,2600047600,28400,28400,28400,28400,0
20230801,193000,2600047600,28400,28400,28400,28400,0
20230801,192900,2600047600,28400,28400,28400,28400,0
20230801,192800,2600047600,28400,28400,28400,28400,0
20230801,192700,2600047600,28400,28400,28400,28400,0
20230801,192600,2600047600,28400,28400,28400,28400,0
20230801,192500,2600047600,28400,28400,28400,28400,0
20230801,192400,2600047600,28400,28400,28400,28400,0
20230801,192300,2600047600,28400,28400,28400,28400,0
20230801,192200,2600047600,28400,28400,28400,28400,0
20230801,192100,2600047600,28400,28400,28400,28400,0
20230801,192000,2600047600,28400,28400,28400,28400,0
20230801,191900,2600047600,28400,28400,28400,28400,0
20230801,191800,2600047600,28400,28400,28400,28400,0
20230801,191700,2600047600,28400,28400,28400,28400,0
20230801,191600,2600047600,28400,28400,28400,28400,0
20230801,191500,2600047600,28400,28400,28400,28400,0
20230801,191400,2600047600,28400,28400,28400,28400,0
20230801,191300,2600047600,28400,28400,28400,28400,0
20230801,191200,2600047600,28400,28400,28400,28400,0
20230801,191100,2600047600,28400,28400,28400,28400,1681
20230801,191000,2600047600,28400,28400,28400,28400,0
20230801,190900,2600047600,28400,28400,28400,28400,0
20230801,190800,2600047600,28400,28400,28400,28400,0
20230801,190700,2600047600,28400,28400,28400,28400,0
20230801,190600,2600047600,28400,28400,28400,28400,0
20230801,190500,2600047600,28400,28400,28400,28400,0
20230801,190400,2600047600,28400,28400,28400,28400,0
20230801,190300,2600047600,28400,28400,28400,28400,0
20230801,190200,2600047600,28400,28400,28400,28400,0
20230801,190100,2600047600,28400,28400,28400,28400,0
20230801,190000,2600047600,28400,28400,28400,28400,0
20230801,185900,2600047600,28400,28400,28400,28400,0
20230801,185800,2600047600,28400,28400,28400,28400,0
20230801,185700,2600047600,28400,28400,28400,28400,0
20230801,185600,2600047600,28400,28400,28400,28400,0
20230801,185500,2600047600,28400,28400,28400,28400,0
20230801,185400,2600047600,28400,28400,28400,28400,0
20230801,185300,2600047600,28400,28400,28400,28400,0
20230801,185200,2600047600,28400,28400,28400,28400,0
20230801,185100,2600047600,28400,28400,28400,28400,0
20230801,185000,2600047600,28400,28400,28400,28400,0
20230801,184900,2600047600,28400,28400,28400,28400,0
20230801,184800,2600047600,28400,28400,28400,28400,0
20230801,184700,2600047600,28400,28400,28400,28400,0
20230801,184600,2600047600,28400,28400,28400,28400,0
20230801,184500,2600047600,28400,28400,28400,28400,0
20230801,184400,2600047600,28400,28400,28400,28400,0
20230801,184300,2600047600,28400,28400,28400,28400,0
20230801,184200,2600047600,28400,28400,28400,28400,0
20230801,184100,2600047600,28400,28400,28400,28400,1681
20230801,184000,2600047600,28400,28400,28400,28400,0
20230801,183900,2600047600,28400,28400,28400,28400,0
20230801,183800,2600047600,28400,28400,28400,28400,0
20230801,183700,2600047600,28400,28400,28400,28400,0
20230801,183600,2600047600,28400,28400,28400,28400,0
20230801,183500,2600047600,28400,28400,28400,28400,0
20230801,183400,2600047600,28400,28400,28400,28400,0
20230801,183300,2600047600,28400,28400,28400,28400,0
20230801,183200,2600047600,28400,28400,28400,28400,0
20230801,183100,2600047600,28400,28400,28400,28400,0
20230801,183000,2600047600,28400,28400,28400,28400,0
20230801,182900,2600047600,28400,28400,28400,28400,0
20230801,182800,2600047600,28400,28400,28400,28400,0
20230801,182700,2600047600,28400,28400,28400,28400,0
20230801,182600,2600047600,28400,28400,28400,28400,0
20230801,182500,2600047600,28400,28400,28400,28400,0
20230801,182400,2600047600,28400,28400,28400,28400,0
20230801,182300,2600047600,28400,28400,28400,28400,0
20230801,182200,2600047600,28400,28400,28400,28400,0
20230801,182100,2600047600,28400,28400,28400,28400,0
20230801,182000,2600047600,28400,28400,28400,28400,0
20230801,181900,2600047600,28400,28400,28400,28400,0
20230801,181800,2600047600,28400,28400,28400,28400,0
20230801,181700,2600047600,28400,28400,28400,28400,0
20230801,181600,2600047600,28400,28400,28400,28400,0
20230801,181500,2600047600,28400,28400,28400,28400,0
20230801,181400,2600047600,28400,28400,28400,28400,0
20230801,181300,2600047600,28400,28400,28400,28400,0
20230801,181200,2600047600,28400,28400,28400,28400,0
20230801,181100,2600047600,28400,28400,28400,28400,1681
20230801,181000,2600047600,28400,28400,28400,28400,0
20230801,180900,2600047600,28400,28400,28400,28400,0
20230801,180800,2600047600,28400,28400,28400,28400,0
20230801,180700,2600047600,28400,28400,28400,28400,0
20230801,180600,2600047600,28400,28400,28400,28400,0
20230801,180500,2600047600,28400,28400,28400,28400,0
20230801,180400,2600047600,28400,28400,28400,28400,0
20230801,180300,2600047600,28400,28400,28400,28400,0
20230801,180200,2600047600,28400,28400,28400,28400,0
20230801,180100,2600047600,28400,28400,28400,28400,0
20230801,180000,2600047600,28400,28400,28400,28400,0
20230801,175900,2600047600,28400,28400,28400,28400,0
20230801,175800,2600047600,28400,28400,28400,28400,0
20230801,175700,2600047600,28400,28400,28400,28400,0
20230801,175600,2600047600,28400,28400,28400,28400,0
20230801,175500,2600047600,28400,28400,28400,28400,0
20230801,175400,2600047600,28400,28400,28400,28400,0
20230801,175300,2600047600,28400,28400,28400,28400,0
20230801,175200,2600047600,28400,28400,28400,28400,0
20230801,175100,2600047600,28400,28400,28400,28400,0
20230801,175000,2600047600,28400,28400,28400,28400,0
20230801,174900,2600047600,28400,28400,28400,28400,0
20230801,174800,2600047600,28400,28400,28400,28400,0
20230801,174700,2600047600,28400,28400,28400,28400,0
20230801,174600,2600047600,28400,28400,28400,28400,0
20230801,174500,2600047600,28400,28400,28400,28400,0
20230801,174400,2600047600,28400,28400,28400,28400,0
20230801,174300,2600047600,28400,28400,28400,28400,0
20230801,174200,2600047600,28400,28400,28400,28400,0
20230801,174100,2600047600,28400,28400,28400,28400,1681
20230801,174000,2600047600,28400,28400,28400,28400,0
20230801,173900,2600047600,28400,28400,28400,28400,0
20230801,173800,2600047600,28400,28400,28400,28400,0
20230801,173700,2600047600,28400,28400,28400,28400,0
20230801,173600,2600047600,28400,28400,28400,28400,0
20230801,173500,2600047600,28400,28400,28400,28400,0
20230801,173400,2600047600,28400,28400,28400,28400,0
20230801,173300,2600047600,28400,28400,28400,28400,0
20230801,173200,2600047600,28400,28400,28400,28400,0
20230801,173100,2600047600,28400,28400,28400,28400,0
20230801,173000,2600047600,28400,28400,28400,28400,0
20230801,172900,2600047600,28400,28400,28400,28400,0
20230801,172800,2600047600,28400,28400,28400,28400,0
20230801,172700,2600047600,28400,28400,28400,28400,0
20230801,172600,2600047600,28400,28400,28400,28400,0
20230801,172500,2600047600,28400,28400,28400,28400,0
20230801,172400,2600047600,28400,28400,28400,28400,0
20230801,172300,2600047600,28400,28400,28400,28400,0
20230801,172200,2600047600,28400,28400,28400,28400,0
20230801,172100,2600047600,28400,28400,28400,28400,0
20230801,172000,2600047600,28400,28400,28400,28400,0
20230801,171900,2600047600,28400,28400,28400,28400,0
20230801,171800,2600047600,28400,28400,28400,28400,0
20230801,171700,2600047600,28400,28400,28400,28400,0
20230801,171600,2600047600,28400,28400,28400,28400,0
20230801,171500,2600047600,28400,28400,28400,28400,0
20230801,171400,2600047600,28400,28400,28400,28400,0
20230801,171300,2600047600,28400,28400,28400,28400,0
20230801,171200,2600047600,28400,28400,28400,28400,0
20230801,171100,2600047600,28400,28400,28400,28400,1681
20230801,171000,2600047600,28400,28400,28400,28400,0
20230801,170900,2600047600,28400,28400,28400,28400,0
20230801,170800,2600047600,28400,28400,28400,28400,0
20230801,170700,2600047600,28400,28400,28400,28400,0
20230801,170600,2600047600,28400,28400,28400,28400,0
20230801,170500,2600047600,28400,28400,28400,28400,0
20230801,170400,2600047600,28400,28400,28400,28400,0
20230801,170300,2600047600,28400,28400,28400,28400,0
20230801,170200,2600047600,28400,28400,28400,28400,0
20230801,170100,2600047600,28400,28400,28400,28400,0
20230801,170000,2600047600,28400,28400,28400,28400,0
20230801,165900,2600047600,28400,28400,28400,28400,0
20230801,165800,2600047600,28400,28400,28400,28400,0
20230801,165700,2600047600,28400,28400,28400,28400,0
20230801,165600,2600047600,28400,28400,28400,28400,0
20230801,165500,2600047600,28400,28400,28400,28400,0
20230801,165400,2600047600,28400,28400,28400,28400,0
20230801,165300,2600047600,28400,28400,28400,28400,0
20230801,165200,2600047600,28400,28400,28400,28400,0
20230801,165100,2600047600,28400,28400,28400,28400,0
20230801,165000,2600047600,28400,28400,28400,28400,0
20230801,164900,2600047600,28400,28400,28400,28400,0
20230801,164800,2600047600,28400,28400,28400,28400,0
20230801,164700,2600047600,28400,28400,28400,28400,0
20230801,164600,2600047600,28400,28400,28400,28400,0
20230801,164500,2600047600,28400,28400,28400,28400,0
20230801,164400,2600047600,28400,28400,28400,28400,0
20230801,164300,2600047600,28400,28400,28400,28400,0
20230801,164200,2600047600,28400,28400,28400,28400,0
20230801,164100,2600047600,28400,28400,28400,28400,1681
20230801,164000,2600047600,28400,28400,28400,28400,0
20230801,163900,2600047600,28400,28400,28400,28400,0
20230801,163800,2600047600,28400,28400,28400,28400,0
20230801,163700,2600047600,28400,28400,28400,28400,0
20230801,163600,2600047600,28400,28400,28400,28400,0
20230801,163500,2600047600,28400,28400,28400,28400,0
20230801,163400,2600047600,28400,28400,28400,28400,0
20230801,163300,2600047600,28400,28400,28400,28400,0
20230801,163200,2600047600,28400,28400,28400,28400,0
20230801,163100,2600047600,28400,28400,28400,28400,0
20230801,163000,2600047600,28400,28400,28400,28400,0
20230801,162900,2600047600,28400,28400,28400,28400,0
20230801,162800,2600047600,28400,28400,28400,28400,0
20230801,162700,2600047600,28400,28400,28400,28400,0
20230801,162600,2600047600,28400,28400,28400,28400,0
20230801,162500,2600047600,28400,28400,28400,28400,0
20230801,162400,2600047600,28400,28400,28400,28400,0
20230801,162300,2600047600,28400,28400,28400,28400,0
20230801,162200,2600047600,28400,28400,28400,28400,0
20230801,162100,2600047600,28400,28400,28400,28400,0
20230801,162000,2600047600,28400,28400,28400,28400,0
20230801,161900,2600047600,28400,28400,28400,28400,0
20230801,161800,2600047600,28400,28400,28400,28400,0
20230801,161700,2600047600,28400,28400,28400,28400,0
20230801,161600,2600047600,28400,28400,28400,28400,0
20230801,161500,2600047600,28400,28400,28400,28400,0
20230801,161400,2600047600,28400,28400,28400,28400,0
20230801,161300,2600047600,28400,28400,28400,28400,0
20230801,161200,2600047600,28400,28400,28400,28400,0
20230801,161100,2600047600,28400,28400,28400,28400,1681
20230801,161000,2600047600,28400,28400,28400,28400,0
20230801,160900,2600047600,28400,28400,28400,28400,0
20230801,160800,2600047600,28400,28400,28400,28400,0
20230801,160700,2600047600,28400,28400,28400,28400,0
20230801,160600,2600047600,28400,28400,28400,28400,0
20230801,160500,2600047600,28400,28400,28400,28400,0
20230801,160400,2600047600,28400,28400,28400,28400,0
20230801,160300,2600047600,28400,28400,28400,28400,0
20230801,160200,2600047600,28400,28400,28400,28400,0
20230801,160100,2600047600,28400,28400,28400,28400,0
20230801,160000,2600047600,28400,28400,28400,28400,0
20230801,155900,2600047600,28400,28400,28400,28400,0
20230801,155800,2600047600,28400,28400,28400,28400,0
20230801,155700,2600047600,28400,28400,28400,28400,0
20230801,155600,2600047600,28400,28400,28400,28400,0
20230801,155500,2600047600,28400,28400,28400,28400,0
20230801,155400,2600047600,28400,28400,28400,28400,0
20230801,155300,2600047600,28400,28400,28400,28400,0
20230801,155200,2600047600,28400,28400,28400,28400,0
20230801,155100,2600047600,28400,28400,28400,28400,0
20230801,155000,2600047600,28400,28400,28400,28400,0
20230801,154900,2600047600,28400,28400,28400,28400,0
20230801,154800,2600047600,28400,28400,28400,28400,0
20230801,154700,2600047600,28400,28400,28400,28400,0
20230801,154600,2600047600,28400,28400,28400,28400,0
20230801,154500,2600047600,28400,28400,28400,28400,0
20230801,154400,2600047600,28400,28400,28400,28400,0
20230801,154300,2600047600,28400,28400,28400,28400,0
20230801,154200,2600047600,28400,28400,28400,28400,0
20230801,154100,2600047600,28400,28400,28400,28400,1681
20230801,154000,2600047600,28400,28400,28400,28400,0
20230801,153900,2600047600,28400,28400,28400,28400,0
20230801,153800,2600047600,28400,28400,28400,28400,0
20230801,153700,2600047600,28400,28400,28400,28400,0
20230801,153600,2600047600,28400,28400,28400,28400,0
20230801,153500,2600047600,28400,28400,28400,28400,0
20230801,153400,2600047600,28400,28400,28400,28400,0
20230801,153300,2600047600,28400,28400,28400,28400,0
20230801,153200,2600047600,28400,28400,28400,28400,0
20230801,153100,2600047600,28400,28400,28400,28400,0
20230801,153000,2600047600,28400,28400,28400,28400,1681
20230801,152900,2552307200,28450,28450,28450,28450,0
20230801,152800,2552307200,28450,28450,28450,28450,0
20230801,152700,2552307200,28450,28450,28450,28450,0
20230801,152600,2552307200,28450,28450,28450,28450,0
20230801,152500,2552307200,28450,28450,28450,28450,0
20230801,152400,2552307200,28450,28450,28450,28450,0
20230801,152300,2552307200,28450,28450,28450,28450,0
20230801,152200,2552307200,28450,28450,28450,28450,0
20230801,152100,2552307200,28450,28450,28450,28450,0
20230801,152000,2552307200,28450,28450,28450,28450,0
20230801,151900,2552307200,28450,28400,28450,28350,1594
20230801,151800,2506992900,28350,28400,28400,28350,419
20230801,151700,2495094650,28400,28400,28450,28400,463
20230801,151600,2481939350,28450,28300,28450,28300,3070
20230801,151500,2394740900,28300,28350,28350,28300,24
20230801,151400,2394061200,28300,28400,28400,28300,384
20230801,151300,2383181050,28400,28450,28450,28400,15
20230801,151200,2382754950,28400,28400,28450,28400,32
20230801,151100,2381845400,28450,28400,28450,28400,112
20230801,151000,2378659350,28400,28300,28450,28300,1316
20230801,150900,2341285000,28300,28400,28400,28300,130
20230801,150800,2337593100,28300,28350,28400,28300,20
20230801,150700,2337025450,28400,28350,28400,28350,73
20230801,150600,2334952750,28400,28400,28400,28400,66
20230801,150500,2333078350,28400,28400,28400,28400,78
20230801,150400,2330863150,28400,28400,28400,28400,0
20230801,150300,2330863150,28400,28350,28400,28350,687
20230801,150200,2311383050,28250,28250,28250,28250,0
20230801,150100,2311383050,28250,28250,28250,28250,259
20230801,150000,2304066300,28350,28300,28350,28250,217
20230801,145900,2297919450,28300,28300,28300,28300,63
20230801,145800,2296136550,28300,28300,28300,28300,20
20230801,145700,2295570550,28300,28300,28300,28300,200
20230801,145600,2289910550,28250,28250,28250,28250,0
20230801,145500,2289910550,28250,28250,28250,28250,14
20230801,145400,2289515050,28300,28300,28300,28300,0
20230801,145300,2289515050,28300,28300,28300,28300,20
20230801,145200,2288949050,28300,28300,28300,28250,231
20230801,145100,2282411800,28300,28300,28300,28300,7
20230801,145000,2282213700,28300,28300,28300,28300,3
20230801,144900,2282128800,28300,28300,28300,28300,0
20230801,144800,2282128800,28300,28300,28300,28300,7
20230801,144700,2281930700,28350,28350,28350,28350,0
20230801,144600,2281930700,28350,28350,28350,28350,1
20230801,144500,2281902350,28300,28350,28350,28300,14
20230801,144400,2281505650,28250,28250,28250,28250,7
20230801,144300,2281307900,28250,28300,28300,28250,5
20230801,144200,2281166600,28300,28250,28300,28250,11
20230801,144100,2280855800,28250,28250,28250,28250,9
20230801,144000,2280601550,28250,28300,28300,28250,108
20230801,143900,2277545350,28300,28300,28300,28300,0
20230801,143800,2277545350,28300,28300,28300,28300,94
20230801,143700,2274885150,28300,28300,28300,28300,180
20230801,143600,2269791150,28350,28300,28350,28300,31
20230801,143500,2268913750,28300,28350,28350,28300,183
20230801,143400,2263725900,28350,28350,28350,28350,193
20230801,143300,2258254350,28300,28300,28300,28300,7
20230801,143200,2258056250,28250,28300,28300,28250,25
20230801,143100,2257348900,28300,28250,28300,28250,692
20230801,143000,2237766050,28300,28300,28300,28300,1
20230801,142900,2237737750,28300,28300,28300,28300,0
20230801,142800,2237737750,28300,28300,28300,28300,50
20230801,142700,2236322750,28250,28250,28250,28250,122
20230801,142600,2232876250,28300,28300,28300,28300,224
20230801,142500,2226537050,28250,28250,28250,28250,0
20230801,142400,2226537050,28250,28250,28250,28250,103
20230801,142300,2223627300,28250,28200,28250,28200,8
20230801,142200,2223401650,28200,28200,28200,28200,0
20230801,142100,2223401650,28200,28200,28200,28200,40
20230801,142000,2222273650,28250,28250,28250,28250,0
20230801,141900,2222273650,28250,28250,28250,28250,0
20230801,141800,2222273650,28250,28200,28250,28200,25
20230801,141700,2221567500,28200,28200,28200,28200,20
20230801,141600,2221003500,28200,28200,28200,28200,4
20230801,141500,2220890700,28250,28250,28250,28250,120
20230801,141400,2217500700,28250,28250,28250,28250,0
20230801,141300,2217500700,28250,28200,28250,28200,39
20230801,141200,2216400850,28200,28200,28200,28200,10
20230801,141100,2216118850,28200,28200,28200,28200,1
20230801,141000,2216090650,28200,28200,28200,28200,0
20230801,140900,2216090650,28200,28200,28200,28200,0
20230801,140800,2216090650,28200,28200,28200,28200,8
20230801,140700,2215865050,28200,28250,28250,28150,572
20230801,140600,2199756250,28250,28200,28250,28200,148
20230801,140500,2195580150,28150,28150,28150,28150,7
20230801,140400,2195383100,28100,28100,28150,28100,113
20230801,140300,2192206300,28100,28100,28100,28100,3
20230801,140200,2192122000,28150,28150,28150,28150,1
20230801,140100,2192093850,28100,28150,28150,28100,1333
20230801,140000,2154620900,28200,28200,28200,28200,2
20230801,135900,2154564500,28150,28150,28150,28150,100
20230801,135800,2151749500,28200,28100,28200,28100,798
20230801,135700,2129260750,28150,28200,28200,28150,308
20230801,135600,2120575850,28200,28200,28200,28200,4
20230801,135500,2120463050,28200,28200,28200,28200,10
20230801,135400,2120181050,28200,28200,28200,28200,7
20230801,135300,2119983650,28200,28200,28200,28200,3
20230801,135200,2119899050,28100,28100,28150,28100,13
20230801,135100,2119533700,28100,28100,28100,28100,0
20230801,135000,2119533700,28100,28100,28100,28100,8
20230801,134900,2119308900,28250,28200,28250,28150,112
20230801,134800,2116150900,28150,28100,28150,28100,180
20230801,134700,2111092350,28150,28150,28150,28150,43
20230801,134600,2109881900,28150,28150,28150,28150,39
20230801,134500,2108784050,28150,28150,28150,28100,140
20230801,134400,2104849650,28150,28150,28150,28150,1
20230801,134300,2104821500,28100,28150,28150,28100,363
20230801,134200,2094603950,28150,28150,28150,28150,2
20230801,134100,2094547650,28150,28150,28150,28150,0
20230801,134000,2094547650,28150,28200,28200,28150,592
20230801,133900,2077874900,28200,28200,28200,28200,140
20230801,133800,2073926900,28200,28200,28200,28200,4
20230801,133700,2073814100,28200,28200,28200,28200,0
20230801,133600,2073814100,28200,28200,28200,28200,112
20230801,133500,2070655700,28250,28200,28250,28200,509
20230801,133400,2056298650,28200,28200,28200,28200,27
20230801,133300,2055537250,28200,28150,28200,28150,62
20230801,133200,2053791750,28250,28200,28250,28200,146
20230801,133100,2049672250,28250,28250,28250,28250,70
20230801,133000,2047694750,28250,28250,28250,28250,50
20230801,132900,2046282250,28300,28300,28300,28300,6
20230801,132800,2046112450,28350,28300,28350,28300,89
20230801,132700,2043593700,28300,28300,28300,28300,3
20230801,132600,2043508800,28300,28300,28300,28300,1
20230801,132500,2043480500,28300,28350,28350,28300,708
20230801,132400,2023427700,28350,28350,28400,28350,568
20230801,132300,2007301200,28300,28300,28300,28300,1
20230801,132200,2007272900,28300,28400,28400,28300,84
20230801,132100,2004889200,28400,28400,28400,28400,23
20230801,132000,2004236000,28400,28400,28400,28400,220
20230801,131900,1997988000,28450,28450,28450,28400,113
20230801,131800,1994778550,28400,28400,28400,28400,15
20230801,131700,1994352550,28300,28400,28400,28300,21
20230801,131600,1993758150,28300,28400,28400,28300,4
20230801,131500,1993644750,28200,28200,28200,28200,7
20230801,131400,1993447350,28200,28300,28300,28200,440
20230801,131300,1981025500,28300,28300,28300,28300,70
20230801,131200,1979044500,28300,28300,28300,28300,0
20230801,131100,1979044500,28300,28450,28450,28300,171
20230801,131000,1974203200,28450,28400,28450,28400,54
20230801,130900,1972667100,28300,28300,28300,28300,10
20230801,130800,1972384100,28500,28350,28500,28350,25
20230801,130700,1971673350,28350,28350,28350,28350,1
20230801,130600,1971645000,28350,28350,28350,28350,157
20230801,130500,1967194050,28350,28400,28400,28350,7
20230801,130400,1966995400,28400,28400,28400,28400,1
20230801,130300,1966967000,28400,28400,28400,28400,0
20230801,130200,1966967000,28400,28400,28400,28400,14
20230801,130100,1966569400,28400,28350,28400,28350,1280
20230801,130000,1930228750,28300,28300,28300,28250,234
20230801,125900,1923611750,28250,28250,28250,28250,10
20230801,125800,1923329250,28250,28200,28250,28200,492
20230801,125700,1909445250,28250,28250,28250,28250,8
20230801,125600,1909219250,28300,28300,28300,28300,0
20230801,125500,1909219250,28300,28350,28350,28300,107
20230801,125400,1906191050,28350,28350,28350,28350,0
20230801,125300,1906191050,28350,28300,28350,28300,23
20230801,125200,1905539050,28300,28300,28300,28300,2
20230801,125100,1905482450,28200,28200,28200,28200,0
20230801,125000,1905482450,28200,28200,28200,28200,207
20230801,124900,1899645050,28150,28150,28150,28150,44
20230801,124800,1898406450,28150,28200,28200,28150,304
20230801,124700,1889833800,28200,28250,28250,28200,504
20230801,124600,1875615050,28250,28300,28300,28250,7
20230801,124500,1875417250,28250,28350,28350,28250,500
20230801,124400,1861272700,28400,28350,28400,28350,58
20230801,124300,1859625900,28400,28400,28400,28400,8
20230801,124200,1859398700,28400,28400,28400,28400,7
20230801,124100,1859199900,28400,28400,28400,28400,0
20230801,124000,1859199900,28400,28400,28400,28400,0
20230801,123900,1859199900,28400,28400,28400,28400,7
20230801,123800,1859001100,28400,28450,28450,28400,637
20230801,123700,1840909200,28450,28450,28450,28450,0
20230801,123600,1840909200,28450,28450,28500,28450,279
20230801,123500,1832970150,28450,28450,28450,28450,9
20230801,123400,1832714100,28450,28450,28450,28450,19
20230801,123300,1832173550,28450,28450,28450,28450,0
20230801,123200,1832173550,28450,28450,28450,28450,47
20230801,123100,1830836400,28450,28450,28450,28450,53
20230801,123000,1829328550,28500,28500,28500,28500,1556
20230801,122900,1784982550,28450,28450,28450,28450,0
20230801,122800,1784982550,28450,28450,28450,28450,153
20230801,122700,1780629700,28450,28400,28500,28400,345
20230801,122600,1770813200,28400,28450,28450,28400,54
20230801,122500,1769277100,28450,28400,28450,28400,1653
20230801,122400,1722265050,28350,28350,28350,28350,7
20230801,122300,1722066600,28400,28350,28400,28350,335
20230801,122200,1712559850,28350,28350,28350,28350,4
20230801,122100,1712446450,28350,28350,28350,28350,82
20230801,122000,1710121750,28350,28350,28350,28350,0
20230801,121900,1710121750,28350,28350,28350,28350,0
20230801,121800,1710121750,28350,28350,28350,28350,0
20230801,121700,1710121750,28350,28350,28350,28300,210
20230801,121600,1704168400,28400,28400,28400,28400,10
20230801,121500,1703884400,28400,28400,28400,28400,0
20230801,121400,1703884400,28400,28400,28400,28350,30
20230801,121300,1703033150,28450,28400,28450,28400,22
20230801,121200,1702407750,28400,28400,28400,28400,0
20230801,121100,1702407750,28400,28400,28400,28400,634
20230801,121000,1684402150,28400,28300,28400,28300,961
20230801,120900,1657153400,28300,28250,28300,28250,60
20230801,120800,1655455500,28300,28250,28300,28250,149
20230801,120700,1651238950,28300,28200,28300,28200,17
20230801,120600,1650758550,28200,28200,28200,28200,0
20230801,120500,1650758550,28200,28200,28200,28200,0
20230801,120400,1650758550,28200,28200,28200,28200,0
20230801,120300,1650758550,28200,28200,28200,28200,28
20230801,120200,1649968950,28200,28300,28300,28200,382
20230801,120100,1639165300,28300,28300,28300,28300,322
20230801,120000,1630052700,28250,28250,28250,28250,106
20230801,115900,1627058200,28300,28300,28300,28300,0
20230801,115800,1627058200,28300,28200,28300,28200,13
20230801,115700,1626691200,28200,28200,28200,28200,137
20230801,115600,1622827800,28250,28200,28250,28200,21
20230801,115500,1622235100,28250,28250,28250,28250,30
20230801,115400,1621387600,28250,28250,28250,28250,0
20230801,115300,1621387600,28250,28200,28250,28200,11
20230801,115200,1621077000,28250,28250,28250,28250,1
20230801,115100,1621048750,28200,28200,28200,28200,0
20230801,115000,1621048750,28200,28200,28200,28200,54
20230801,114900,1619525950,28200,28200,28200,28200,7
20230801,114800,1619328550,28200,28200,28200,28200,6
20230801,114700,1619159350,28250,28250,28250,28250,0
20230801,114600,1619159350,28250,28250,28250,28250,0
20230801,114500,1619159350,28250,28200,28250,28200,13
20230801,114400,1618792450,28200,28200,28200,28200,0
20230801,114300,1618792450,28200,28200,28200,28200,0
20230801,114200,1618792450,28200,28200,28200,28200,0
20230801,114100,1618792450,28200,28250,28250,28200,207
20230801,114000,1612951500,28300,28300,28300,28300,2
20230801,113900,1612894900,28300,28250,28300,28250,5
20230801,113800,1612753600,28250,28250,28250,28250,57
20230801,113700,1611143350,28250,28250,28250,28250,250
20230801,113600,1604080850,28200,28200,28200,28200,0
20230801,113500,1604080850,28200,28200,28200,28200,142
20230801,113400,1600076450,28200,28200,28200,28200,0
20230801,113300,1600076450,28200,28200,28200,28200,0
20230801,113200,1600076450,28200,28200,28200,28200,170
20230801,113100,1595282450,28100,28150,28150,28100,19
20230801,113000,1594748000,28150,28150,28150,28150,1
20230801,112900,1594719850,28100,28150,28150,28100,200
20230801,112800,1589096800,28150,28150,28150,28150,10
20230801,112700,1588815300,28150,28150,28150,28150,7
20230801,112600,1588618250,28150,28200,28200,28150,119
20230801,112500,1585268000,28150,28200,28200,28150,106
20230801,112400,1582284050,28200,28200,28200,28150,53
20230801,112300,1580790100,28150,28150,28150,28150,1
20230801,112200,1580761950,28100,28100,28100,28100,61
20230801,112100,1579047850,28050,28050,28050,28050,0
20230801,112000,1579047850,28050,28050,28050,28050,139
20230801,111900,1575148900,28050,28050,28050,28050,3
20230801,111800,1575064750,28050,28100,28100,28050,11
20230801,111700,1574756150,28050,28100,28100,28050,10
20230801,111600,1574475400,28100,28100,28100,28100,2
20230801,111500,1574419200,28100,28100,28100,28050,12
20230801,111400,1574082200,28050,28100,28100,28050,223
20230801,111300,1567826900,28100,28100,28100,28100,1
20230801,111200,1567798800,28100,28100,28100,28100,69
20230801,111100,1565859900,28100,28100,28100,28100,672
20230801,111000,1546976700,28100,28100,28100,28100,166
20230801,110900,1542312100,28150,28150,28150,28100,132
20230801,110800,1538596650,28150,28150,28150,28150,30
20230801,110700,1537752150,28150,28150,28150,28150,10
20230801,110600,1537470650,28200,28150,28200,28150,122
20230801,110500,1534035100,28150,28200,28200,28150,278
20230801,110400,1526195700,28200,28200,28200,28200,196
20230801,110300,1520668500,28200,28200,28200,28200,10
20230801,110200,1520386500,28200,28200,28200,28200,53
20230801,110100,1518891900,28200,28200,28200,28200,0
20230801,110000,1518891900,28200,28250,28250,28200,14
20230801,105900,1518496600,28250,28250,28250,28250,8
20230801,105800,1518270600,28250,28200,28250,28200,55
20230801,105700,1516717200,28250,28200,28250,28200,479
20230801,105600,1503206450,28200,28200,28200,28200,53
20230801,105500,1501711850,28250,28200,28250,28200,359
20230801,105400,1491570150,28250,28250,28250,28250,0
20230801,105300,1491570150,28250,28250,28250,28250,78
20230801,105200,1489366650,28250,28250,28250,28250,1
20230801,105100,1489338400,28200,28200,28200,28200,11
20230801,105000,1489028200,28200,28250,28250,28200,11
20230801,104900,1488717950,28250,28250,28250,28250,282
20230801,104800,1480751450,28300,28300,28300,28300,0
20230801,104700,1480751450,28300,28300,28300,28300,0
20230801,104600,1480751450,28300,28300,28300,28300,0
20230801,104500,1480751450,28300,28300,28300,28300,395
20230801,104400,1469572950,28350,28350,28350,28350,1
20230801,104300,1469544600,28350,28350,28350,28350,864
20230801,104200,1445050200,28350,28350,28350,28350,436
20230801,104100,1432689600,28300,28300,28300,28300,69
20230801,104000,1430736900,28300,28300,28300,28300,577
20230801,103900,1414407800,28350,28350,28350,28350,917
20230801,103800,1388410850,28300,28300,28300,28300,762
20230801,103700,1366846250,28300,28250,28300,28250,8
20230801,103600,1366620200,28250,28300,28300,28250,38
20230801,103500,1365545700,28300,28300,28300,28250,8
20230801,103400,1365319350,28250,28250,28250,28250,0
20230801,103300,1365319350,28250,28250,28250,28250,8
20230801,103200,1365093350,28250,28250,28250,28250,3
20230801,103100,1365008600,28250,28250,28250,28250,188
20230801,103000,1359697600,28250,28250,28250,28250,12
20230801,102900,1359358600,28250,28250,28250,28250,9
20230801,102800,1359104350,28250,28250,28250,28200,32
20230801,102700,1358201150,28250,28250,28250,28200,250
20230801,102600,1351138850,28250,28250,28250,28250,210
20230801,102500,1345206350,28200,28200,28200,28200,20
20230801,102400,1344642350,28200,28200,28200,28200,20
20230801,102300,1344078350,28200,28200,28200,28150,37
20230801,102200,1343035850,28200,28200,28200,28200,103
20230801,102100,1340131250,28150,28150,28150,28150,0
20230801,102000,1340131250,28150,28150,28200,28150,252
20230801,101900,1333027550,28150,28150,28150,28150,10
20230801,101800,1332746050,28150,28100,28150,28100,173
20230801,101700,1327878400,28050,28050,28050,28050,4
20230801,101600,1327766200,28050,28150,28150,28050,329
20230801,101500,1318517750,28200,28200,28200,28200,0
20230801,101400,1318517750,28200,28200,28200,28200,5
20230801,101300,1318376750,28150,28150,28150,28150,20
20230801,101200,1317813750,28150,28150,28150,28150,12
20230801,101100,1317475950,28150,28150,28150,28150,682
20230801,101000,1298277650,28150,28150,28150,28150,23
20230801,100900,1297630200,28100,28100,28150,28100,226
20230801,100800,1291279050,28100,28100,28100,28100,210
20230801,100700,1285378050,28150,28150,28150,28150,12
20230801,100600,1285040250,28150,28100,28150,28100,420
20230801,100500,1273238100,28100,28100,28100,28100,61
20230801,100400,1271524000,28100,28100,28100,28100,187
20230801,100300,1266269300,28100,28050,28100,28050,212
20230801,100200,1260320100,28000,28000,28000,28000,813
20230801,100100,1237556100,28050,28000,28050,28000,117
20230801,100000,1234278450,28000,27950,28000,27950,1167
20230801,095900,1201630500,27950,27900,27950,27850,211
20230801,095800,1195739700,27900,27900,27900,27850,843
20230801,095700,1172248050,27850,27850,27900,27800,747
20230801,095600,1151431850,27800,27800,27900,27800,592
20230801,095500,1134963850,27800,27900,27900,27800,2481
20230801,095400,1065880100,27900,27950,27950,27850,688
20230801,095300,1046683600,27900,27950,27950,27900,248
20230801,095200,1039760050,28000,28000,28000,27900,761
20230801,095100,1018501650,28000,28000,28000,27950,1327
20230801,095000,981348650,28050,28050,28050,28000,1279
20230801,094900,945536000,28050,28100,28100,28050,74
20230801,094800,943460100,28100,28050,28100,28000,2355
20230801,094700,877425500,28100,28150,28150,28100,2341
20230801,094600,811640150,28150,28150,28150,28100,319
20230801,094500,802674850,28150,28150,28150,28100,1253
20230801,094400,767456400,28150,28250,28300,28100,1522
20230801,094300,724603000,28250,28250,28250,28250,50
20230801,094200,723190500,28300,28150,28300,28100,669
20230801,094100,704358700,28150,28200,28300,28150,1414
20230801,094000,664534150,28200,28250,28250,28200,1096
20230801,093900,633620650,28200,28250,28250,28200,402
20230801,093800,622282750,28250,28200,28250,28200,33
20230801,093700,621350900,28200,28200,28200,28200,94
20230801,093600,618700100,28150,28200,28200,28150,232
20230801,093500,612164250,28150,28200,28200,28150,856
20230801,093400,588040950,28150,28250,28300,28150,1169
20230801,093300,555065050,28250,28300,28300,28250,423
20230801,093200,543113800,28250,28350,28350,28250,1453
20230801,093100,502019050,28300,28400,28400,28300,845
20230801,093000,478068650,28400,28450,28450,28400,701
20230801,092900,458156100,28450,28450,28450,28450,57
20230801,092800,456534450,28450,28500,28500,28450,39
20230801,092700,455423500,28400,28450,28450,28400,558
20230801,092600,439568450,28450,28450,28500,28450,1495
20230801,092500,397034600,28500,28550,28550,28500,824
20230801,092400,373542000,28500,28600,28600,28500,221
20230801,092300,367238200,28600,28550,28600,28550,182
20230801,092200,362037100,28550,28550,28550,28550,34
20230801,092100,361066400,28550,28550,28550,28500,363
20230801,092000,350713250,28550,28500,28550,28500,172
20230801,091900,345805150,28500,28600,28600,28500,554
20230801,091800,330001300,28600,28600,28600,28600,100
20230801,091700,327141300,28550,28650,28650,28550,1770
20230801,091600,276517900,28650,28650,28650,28650,301
20230801,091500,267894250,28650,28650,28650,28650,4
20230801,091400,267779650,28700,28800,28800,28700,890
20230801,091300,242196100,28850,28850,28850,28850,59
20230801,091200,240493950,28850,28850,28850,28850,104
20230801,091100,237493550,28850,28850,28850,28750,188
20230801,091000,232072900,28850,28900,28900,28800,396
20230801,090900,220654100,28900,28750,28900,28750,2291
20230801,090800,154596800,28750,28750,28800,28750,618
20230801,090700,136823450,28750,28750,28750,28700,839
20230801,090600,112704200,28700,28500,28700,28500,818
20230801,090500,89285250,28600,28600,28600,28450,1237
20230801,090400,54020700,28500,28550,28550,28450,177
20230801,090300,48976900,28450,28500,28550,28450,598
20230801,090200,31933300,28500,28500,28500,28500,18
20230801,090100,31420300,28500,28600,28600,28500,50
20230801,090000,29991300,28500,28550,28550,28500,1027
Reference in New Issue Copy Permalink