ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/358570/min/candle-20230804.csv

707 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
20230804,204400,7686830750,23400,23400,23400,23400,2964
20230804,204300,7686830750,23400,23400,23400,23400,0
20230804,204200,7686830750,23400,23400,23400,23400,0
20230804,204100,7686830750,23400,23400,23400,23400,0
20230804,204000,7686830750,23400,23400,23400,23400,0
20230804,203900,7686830750,23400,23400,23400,23400,0
20230804,203800,7686830750,23400,23400,23400,23400,0
20230804,203700,7686830750,23400,23400,23400,23400,0
20230804,203600,7686830750,23400,23400,23400,23400,0
20230804,203500,7686830750,23400,23400,23400,23400,0
20230804,203400,7686830750,23400,23400,23400,23400,0
20230804,203300,7686830750,23400,23400,23400,23400,0
20230804,203200,7686830750,23400,23400,23400,23400,0
20230804,203100,7686830750,23400,23400,23400,23400,0
20230804,203000,7686830750,23400,23400,23400,23400,0
20230804,202900,7686830750,23400,23400,23400,23400,0
20230804,202800,7686830750,23400,23400,23400,23400,0
20230804,202700,7686830750,23400,23400,23400,23400,0
20230804,202600,7686830750,23400,23400,23400,23400,0
20230804,202500,7686830750,23400,23400,23400,23400,0
20230804,202400,7686830750,23400,23400,23400,23400,0
20230804,202300,7686830750,23400,23400,23400,23400,0
20230804,202200,7686830750,23400,23400,23400,23400,0
20230804,202100,7686830750,23400,23400,23400,23400,0
20230804,202000,7686830750,23400,23400,23400,23400,0
20230804,201900,7686830750,23400,23400,23400,23400,0
20230804,201800,7686830750,23400,23400,23400,23400,0
20230804,201700,7686830750,23400,23400,23400,23400,0
20230804,201600,7686830750,23400,23400,23400,23400,0
20230804,201500,7686830750,23400,23400,23400,23400,0
20230804,201400,7686830750,23400,23400,23400,23400,2964
20230804,201300,7686830750,23400,23400,23400,23400,0
20230804,201200,7686830750,23400,23400,23400,23400,0
20230804,201100,7686830750,23400,23400,23400,23400,0
20230804,201000,7686830750,23400,23400,23400,23400,0
20230804,200900,7686830750,23400,23400,23400,23400,0
20230804,200800,7686830750,23400,23400,23400,23400,0
20230804,200700,7686830750,23400,23400,23400,23400,0
20230804,200600,7686830750,23400,23400,23400,23400,0
20230804,200500,7686830750,23400,23400,23400,23400,0
20230804,200400,7686830750,23400,23400,23400,23400,0
20230804,200300,7686830750,23400,23400,23400,23400,0
20230804,200200,7686830750,23400,23400,23400,23400,0
20230804,200100,7686830750,23400,23400,23400,23400,0
20230804,200000,7686830750,23400,23400,23400,23400,0
20230804,195900,7686830750,23400,23400,23400,23400,0
20230804,195800,7686830750,23400,23400,23400,23400,0
20230804,195700,7686830750,23400,23400,23400,23400,0
20230804,195600,7686830750,23400,23400,23400,23400,0
20230804,195500,7686830750,23400,23400,23400,23400,0
20230804,195400,7686830750,23400,23400,23400,23400,0
20230804,195300,7686830750,23400,23400,23400,23400,0
20230804,195200,7686830750,23400,23400,23400,23400,0
20230804,195100,7686830750,23400,23400,23400,23400,0
20230804,195000,7686830750,23400,23400,23400,23400,0
20230804,194900,7686830750,23400,23400,23400,23400,0
20230804,194800,7686830750,23400,23400,23400,23400,0
20230804,194700,7686830750,23400,23400,23400,23400,0
20230804,194600,7686830750,23400,23400,23400,23400,0
20230804,194500,7686830750,23400,23400,23400,23400,0
20230804,194400,7686830750,23400,23400,23400,23400,2964
20230804,194300,7686830750,23400,23400,23400,23400,0
20230804,194200,7686830750,23400,23400,23400,23400,0
20230804,194100,7686830750,23400,23400,23400,23400,0
20230804,194000,7686830750,23400,23400,23400,23400,0
20230804,193900,7686830750,23400,23400,23400,23400,0
20230804,193800,7686830750,23400,23400,23400,23400,0
20230804,193700,7686830750,23400,23400,23400,23400,0
20230804,193600,7686830750,23400,23400,23400,23400,0
20230804,193500,7686830750,23400,23400,23400,23400,0
20230804,193400,7686830750,23400,23400,23400,23400,0
20230804,193300,7686830750,23400,23400,23400,23400,0
20230804,193200,7686830750,23400,23400,23400,23400,0
20230804,193100,7686830750,23400,23400,23400,23400,0
20230804,193000,7686830750,23400,23400,23400,23400,0
20230804,192900,7686830750,23400,23400,23400,23400,0
20230804,192800,7686830750,23400,23400,23400,23400,0
20230804,192700,7686830750,23400,23400,23400,23400,0
20230804,192600,7686830750,23400,23400,23400,23400,0
20230804,192500,7686830750,23400,23400,23400,23400,0
20230804,192400,7686830750,23400,23400,23400,23400,0
20230804,192300,7686830750,23400,23400,23400,23400,0
20230804,192200,7686830750,23400,23400,23400,23400,0
20230804,192100,7686830750,23400,23400,23400,23400,0
20230804,192000,7686830750,23400,23400,23400,23400,0
20230804,191900,7686830750,23400,23400,23400,23400,0
20230804,191800,7686830750,23400,23400,23400,23400,0
20230804,191700,7686830750,23400,23400,23400,23400,0
20230804,191600,7686830750,23400,23400,23400,23400,0
20230804,191500,7686830750,23400,23400,23400,23400,0
20230804,191400,7686830750,23400,23400,23400,23400,2964
20230804,191300,7686830750,23400,23400,23400,23400,0
20230804,191200,7686830750,23400,23400,23400,23400,0
20230804,191100,7686830750,23400,23400,23400,23400,0
20230804,191000,7686830750,23400,23400,23400,23400,0
20230804,190900,7686830750,23400,23400,23400,23400,0
20230804,190800,7686830750,23400,23400,23400,23400,0
20230804,190700,7686830750,23400,23400,23400,23400,0
20230804,190600,7686830750,23400,23400,23400,23400,0
20230804,190500,7686830750,23400,23400,23400,23400,0
20230804,190400,7686830750,23400,23400,23400,23400,0
20230804,190300,7686830750,23400,23400,23400,23400,0
20230804,190200,7686830750,23400,23400,23400,23400,0
20230804,190100,7686830750,23400,23400,23400,23400,0
20230804,190000,7686830750,23400,23400,23400,23400,0
20230804,185900,7686830750,23400,23400,23400,23400,0
20230804,185800,7686830750,23400,23400,23400,23400,0
20230804,185700,7686830750,23400,23400,23400,23400,0
20230804,185600,7686830750,23400,23400,23400,23400,0
20230804,185500,7686830750,23400,23400,23400,23400,0
20230804,185400,7686830750,23400,23400,23400,23400,0
20230804,185300,7686830750,23400,23400,23400,23400,0
20230804,185200,7686830750,23400,23400,23400,23400,0
20230804,185100,7686830750,23400,23400,23400,23400,0
20230804,185000,7686830750,23400,23400,23400,23400,0
20230804,184900,7686830750,23400,23400,23400,23400,0
20230804,184800,7686830750,23400,23400,23400,23400,0
20230804,184700,7686830750,23400,23400,23400,23400,0
20230804,184600,7686830750,23400,23400,23400,23400,0
20230804,184500,7686830750,23400,23400,23400,23400,0
20230804,184400,7686830750,23400,23400,23400,23400,2964
20230804,184300,7686830750,23400,23400,23400,23400,0
20230804,184200,7686830750,23400,23400,23400,23400,0
20230804,184100,7686830750,23400,23400,23400,23400,0
20230804,184000,7686830750,23400,23400,23400,23400,0
20230804,183900,7686830750,23400,23400,23400,23400,0
20230804,183800,7686830750,23400,23400,23400,23400,0
20230804,183700,7686830750,23400,23400,23400,23400,0
20230804,183600,7686830750,23400,23400,23400,23400,0
20230804,183500,7686830750,23400,23400,23400,23400,0
20230804,183400,7686830750,23400,23400,23400,23400,0
20230804,183300,7686830750,23400,23400,23400,23400,0
20230804,183200,7686830750,23400,23400,23400,23400,0
20230804,183100,7686830750,23400,23400,23400,23400,0
20230804,183000,7686830750,23400,23400,23400,23400,0
20230804,182900,7686830750,23400,23400,23400,23400,0
20230804,182800,7686830750,23400,23400,23400,23400,0
20230804,182700,7686830750,23400,23400,23400,23400,0
20230804,182600,7686830750,23400,23400,23400,23400,0
20230804,182500,7686830750,23400,23400,23400,23400,0
20230804,182400,7686830750,23400,23400,23400,23400,0
20230804,182300,7686830750,23400,23400,23400,23400,0
20230804,182200,7686830750,23400,23400,23400,23400,0
20230804,182100,7686830750,23400,23400,23400,23400,0
20230804,182000,7686830750,23400,23400,23400,23400,0
20230804,181900,7686830750,23400,23400,23400,23400,0
20230804,181800,7686830750,23400,23400,23400,23400,0
20230804,181700,7686830750,23400,23400,23400,23400,0
20230804,181600,7686830750,23400,23400,23400,23400,0
20230804,181500,7686830750,23400,23400,23400,23400,0
20230804,181400,7686830750,23400,23400,23400,23400,2964
20230804,181300,7686830750,23400,23400,23400,23400,0
20230804,181200,7686830750,23400,23400,23400,23400,0
20230804,181100,7686830750,23400,23400,23400,23400,0
20230804,181000,7686830750,23400,23400,23400,23400,0
20230804,180900,7686830750,23400,23400,23400,23400,0
20230804,180800,7686830750,23400,23400,23400,23400,0
20230804,180700,7686830750,23400,23400,23400,23400,0
20230804,180600,7686830750,23400,23400,23400,23400,0
20230804,180500,7686830750,23400,23400,23400,23400,0
20230804,180400,7686830750,23400,23400,23400,23400,0
20230804,180300,7686830750,23400,23400,23400,23400,0
20230804,180200,7686830750,23400,23400,23400,23400,0
20230804,180100,7686830750,23400,23400,23400,23400,0
20230804,180000,7686830750,23400,23400,23400,23400,0
20230804,175900,7686830750,23400,23400,23400,23400,0
20230804,175800,7686830750,23400,23400,23400,23400,0
20230804,175700,7686830750,23400,23400,23400,23400,0
20230804,175600,7686830750,23400,23400,23400,23400,0
20230804,175500,7686830750,23400,23400,23400,23400,0
20230804,175400,7686830750,23400,23400,23400,23400,0
20230804,175300,7686830750,23400,23400,23400,23400,0
20230804,175200,7686830750,23400,23400,23400,23400,0
20230804,175100,7686830750,23400,23400,23400,23400,0
20230804,175000,7686830750,23400,23400,23400,23400,0
20230804,174900,7686830750,23400,23400,23400,23400,0
20230804,174800,7686830750,23400,23400,23400,23400,0
20230804,174700,7686830750,23400,23400,23400,23400,0
20230804,174600,7686830750,23400,23400,23400,23400,0
20230804,174500,7686830750,23400,23400,23400,23400,0
20230804,174400,7686830750,23400,23400,23400,23400,2964
20230804,174300,7686830750,23400,23400,23400,23400,0
20230804,174200,7686830750,23400,23400,23400,23400,0
20230804,174100,7686830750,23400,23400,23400,23400,0
20230804,174000,7686830750,23400,23400,23400,23400,0
20230804,173900,7686830750,23400,23400,23400,23400,0
20230804,173800,7686830750,23400,23400,23400,23400,0
20230804,173700,7686830750,23400,23400,23400,23400,0
20230804,173600,7686830750,23400,23400,23400,23400,0
20230804,173500,7686830750,23400,23400,23400,23400,0
20230804,173400,7686830750,23400,23400,23400,23400,0
20230804,173300,7686830750,23400,23400,23400,23400,0
20230804,173200,7686830750,23400,23400,23400,23400,0
20230804,173100,7686830750,23400,23400,23400,23400,0
20230804,173000,7686830750,23400,23400,23400,23400,0
20230804,172900,7686830750,23400,23400,23400,23400,0
20230804,172800,7686830750,23400,23400,23400,23400,0
20230804,172700,7686830750,23400,23400,23400,23400,0
20230804,172600,7686830750,23400,23400,23400,23400,0
20230804,172500,7686830750,23400,23400,23400,23400,0
20230804,172400,7686830750,23400,23400,23400,23400,0
20230804,172300,7686830750,23400,23400,23400,23400,0
20230804,172200,7686830750,23400,23400,23400,23400,0
20230804,172100,7686830750,23400,23400,23400,23400,0
20230804,172000,7686830750,23400,23400,23400,23400,0
20230804,171900,7686830750,23400,23400,23400,23400,0
20230804,171800,7686830750,23400,23400,23400,23400,0
20230804,171700,7686830750,23400,23400,23400,23400,0
20230804,171600,7686830750,23400,23400,23400,23400,0
20230804,171500,7686830750,23400,23400,23400,23400,0
20230804,171400,7686830750,23400,23400,23400,23400,2964
20230804,171300,7686830750,23400,23400,23400,23400,0
20230804,171200,7686830750,23400,23400,23400,23400,0
20230804,171100,7686830750,23400,23400,23400,23400,0
20230804,171000,7686830750,23400,23400,23400,23400,0
20230804,170900,7686830750,23400,23400,23400,23400,0
20230804,170800,7686830750,23400,23400,23400,23400,0
20230804,170700,7686830750,23400,23400,23400,23400,0
20230804,170600,7686830750,23400,23400,23400,23400,0
20230804,170500,7686830750,23400,23400,23400,23400,0
20230804,170400,7686830750,23400,23400,23400,23400,0
20230804,170300,7686830750,23400,23400,23400,23400,0
20230804,170200,7686830750,23400,23400,23400,23400,0
20230804,170100,7686830750,23400,23400,23400,23400,0
20230804,170000,7686830750,23400,23400,23400,23400,0
20230804,165900,7686830750,23400,23400,23400,23400,0
20230804,165800,7686830750,23400,23400,23400,23400,0
20230804,165700,7686830750,23400,23400,23400,23400,0
20230804,165600,7686830750,23400,23400,23400,23400,0
20230804,165500,7686830750,23400,23400,23400,23400,0
20230804,165400,7686830750,23400,23400,23400,23400,0
20230804,165300,7686830750,23400,23400,23400,23400,0
20230804,165200,7686830750,23400,23400,23400,23400,0
20230804,165100,7686830750,23400,23400,23400,23400,0
20230804,165000,7686830750,23400,23400,23400,23400,0
20230804,164900,7686830750,23400,23400,23400,23400,0
20230804,164800,7686830750,23400,23400,23400,23400,0
20230804,164700,7686830750,23400,23400,23400,23400,0
20230804,164600,7686830750,23400,23400,23400,23400,0
20230804,164500,7686830750,23400,23400,23400,23400,0
20230804,164400,7686830750,23400,23400,23400,23400,2964
20230804,164300,7686830750,23400,23400,23400,23400,0
20230804,164200,7686830750,23400,23400,23400,23400,0
20230804,164100,7686830750,23400,23400,23400,23400,0
20230804,164000,7686830750,23400,23400,23400,23400,0
20230804,163900,7686830750,23400,23400,23400,23400,0
20230804,163800,7686830750,23400,23400,23400,23400,0
20230804,163700,7686830750,23400,23400,23400,23400,0
20230804,163600,7686830750,23400,23400,23400,23400,0
20230804,163500,7686830750,23400,23400,23400,23400,0
20230804,163400,7686830750,23400,23400,23400,23400,0
20230804,163300,7686830750,23400,23400,23400,23400,0
20230804,163200,7686830750,23400,23400,23400,23400,0
20230804,163100,7686830750,23400,23400,23400,23400,0
20230804,163000,7686830750,23400,23400,23400,23400,0
20230804,162900,7686830750,23400,23400,23400,23400,0
20230804,162800,7686830750,23400,23400,23400,23400,0
20230804,162700,7686830750,23400,23400,23400,23400,0
20230804,162600,7686830750,23400,23400,23400,23400,0
20230804,162500,7686830750,23400,23400,23400,23400,0
20230804,162400,7686830750,23400,23400,23400,23400,0
20230804,162300,7686830750,23400,23400,23400,23400,0
20230804,162200,7686830750,23400,23400,23400,23400,0
20230804,162100,7686830750,23400,23400,23400,23400,0
20230804,162000,7686830750,23400,23400,23400,23400,0
20230804,161900,7686830750,23400,23400,23400,23400,0
20230804,161800,7686830750,23400,23400,23400,23400,0
20230804,161700,7686830750,23400,23400,23400,23400,0
20230804,161600,7686830750,23400,23400,23400,23400,0
20230804,161500,7686830750,23400,23400,23400,23400,0
20230804,161400,7686830750,23400,23400,23400,23400,2964
20230804,161300,7686830750,23400,23400,23400,23400,0
20230804,161200,7686830750,23400,23400,23400,23400,0
20230804,161100,7686830750,23400,23400,23400,23400,0
20230804,161000,7686830750,23400,23400,23400,23400,0
20230804,160900,7686830750,23400,23400,23400,23400,0
20230804,160800,7686830750,23400,23400,23400,23400,0
20230804,160700,7686830750,23400,23400,23400,23400,0
20230804,160600,7686830750,23400,23400,23400,23400,0
20230804,160500,7686830750,23400,23400,23400,23400,0
20230804,160400,7686830750,23400,23400,23400,23400,0
20230804,160300,7686830750,23400,23400,23400,23400,0
20230804,160200,7686830750,23400,23400,23400,23400,0
20230804,160100,7686830750,23400,23400,23400,23400,0
20230804,160000,7686830750,23400,23400,23400,23400,0
20230804,155900,7686830750,23400,23400,23400,23400,0
20230804,155800,7686830750,23400,23400,23400,23400,0
20230804,155700,7686830750,23400,23400,23400,23400,0
20230804,155600,7686830750,23400,23400,23400,23400,0
20230804,155500,7686830750,23400,23400,23400,23400,0
20230804,155400,7686830750,23400,23400,23400,23400,0
20230804,155300,7686830750,23400,23400,23400,23400,0
20230804,155200,7686830750,23400,23400,23400,23400,0
20230804,155100,7686830750,23400,23400,23400,23400,0
20230804,155000,7686830750,23400,23400,23400,23400,0
20230804,154900,7686830750,23400,23400,23400,23400,0
20230804,154800,7686830750,23400,23400,23400,23400,0
20230804,154700,7686830750,23400,23400,23400,23400,0
20230804,154600,7686830750,23400,23400,23400,23400,0
20230804,154500,7686830750,23400,23400,23400,23400,0
20230804,154400,7686830750,23400,23400,23400,23400,2964
20230804,154300,7686830750,23400,23400,23400,23400,0
20230804,154200,7686830750,23400,23400,23400,23400,0
20230804,154100,7686830750,23400,23400,23400,23400,0
20230804,154000,7686830750,23400,23400,23400,23400,0
20230804,153900,7686830750,23400,23400,23400,23400,0
20230804,153800,7686830750,23400,23400,23400,23400,0
20230804,153700,7686830750,23400,23400,23400,23400,0
20230804,153600,7686830750,23400,23400,23400,23400,0
20230804,153500,7686830750,23400,23400,23400,23400,0
20230804,153400,7686830750,23400,23400,23400,23400,0
20230804,153300,7686830750,23400,23400,23400,23400,0
20230804,153200,7686830750,23400,23400,23400,23400,0
20230804,153100,7686830750,23400,23400,23400,23400,0
20230804,153000,7686830750,23400,23400,23400,23400,2964
20230804,152900,7617473150,23450,23450,23450,23450,0
20230804,152800,7617473150,23450,23450,23450,23450,0
20230804,152700,7617473150,23450,23450,23450,23450,0
20230804,152600,7617473150,23450,23450,23450,23450,0
20230804,152500,7617473150,23450,23450,23450,23450,0
20230804,152400,7617473150,23450,23450,23450,23450,0
20230804,152300,7617473150,23450,23450,23450,23450,0
20230804,152200,7617473150,23450,23450,23450,23450,0
20230804,152100,7617473150,23450,23450,23450,23450,0
20230804,152000,7617473150,23450,23450,23450,23450,0
20230804,151900,7617473150,23450,23400,23450,23350,480
20230804,151800,7606236300,23400,23300,23400,23300,394
20230804,151700,7597033650,23300,23300,23300,23200,890
20230804,151600,7576297750,23200,23200,23300,23200,980
20230804,151500,7553547850,23200,23250,23250,23200,112
20230804,151400,7550947500,23250,23300,23300,23200,611
20230804,151300,7536737950,23300,23350,23350,23300,364
20230804,151200,7528247800,23350,23350,23350,23300,938
20230804,151100,7506382150,23350,23350,23350,23350,352
20230804,151000,7498162950,23350,23350,23350,23350,455
20230804,150900,7487538700,23300,23300,23350,23300,134
20230804,150800,7484414500,23300,23300,23300,23300,238
20230804,150700,7478869100,23300,23350,23350,23300,423
20230804,150600,7469010500,23350,23400,23400,23300,3167
20230804,150500,7395122550,23350,23400,23400,23350,139
20230804,150400,7391870900,23350,23350,23400,23350,258
20230804,150300,7385840400,23400,23450,23450,23400,717
20230804,150200,7369059150,23450,23400,23450,23400,54
20230804,150100,7367794350,23400,23400,23400,23400,600
20230804,150000,7353754350,23400,23350,23450,23350,94
20230804,145900,7351555450,23350,23400,23450,23350,821
20230804,145800,7332338600,23400,23350,23450,23350,156
20230804,145700,7328689950,23450,23400,23450,23400,1443
20230804,145600,7294909300,23450,23500,23500,23400,381
20230804,145500,7285984200,23500,23450,23500,23400,395
20230804,145400,7276722200,23450,23450,23500,23450,550
20230804,145300,7263824450,23450,23500,23500,23400,440
20230804,145200,7253505800,23450,23500,23500,23450,533
20230804,145100,7241002850,23500,23450,23500,23450,1123
20230804,145000,7214663900,23450,23450,23500,23450,307
20230804,144900,7207461250,23500,23400,23500,23400,599
20230804,144800,7193414900,23450,23400,23450,23400,487
20230804,144700,7182014100,23450,23450,23450,23400,192
20230804,144600,7177519600,23400,23400,23450,23350,463
20230804,144500,7166689700,23450,23400,23450,23400,144
20230804,144400,7163319100,23450,23400,23450,23400,314
20230804,144300,7155970500,23450,23400,23450,23400,1185
20230804,144200,7128241050,23400,23400,23450,23400,46
20230804,144100,7127163500,23450,23400,23450,23350,430
20230804,144000,7117118750,23400,23350,23400,23350,87
20230804,143900,7115085550,23350,23350,23400,23350,238
20230804,143800,7109523200,23350,23350,23400,23350,344
20230804,143700,7101483900,23400,23350,23400,23350,50
20230804,143600,7100315300,23400,23350,23400,23350,124
20230804,143500,7097419650,23350,23400,23400,23250,372
20230804,143400,7088739700,23300,23350,23400,23250,464
20230804,143300,7077914600,23250,23250,23350,23250,147
20230804,143200,7074496550,23350,23250,23350,23250,186
20230804,143100,7070171250,23350,23250,23350,23250,259
20230804,143000,7064142350,23250,23300,23400,23200,6360
20230804,142900,6916347400,23300,23400,23450,23300,236
20230804,142800,6910836250,23300,23450,23450,23300,1604
20230804,142700,6873337100,23450,23400,23450,23400,715
20230804,142600,6856596250,23400,23400,23450,23350,644
20230804,142500,6841526600,23350,23350,23400,23350,21
20230804,142400,6841036000,23350,23350,23400,23350,26
20230804,142300,6840428500,23400,23400,23400,23350,314
20230804,142200,6833094950,23350,23400,23400,23350,431
20230804,142100,6823028150,23400,23350,23400,23350,21
20230804,142000,6822537450,23350,23400,23400,23350,256
20230804,141900,6816558350,23400,23350,23400,23350,68
20230804,141800,6814967900,23350,23300,23350,23300,111
20230804,141700,6812377150,23350,23350,23350,23300,768
20230804,141600,6794471100,23350,23300,23350,23300,266
20230804,141500,6788261050,23350,23350,23350,23300,728
20230804,141400,6771262950,23300,23300,23350,23300,228
20230804,141300,6765949900,23350,23350,23350,23300,780
20230804,141200,6747742950,23350,23300,23350,23250,138
20230804,141100,6744528400,23300,23300,23350,23250,1229
20230804,141000,6715892450,23300,23400,23400,23300,2917
20230804,140900,6647846700,23350,23400,23450,23350,738
20230804,140800,6630579250,23450,23550,23550,23400,1070
20230804,140700,6605494200,23500,23650,23650,23350,4054
20230804,140600,6510398150,23650,23700,23700,23650,388
20230804,140500,6501213800,23700,23650,23700,23600,1947
20230804,140400,6455169150,23650,23600,23650,23550,1146
20230804,140300,6428123500,23600,23550,23600,23550,119
20230804,140200,6425318350,23550,23550,23600,23550,562
20230804,140100,6412074750,23550,23550,23600,23550,264
20230804,140000,6405852450,23550,23550,23600,23550,974
20230804,135900,6382906550,23600,23600,23600,23500,259
20230804,135800,6376801700,23600,23600,23650,23500,623
20230804,135700,6362115250,23550,23500,23600,23500,1105
20230804,135600,6336064050,23550,23550,23600,23500,1080
20230804,135500,6310620050,23550,23450,23550,23450,2059
20230804,135400,6262216600,23400,23450,23450,23400,38
20230804,135300,6261326400,23450,23400,23450,23300,310
20230804,135200,6254080550,23450,23450,23450,23400,20
20230804,135100,6253612300,23450,23400,23500,23400,919
20230804,135000,6232061900,23450,23450,23450,23350,419
20230804,134900,6222256150,23450,23300,23450,23300,2231
20230804,134800,6169982100,23300,23350,23400,23300,447
20230804,134700,6159543750,23400,23400,23400,23350,471
20230804,134600,6148536300,23400,23350,23400,23300,305
20230804,134500,6141413200,23400,23300,23400,23300,260
20230804,134400,6135344150,23300,23300,23350,23250,266
20230804,134300,6129154800,23300,23300,23300,23250,410
20230804,134200,6119601900,23300,23300,23300,23250,24
20230804,134100,6119043500,23250,23300,23350,23250,277
20230804,134000,6112588150,23300,23250,23300,23200,840
20230804,133900,6093032850,23250,23150,23250,23150,37
20230804,133800,6092174150,23150,23200,23250,23150,296
20230804,133700,6085308100,23200,23150,23250,23150,217
20230804,133600,6080274500,23150,23150,23200,23150,576
20230804,133500,6066932250,23200,23150,23200,23150,284
20230804,133400,6060356650,23200,23200,23200,23150,50
20230804,133300,6059197550,23200,23150,23200,23150,31
20230804,133200,6058479200,23150,23150,23200,23150,211
20230804,133100,6053593400,23150,23150,23200,23150,22
20230804,133000,6053083850,23200,23150,23200,23150,74
20230804,132900,6051370350,23200,23200,23200,23150,170
20230804,132800,6047434500,23150,23200,23200,23100,51
20230804,132700,6046252700,23050,23050,23200,23050,152
20230804,132600,6042741050,23100,23100,23100,23050,285
20230804,132500,6036166800,23050,23050,23100,23050,1240
20230804,132400,6007534550,23100,23100,23100,23000,2890
20230804,132300,5940886950,23150,23100,23200,23100,301
20230804,132200,5933919050,23100,23100,23150,23100,26
20230804,132100,5933318000,23150,23150,23150,23100,135
20230804,132000,5930198550,23100,23150,23200,23100,146
20230804,131900,5926823200,23200,23050,23200,23050,35
20230804,131800,5926014250,23050,23100,23250,23050,2516
20230804,131700,5867985600,23150,23250,23250,23150,722
20230804,131600,5851259550,23150,23250,23250,23150,40
20230804,131500,5850330700,23250,23250,23300,23200,133
20230804,131400,5847238850,23200,23150,23250,23150,222
20230804,131300,5842098050,23200,23200,23200,23150,345
20230804,131200,5834094750,23200,23150,23200,23100,98
20230804,131100,5831826550,23200,23200,23200,23150,699
20230804,131000,5815624800,23200,23150,23200,23150,29
20230804,130900,5814952700,23150,23150,23200,23150,143
20230804,130800,5811635900,23200,23150,23200,23150,220
20230804,130700,5806542650,23150,23150,23200,23100,420
20230804,130600,5796815650,23150,23050,23150,23050,49
20230804,130500,5795682600,23100,23150,23150,23050,442
20230804,130400,5785474150,23150,23050,23150,23050,113
20230804,130300,5782859800,23050,23250,23250,23050,968
20230804,130200,5760495250,23100,23150,23250,23100,356
20230804,130100,5752261550,23150,23150,23250,23100,242
20230804,130000,5746658800,23250,23100,23250,23100,170
20230804,125900,5742723100,23150,23100,23300,23100,216
20230804,125800,5737715500,23150,23150,23150,23100,151
20230804,125700,5734225650,23150,23100,23150,23100,24
20230804,125600,5733670850,23100,23200,23200,23100,110
20230804,125500,5731126700,23200,23200,23200,23150,154
20230804,125400,5727559950,23150,23150,23150,23100,233
20230804,125300,5722176750,23100,23150,23200,23100,139
20230804,125200,5718958950,23150,23200,23200,23150,125
20230804,125100,5716064800,23200,23100,23200,23100,46
20230804,125000,5714999800,23100,23200,23200,23100,773
20230804,124900,5697127200,23200,23200,23200,23150,32
20230804,124800,5696385550,23200,23150,23200,23150,42
20230804,124700,5695411950,23150,23200,23200,23150,725
20230804,124600,5678609100,23200,23200,23200,23150,222
20230804,124500,5673469350,23200,23150,23200,23150,30
20230804,124400,5672774400,23200,23300,23300,23200,235
20230804,124300,5667321000,23250,23150,23250,23150,210
20230804,124200,5662442300,23250,23150,23250,23150,254
20230804,124100,5656549500,23200,23150,23200,23150,310
20230804,124000,5649365650,23200,23150,23200,23150,284
20230804,123900,5642782650,23150,23150,23200,23150,82
20230804,123800,5640882700,23150,23150,23250,23150,9
20230804,123700,5640674050,23150,23200,23250,23150,240
20230804,123600,5635104550,23200,23200,23200,23150,52
20230804,123500,5633898800,23150,23150,23200,23150,383
20230804,123400,5625026200,23200,23150,23200,23150,98
20230804,123300,5622754600,23200,23150,23200,23150,236
20230804,123200,5617290200,23200,23150,23250,23150,978
20230804,123100,5594647850,23150,23200,23250,23150,958
20230804,123000,5572430050,23200,23200,23250,23200,89
20230804,122900,5570364250,23200,23200,23250,23200,201
20230804,122800,5565699100,23250,23200,23250,23200,219
20230804,122700,5560617800,23200,23250,23250,23200,888
20230804,122600,5540007850,23250,23200,23250,23150,221
20230804,122500,5534883400,23200,23200,23250,23150,340
20230804,122400,5526985100,23150,23200,23250,23150,23
20230804,122300,5526451900,23150,23250,23250,23150,1532
20230804,122200,5490908600,23200,23200,23250,23200,66
20230804,122100,5489375200,23250,23200,23250,23200,693
20230804,122000,5473296050,23250,23200,23250,23200,546
20230804,121900,5460628600,23200,23350,23350,23200,60
20230804,121800,5459233150,23350,23200,23350,23200,74
20230804,121700,5457511950,23300,23250,23300,23200,984
20230804,121600,5434608850,23350,23250,23400,23200,263
20230804,121500,5428488350,23350,23150,23350,23150,63
20230804,121400,5427026950,23200,23200,23200,23150,2759
20230804,121300,5363022900,23200,23300,23300,23200,858
20230804,121200,5343113550,23200,23300,23300,23200,875
20230804,121100,5322771350,23250,23250,23300,23250,1124
20230804,121000,5296631400,23250,23400,23450,23250,1283
20230804,120900,5266726050,23350,23450,23450,23350,19
20230804,120800,5266282000,23350,23350,23400,23350,243
20230804,120700,5260604800,23400,23400,23450,23350,53
20230804,120600,5259365050,23400,23350,23400,23350,30
20230804,120500,5258663950,23350,23350,23450,23350,221
20230804,120400,5253500100,23450,23350,23450,23350,136
20230804,120300,5250318150,23350,23350,23450,23350,137
20230804,120200,5247112150,23400,23400,23450,23400,1066
20230804,120100,5222167250,23400,23450,23450,23400,375
20230804,120000,5213388600,23450,23400,23450,23400,207
20230804,115900,5208537200,23450,23400,23450,23400,267
20230804,115800,5202283600,23400,23400,23450,23400,60
20230804,115700,5200878450,23400,23450,23450,23400,191
20230804,115600,5196408800,23450,23450,23450,23400,219
20230804,115500,5191283100,23450,23400,23450,23400,158
20230804,115400,5187585050,23450,23400,23450,23400,55
20230804,115300,5186296650,23450,23450,23450,23400,191
20230804,115200,5181826800,23450,23400,23450,23350,279
20230804,115100,5175298100,23400,23400,23400,23350,43
20230804,115000,5174292600,23400,23400,23400,23350,54
20230804,114900,5173030650,23400,23400,23450,23350,44
20230804,114800,5172001550,23400,23300,23400,23300,302
20230804,114700,5164948650,23350,23350,23350,23300,628
20230804,114600,5150310500,23350,23400,23400,23300,58
20230804,114500,5148955300,23400,23400,23400,23350,439
20230804,114400,5138694100,23400,23450,23450,23350,692
20230804,114300,5122523300,23400,23500,23500,23400,228
20230804,114200,5117178050,23500,23550,23550,23500,973
20230804,114100,5094307950,23500,23500,23550,23450,154
20230804,114000,5090688500,23400,23500,23550,23400,50
20230804,113900,5089513450,23550,23450,23550,23400,728
20230804,113800,5072470300,23450,23450,23500,23400,393
20230804,113700,5063255200,23550,23400,23550,23400,151
20230804,113600,5059712350,23400,23400,23450,23400,180
20230804,113500,5055499150,23450,23400,23450,23400,143
20230804,113400,5052152450,23400,23450,23500,23400,99
20230804,113300,5049831150,23450,23450,23500,23450,525
20230804,113200,5037517650,23450,23550,23550,23450,3906
20230804,113100,4945734650,23600,23600,23600,23500,593
20230804,113000,4931769950,23550,23600,23600,23550,253
20230804,112900,4925801250,23600,23600,23600,23550,65
20230804,112800,4924267700,23650,23600,23650,23600,269
20230804,112700,4917916950,23650,23600,23650,23600,20
20230804,112600,4917444650,23650,23600,23650,23600,417
20230804,112500,4907601350,23650,23600,23650,23500,2780
20230804,112400,4842010350,23550,23600,23600,23550,219
20230804,112300,4836851950,23600,23600,23600,23550,16
20230804,112200,4836474650,23550,23600,23600,23500,350
20230804,112100,4828236350,23600,23500,23600,23500,118
20230804,112000,4825457000,23500,23550,23550,23500,16
20230804,111900,4825080550,23500,23600,23600,23500,250
20230804,111800,4819191900,23600,23550,23600,23500,351
20230804,111700,4810914500,23500,23550,23550,23500,103
20230804,111600,4808493700,23500,23500,23550,23500,171
20230804,111500,4804474850,23550,23550,23550,23500,67
20230804,111400,4802898000,23550,23500,23550,23450,295
20230804,111300,4795972200,23450,23500,23500,23450,430
20230804,111200,4785878150,23500,23450,23500,23450,103
20230804,111100,4783458700,23500,23500,23500,23450,399
20230804,111000,4774093600,23500,23600,23600,23450,1866
20230804,110900,4730240850,23600,23600,23650,23550,566
20230804,110800,4716897600,23600,23600,23650,23600,2435
20230804,110700,4659426700,23600,23650,23650,23600,274
20230804,110600,4652957200,23600,23700,23700,23600,686
20230804,110500,4636735350,23700,23600,23700,23550,1164
20230804,110400,4609231700,23550,23600,23650,23500,308
20230804,110300,4601975050,23600,23550,23650,23500,357
20230804,110200,4593565650,23650,23600,23650,23550,50
20230804,110100,4592385700,23650,23650,23650,23550,860
20230804,110000,4572120900,23600,23650,23650,23550,223
20230804,105900,4566851350,23600,23550,23650,23550,519
20230804,105800,4554600900,23550,23600,23600,23550,372
20230804,105700,4545837250,23550,23550,23600,23550,252
20230804,105600,4539892600,23550,23600,23600,23550,32
20230804,105500,4539137500,23600,23550,23600,23550,403
20230804,105400,4529637150,23550,23450,23600,23450,766
20230804,105300,4511636450,23450,23500,23550,23450,979
20230804,105200,4488629100,23500,23650,23650,23500,432
20230804,105100,4478465400,23650,23600,23650,23550,100
20230804,105000,4476105050,23550,23600,23600,23550,177
20230804,104900,4471928100,23600,23600,23700,23600,330
20230804,104800,4464121800,23600,23550,23600,23550,313
20230804,104700,4456747700,23550,23550,23600,23550,496
20230804,104600,4445063100,23550,23650,23700,23550,2464
20230804,104500,4386909500,23700,23700,23700,23650,104
20230804,104400,4384446600,23700,23700,23700,23650,269
20230804,104300,4378075350,23700,23650,23750,23650,632
20230804,104200,4363096300,23750,23650,23750,23650,440
20230804,104100,4352670600,23750,23650,23750,23600,652
20230804,104000,4337219250,23600,23650,23700,23600,353
20230804,103900,4328867550,23700,23600,23700,23600,121
20230804,103800,4326006550,23550,23700,23700,23550,508
20230804,103700,4314001550,23650,23650,23700,23650,240
20230804,103600,4308325400,23650,23650,23650,23650,51
20230804,103500,4307119250,23550,23700,23700,23550,749
20230804,103400,4289412050,23700,23700,23700,23650,363
20230804,103300,4280819500,23700,23650,23700,23600,421
20230804,103200,4270852300,23700,23650,23700,23600,177
20230804,103100,4266659500,23650,23650,23700,23600,521
20230804,103000,4254333250,23650,23650,23650,23550,249
20230804,102900,4248449900,23700,23650,23700,23600,614
20230804,102800,4233906550,23650,23550,23700,23550,2769
20230804,102700,4168615350,23550,23500,23550,23450,1735
20230804,102600,4127846250,23500,23500,23500,23450,190
20230804,102500,4123382600,23450,23550,23550,23450,876
20230804,102400,4102825300,23550,23600,23600,23550,114
20230804,102300,4100140400,23600,23400,23600,23400,421
20230804,102200,4090244550,23450,23500,23550,23450,344
20230804,102100,4082163600,23550,23500,23600,23500,1013
20230804,102000,4058349400,23500,23450,23550,23450,1103
20230804,101900,4032399450,23450,23450,23500,23350,624
20230804,101800,4017758550,23450,23400,23450,23250,440
20230804,101700,4007479050,23350,23450,23450,23350,212
20230804,101600,4002527350,23400,23300,23550,23300,1538
20230804,101500,3966572150,23250,23250,23250,23150,260
20230804,101400,3960532000,23150,23050,23150,23050,1497
20230804,101300,3925898100,23050,23100,23200,23050,847
20230804,101200,3906322500,23150,23050,23200,23050,1002
20230804,101100,3883164600,23050,23050,23150,23050,694
20230804,101000,3867161150,23050,23050,23200,23000,3177
20230804,100900,3793959350,23100,23100,23150,23050,881
20230804,100800,3773609700,23150,23100,23150,23100,1812
20230804,100700,3731693550,23100,23150,23150,23100,1142
20230804,100600,3705298450,23200,23250,23350,23200,437
20230804,100500,3695153050,23200,23100,23200,23050,955
20230804,100400,3673098100,23150,23050,23150,23050,547
20230804,100300,3660464850,23050,23100,23150,23050,2497
20230804,100200,3602836100,23100,23050,23150,23050,784
20230804,100100,3584712000,23050,23150,23200,23050,4568
20230804,100000,3479074900,23200,23300,23350,23150,3176
20230804,095900,3405334750,23300,23300,23350,23300,234
20230804,095800,3399882200,23300,23250,23350,23250,1417
20230804,095700,3366911100,23200,23250,23300,23200,1191
20230804,095600,3339222100,23300,23350,23350,23250,163
20230804,095500,3335418650,23350,23300,23350,23250,2357
20230804,095400,3280567850,23350,23300,23350,23300,1238
20230804,095300,3251692900,23350,23300,23350,23250,1562
20230804,095200,3215291700,23350,23400,23400,23300,3066
20230804,095100,3143833750,23300,23400,23450,23300,1830
20230804,095000,3101101400,23350,23350,23400,23350,832
20230804,094900,3081662800,23350,23350,23450,23350,638
20230804,094800,3066743300,23350,23350,23400,23350,1512
20230804,094700,3031398650,23400,23450,23550,23400,2908
20230804,094600,2963322000,23450,23450,23500,23450,6164
20230804,094500,2818756350,23500,23500,23500,23450,782
20230804,094400,2800406200,23500,23500,23550,23500,1385
20230804,094300,2767858450,23550,23550,23550,23550,507
20230804,094200,2755918600,23550,23550,23600,23500,542
20230804,094100,2743154500,23550,23550,23600,23550,876
20230804,094000,2722524200,23550,23550,23650,23550,196
20230804,093900,2717895050,23600,23650,23650,23600,553
20230804,093800,2704842650,23600,23650,23700,23600,1213
20230804,093700,2676151050,23650,23700,23750,23650,169
20230804,093600,2672147700,23700,23750,23800,23700,551
20230804,093500,2659061550,23750,23750,23750,23700,1186
20230804,093400,2630929800,23800,23700,23850,23650,626
20230804,093300,2616042850,23800,23750,23850,23750,1598
20230804,093200,2578030100,23700,23600,23750,23550,1748
20230804,093100,2536722300,23600,23450,23700,23450,1990
20230804,093000,2489842900,23400,23500,23500,23300,2410
20230804,092900,2433428900,23500,23550,23600,23450,8429
20230804,092800,2235201000,23600,23600,23600,23550,847
20230804,092700,2215237200,23550,23600,23600,23550,424
20230804,092600,2205247850,23550,23650,23650,23550,1741
20230804,092500,2164145200,23650,23750,23750,23650,765
20230804,092400,2146021400,23750,23750,23800,23750,761
20230804,092300,2127937150,23800,23800,23800,23750,1142
20230804,092200,2100776800,23800,23750,23850,23700,1795
20230804,092100,2058088850,23750,23850,23850,23750,516
20230804,092000,2045795050,23850,23600,23850,23550,1060
20230804,091900,2020661100,23600,23650,23650,23550,577
20230804,091800,2007038750,23550,23500,23700,23500,4857
20230804,091700,1892459600,23500,23500,23550,23500,910
20230804,091600,1871059000,23550,23650,23650,23500,3341
20230804,091500,1792392750,23600,23700,23800,23500,5053
20230804,091400,1673022250,23700,23750,23750,23700,908
20230804,091300,1651458000,23750,23900,23900,23750,1262
20230804,091200,1621422250,23800,24200,24250,23800,2726
20230804,091100,1556145750,24100,24250,24250,24050,6046
20230804,091000,1409794050,24200,23850,24250,23800,7256
20230804,090900,1234796750,23950,23750,23950,23750,1856
20230804,090800,1190641800,23800,23750,24050,23750,5347
20230804,090700,1063180050,23700,23600,23750,23600,2069
20230804,090600,1014087500,23600,23600,23800,23600,1505
20230804,090500,978564800,23800,23900,23900,23600,3836
20230804,090400,887512700,23900,23950,24050,23750,3737
20230804,090300,798335350,24050,23850,24100,23850,5155
20230804,090200,674797550,23850,24100,24150,23850,6785
20230804,090100,511731850,24150,24350,24350,24050,8925
20230804,090000,295850400,24300,24300,24300,23950,12177
Reference in New Issue Copy Permalink