ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/089980/min/candle-20230824.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
20230824,194100,1744230400,23600,23600,23600,23600,752
20230824,194000,1744230400,23600,23600,23600,23600,0
20230824,193900,1744230400,23600,23600,23600,23600,0
20230824,193800,1744230400,23600,23600,23600,23600,0
20230824,193700,1744230400,23600,23600,23600,23600,0
20230824,193600,1744230400,23600,23600,23600,23600,0
20230824,193500,1744230400,23600,23600,23600,23600,0
20230824,193400,1744230400,23600,23600,23600,23600,0
20230824,193300,1744230400,23600,23600,23600,23600,0
20230824,193200,1744230400,23600,23600,23600,23600,0
20230824,193100,1744230400,23600,23600,23600,23600,0
20230824,193000,1744230400,23600,23600,23600,23600,0
20230824,192900,1744230400,23600,23600,23600,23600,0
20230824,192800,1744230400,23600,23600,23600,23600,0
20230824,192700,1744230400,23600,23600,23600,23600,0
20230824,192600,1744230400,23600,23600,23600,23600,0
20230824,192500,1744230400,23600,23600,23600,23600,0
20230824,192400,1744230400,23600,23600,23600,23600,0
20230824,192300,1744230400,23600,23600,23600,23600,0
20230824,192200,1744230400,23600,23600,23600,23600,0
20230824,192100,1744230400,23600,23600,23600,23600,0
20230824,192000,1744230400,23600,23600,23600,23600,0
20230824,191900,1744230400,23600,23600,23600,23600,0
20230824,191800,1744230400,23600,23600,23600,23600,0
20230824,191700,1744230400,23600,23600,23600,23600,0
20230824,191600,1744230400,23600,23600,23600,23600,0
20230824,191500,1744230400,23600,23600,23600,23600,0
20230824,191400,1744230400,23600,23600,23600,23600,0
20230824,191300,1744230400,23600,23600,23600,23600,0
20230824,191200,1744230400,23600,23600,23600,23600,0
20230824,191100,1744230400,23600,23600,23600,23600,752
20230824,191000,1744230400,23600,23600,23600,23600,0
20230824,190900,1744230400,23600,23600,23600,23600,0
20230824,190800,1744230400,23600,23600,23600,23600,0
20230824,190700,1744230400,23600,23600,23600,23600,0
20230824,190600,1744230400,23600,23600,23600,23600,0
20230824,190500,1744230400,23600,23600,23600,23600,0
20230824,190400,1744230400,23600,23600,23600,23600,0
20230824,190300,1744230400,23600,23600,23600,23600,0
20230824,190200,1744230400,23600,23600,23600,23600,0
20230824,190100,1744230400,23600,23600,23600,23600,0
20230824,190000,1744230400,23600,23600,23600,23600,0
20230824,185900,1744230400,23600,23600,23600,23600,0
20230824,185800,1744230400,23600,23600,23600,23600,0
20230824,185700,1744230400,23600,23600,23600,23600,0
20230824,185600,1744230400,23600,23600,23600,23600,0
20230824,185500,1744230400,23600,23600,23600,23600,0
20230824,185400,1744230400,23600,23600,23600,23600,0
20230824,185300,1744230400,23600,23600,23600,23600,0
20230824,185200,1744230400,23600,23600,23600,23600,0
20230824,185100,1744230400,23600,23600,23600,23600,0
20230824,185000,1744230400,23600,23600,23600,23600,0
20230824,184900,1744230400,23600,23600,23600,23600,0
20230824,184800,1744230400,23600,23600,23600,23600,0
20230824,184700,1744230400,23600,23600,23600,23600,0
20230824,184600,1744230400,23600,23600,23600,23600,0
20230824,184500,1744230400,23600,23600,23600,23600,0
20230824,184400,1744230400,23600,23600,23600,23600,0
20230824,184300,1744230400,23600,23600,23600,23600,0
20230824,184200,1744230400,23600,23600,23600,23600,0
20230824,184100,1744230400,23600,23600,23600,23600,752
20230824,184000,1744230400,23600,23600,23600,23600,0
20230824,183900,1744230400,23600,23600,23600,23600,0
20230824,183800,1744230400,23600,23600,23600,23600,0
20230824,183700,1744230400,23600,23600,23600,23600,0
20230824,183600,1744230400,23600,23600,23600,23600,0
20230824,183500,1744230400,23600,23600,23600,23600,0
20230824,183400,1744230400,23600,23600,23600,23600,0
20230824,183300,1744230400,23600,23600,23600,23600,0
20230824,183200,1744230400,23600,23600,23600,23600,0
20230824,183100,1744230400,23600,23600,23600,23600,0
20230824,183000,1744230400,23600,23600,23600,23600,0
20230824,182900,1744230400,23600,23600,23600,23600,0
20230824,182800,1744230400,23600,23600,23600,23600,0
20230824,182700,1744230400,23600,23600,23600,23600,0
20230824,182600,1744230400,23600,23600,23600,23600,0
20230824,182500,1744230400,23600,23600,23600,23600,0
20230824,182400,1744230400,23600,23600,23600,23600,0
20230824,182300,1744230400,23600,23600,23600,23600,0
20230824,182200,1744230400,23600,23600,23600,23600,0
20230824,182100,1744230400,23600,23600,23600,23600,0
20230824,182000,1744230400,23600,23600,23600,23600,0
20230824,181900,1744230400,23600,23600,23600,23600,0
20230824,181800,1744230400,23600,23600,23600,23600,0
20230824,181700,1744230400,23600,23600,23600,23600,0
20230824,181600,1744230400,23600,23600,23600,23600,0
20230824,181500,1744230400,23600,23600,23600,23600,0
20230824,181400,1744230400,23600,23600,23600,23600,0
20230824,181300,1744230400,23600,23600,23600,23600,0
20230824,181200,1744230400,23600,23600,23600,23600,0
20230824,181100,1744230400,23600,23600,23600,23600,752
20230824,181000,1744230400,23600,23600,23600,23600,0
20230824,180900,1744230400,23600,23600,23600,23600,0
20230824,180800,1744230400,23600,23600,23600,23600,0
20230824,180700,1744230400,23600,23600,23600,23600,0
20230824,180600,1744230400,23600,23600,23600,23600,0
20230824,180500,1744230400,23600,23600,23600,23600,0
20230824,180400,1744230400,23600,23600,23600,23600,0
20230824,180300,1744230400,23600,23600,23600,23600,0
20230824,180200,1744230400,23600,23600,23600,23600,0
20230824,180100,1744230400,23600,23600,23600,23600,0
20230824,180000,1744230400,23600,23600,23600,23600,0
20230824,175900,1744230400,23600,23600,23600,23600,0
20230824,175800,1744230400,23600,23600,23600,23600,0
20230824,175700,1744230400,23600,23600,23600,23600,0
20230824,175600,1744230400,23600,23600,23600,23600,0
20230824,175500,1744230400,23600,23600,23600,23600,0
20230824,175400,1744230400,23600,23600,23600,23600,0
20230824,175300,1744230400,23600,23600,23600,23600,0
20230824,175200,1744230400,23600,23600,23600,23600,0
20230824,175100,1744230400,23600,23600,23600,23600,0
20230824,175000,1744230400,23600,23600,23600,23600,0
20230824,174900,1744230400,23600,23600,23600,23600,0
20230824,174800,1744230400,23600,23600,23600,23600,0
20230824,174700,1744230400,23600,23600,23600,23600,0
20230824,174600,1744230400,23600,23600,23600,23600,0
20230824,174500,1744230400,23600,23600,23600,23600,0
20230824,174400,1744230400,23600,23600,23600,23600,0
20230824,174300,1744230400,23600,23600,23600,23600,0
20230824,174200,1744230400,23600,23600,23600,23600,0
20230824,174100,1744230400,23600,23600,23600,23600,752
20230824,174000,1744230400,23600,23600,23600,23600,0
20230824,173900,1744230400,23600,23600,23600,23600,0
20230824,173800,1744230400,23600,23600,23600,23600,0
20230824,173700,1744230400,23600,23600,23600,23600,0
20230824,173600,1744230400,23600,23600,23600,23600,0
20230824,173500,1744230400,23600,23600,23600,23600,0
20230824,173400,1744230400,23600,23600,23600,23600,0
20230824,173300,1744230400,23600,23600,23600,23600,0
20230824,173200,1744230400,23600,23600,23600,23600,0
20230824,173100,1744230400,23600,23600,23600,23600,0
20230824,173000,1744230400,23600,23600,23600,23600,0
20230824,172900,1744230400,23600,23600,23600,23600,0
20230824,172800,1744230400,23600,23600,23600,23600,0
20230824,172700,1744230400,23600,23600,23600,23600,0
20230824,172600,1744230400,23600,23600,23600,23600,0
20230824,172500,1744230400,23600,23600,23600,23600,0
20230824,172400,1744230400,23600,23600,23600,23600,0
20230824,172300,1744230400,23600,23600,23600,23600,0
20230824,172200,1744230400,23600,23600,23600,23600,0
20230824,172100,1744230400,23600,23600,23600,23600,0
20230824,172000,1744230400,23600,23600,23600,23600,0
20230824,171900,1744230400,23600,23600,23600,23600,0
20230824,171800,1744230400,23600,23600,23600,23600,0
20230824,171700,1744230400,23600,23600,23600,23600,0
20230824,171600,1744230400,23600,23600,23600,23600,0
20230824,171500,1744230400,23600,23600,23600,23600,0
20230824,171400,1744230400,23600,23600,23600,23600,0
20230824,171300,1744230400,23600,23600,23600,23600,0
20230824,171200,1744230400,23600,23600,23600,23600,0
20230824,171100,1744230400,23600,23600,23600,23600,752
20230824,171000,1744230400,23600,23600,23600,23600,0
20230824,170900,1744230400,23600,23600,23600,23600,0
20230824,170800,1744230400,23600,23600,23600,23600,0
20230824,170700,1744230400,23600,23600,23600,23600,0
20230824,170600,1744230400,23600,23600,23600,23600,0
20230824,170500,1744230400,23600,23600,23600,23600,0
20230824,170400,1744230400,23600,23600,23600,23600,0
20230824,170300,1744230400,23600,23600,23600,23600,0
20230824,170200,1744230400,23600,23600,23600,23600,0
20230824,170100,1744230400,23600,23600,23600,23600,0
20230824,170000,1744230400,23600,23600,23600,23600,0
20230824,165900,1744230400,23600,23600,23600,23600,0
20230824,165800,1744230400,23600,23600,23600,23600,0
20230824,165700,1744230400,23600,23600,23600,23600,0
20230824,165600,1744230400,23600,23600,23600,23600,0
20230824,165500,1744230400,23600,23600,23600,23600,0
20230824,165400,1744230400,23600,23600,23600,23600,0
20230824,165300,1744230400,23600,23600,23600,23600,0
20230824,165200,1744230400,23600,23600,23600,23600,0
20230824,165100,1744230400,23600,23600,23600,23600,0
20230824,165000,1744230400,23600,23600,23600,23600,0
20230824,164900,1744230400,23600,23600,23600,23600,0
20230824,164800,1744230400,23600,23600,23600,23600,0
20230824,164700,1744230400,23600,23600,23600,23600,0
20230824,164600,1744230400,23600,23600,23600,23600,0
20230824,164500,1744230400,23600,23600,23600,23600,0
20230824,164400,1744230400,23600,23600,23600,23600,0
20230824,164300,1744230400,23600,23600,23600,23600,0
20230824,164200,1744230400,23600,23600,23600,23600,0
20230824,164100,1744230400,23600,23600,23600,23600,752
20230824,164000,1744230400,23600,23600,23600,23600,0
20230824,163900,1744230400,23600,23600,23600,23600,0
20230824,163800,1744230400,23600,23600,23600,23600,0
20230824,163700,1744230400,23600,23600,23600,23600,0
20230824,163600,1744230400,23600,23600,23600,23600,0
20230824,163500,1744230400,23600,23600,23600,23600,0
20230824,163400,1744230400,23600,23600,23600,23600,0
20230824,163300,1744230400,23600,23600,23600,23600,0
20230824,163200,1744230400,23600,23600,23600,23600,0
20230824,163100,1744230400,23600,23600,23600,23600,0
20230824,163000,1744230400,23600,23600,23600,23600,0
20230824,162900,1744230400,23600,23600,23600,23600,0
20230824,162800,1744230400,23600,23600,23600,23600,0
20230824,162700,1744230400,23600,23600,23600,23600,0
20230824,162600,1744230400,23600,23600,23600,23600,0
20230824,162500,1744230400,23600,23600,23600,23600,0
20230824,162400,1744230400,23600,23600,23600,23600,0
20230824,162300,1744230400,23600,23600,23600,23600,0
20230824,162200,1744230400,23600,23600,23600,23600,0
20230824,162100,1744230400,23600,23600,23600,23600,0
20230824,162000,1744230400,23600,23600,23600,23600,0
20230824,161900,1744230400,23600,23600,23600,23600,0
20230824,161800,1744230400,23600,23600,23600,23600,0
20230824,161700,1744230400,23600,23600,23600,23600,0
20230824,161600,1744230400,23600,23600,23600,23600,0
20230824,161500,1744230400,23600,23600,23600,23600,0
20230824,161400,1744230400,23600,23600,23600,23600,0
20230824,161300,1744230400,23600,23600,23600,23600,0
20230824,161200,1744230400,23600,23600,23600,23600,0
20230824,161100,1744230400,23600,23600,23600,23600,752
20230824,161000,1744230400,23600,23600,23600,23600,0
20230824,160900,1744230400,23600,23600,23600,23600,0
20230824,160800,1744230400,23600,23600,23600,23600,0
20230824,160700,1744230400,23600,23600,23600,23600,0
20230824,160600,1744230400,23600,23600,23600,23600,0
20230824,160500,1744230400,23600,23600,23600,23600,0
20230824,160400,1744230400,23600,23600,23600,23600,0
20230824,160300,1744230400,23600,23600,23600,23600,0
20230824,160200,1744230400,23600,23600,23600,23600,0
20230824,160100,1744230400,23600,23600,23600,23600,0
20230824,160000,1744230400,23600,23600,23600,23600,0
20230824,155900,1744230400,23600,23600,23600,23600,0
20230824,155800,1744230400,23600,23600,23600,23600,0
20230824,155700,1744230400,23600,23600,23600,23600,0
20230824,155600,1744230400,23600,23600,23600,23600,0
20230824,155500,1744230400,23600,23600,23600,23600,0
20230824,155400,1744230400,23600,23600,23600,23600,0
20230824,155300,1744230400,23600,23600,23600,23600,0
20230824,155200,1744230400,23600,23600,23600,23600,0
20230824,155100,1744230400,23600,23600,23600,23600,0
20230824,155000,1744230400,23600,23600,23600,23600,0
20230824,154900,1744230400,23600,23600,23600,23600,0
20230824,154800,1744230400,23600,23600,23600,23600,0
20230824,154700,1744230400,23600,23600,23600,23600,0
20230824,154600,1744230400,23600,23600,23600,23600,0
20230824,154500,1744230400,23600,23600,23600,23600,0
20230824,154400,1744230400,23600,23600,23600,23600,0
20230824,154300,1744230400,23600,23600,23600,23600,0
20230824,154200,1744230400,23600,23600,23600,23600,0
20230824,154100,1744230400,23600,23600,23600,23600,752
20230824,154000,1744230400,23600,23600,23600,23600,0
20230824,153900,1744230400,23600,23600,23600,23600,0
20230824,153800,1744230400,23600,23600,23600,23600,0
20230824,153700,1744230400,23600,23600,23600,23600,0
20230824,153600,1744230400,23600,23600,23600,23600,0
20230824,153500,1744230400,23600,23600,23600,23600,0
20230824,153400,1744230400,23600,23600,23600,23600,0
20230824,153300,1744230400,23600,23600,23600,23600,0
20230824,153200,1744230400,23600,23600,23600,23600,0
20230824,153100,1744230400,23600,23600,23600,23600,0
20230824,153000,1744230400,23600,23600,23600,23600,752
20230824,152900,1726483200,23600,23600,23600,23600,0
20230824,152800,1726483200,23600,23600,23600,23600,0
20230824,152700,1726483200,23600,23600,23600,23600,0
20230824,152600,1726483200,23600,23600,23600,23600,0
20230824,152500,1726483200,23600,23600,23600,23600,0
20230824,152400,1726483200,23600,23600,23600,23600,0
20230824,152300,1726483200,23600,23600,23600,23600,0
20230824,152200,1726483200,23600,23600,23600,23600,0
20230824,152100,1726483200,23600,23600,23600,23600,0
20230824,152000,1726483200,23600,23600,23600,23600,0
20230824,151900,1726483200,23600,23600,23650,23550,421
20230824,151800,1716557350,23600,23550,23600,23550,92
20230824,151700,1714390150,23550,23600,23600,23550,89
20230824,151600,1712292500,23600,23500,23600,23500,620
20230824,151500,1697689950,23550,23600,23600,23500,511
20230824,151400,1685658100,23600,23600,23650,23550,2431
20230824,151300,1628395350,23550,23650,23650,23550,178
20230824,151200,1624196800,23600,23600,23650,23550,294
20230824,151100,1617260100,23600,23600,23650,23550,274
20230824,151000,1610799100,23650,23600,23650,23550,463
20230824,150900,1599876300,23600,23600,23650,23550,466
20230824,150800,1588880050,23600,23650,23650,23600,449
20230824,150700,1578283150,23600,23600,23650,23600,247
20230824,150600,1572453650,23600,23650,23700,23600,733
20230824,150500,1555122400,23600,23650,23650,23600,396
20230824,150400,1545764400,23650,23650,23650,23600,149
20230824,150300,1542244600,23650,23650,23650,23600,266
20230824,150200,1535966400,23600,23600,23650,23600,389
20230824,150100,1526785700,23650,23650,23650,23600,156
20230824,150000,1523103850,23650,23650,23650,23600,317
20230824,145900,1515615200,23600,23600,23650,23600,272
20230824,145800,1509195650,23650,23650,23650,23600,294
20230824,145700,1502246600,23700,23650,23700,23600,185
20230824,145600,1497875350,23650,23650,23700,23650,242
20230824,145500,1492150000,23700,23650,23700,23650,951
20230824,145400,1469648400,23600,23650,23650,23600,159
20230824,145300,1465895700,23650,23650,23650,23600,157
20230824,145200,1462190250,23650,23600,23650,23600,626
20230824,145100,1447402950,23600,23650,23650,23600,189
20230824,145000,1442942200,23650,23650,23650,23600,307
20230824,144900,1435692900,23650,23650,23650,23600,216
20230824,144800,1430592600,23600,23650,23650,23600,407
20230824,144700,1420982250,23650,23700,23700,23600,251
20230824,144600,1415047000,23650,23700,23700,23600,251
20230824,144500,1409108650,23650,23700,23700,23650,297
20230824,144400,1402084300,23700,23650,23700,23550,907
20230824,144300,1380644700,23650,23600,23650,23600,184
20230824,144200,1376301850,23650,23600,23700,23600,445
20230824,144100,1365782600,23650,23650,23700,23600,402
20230824,144000,1356270300,23700,23650,23700,23650,187
20230824,143900,1351846000,23650,23650,23700,23600,164
20230824,143800,1347969550,23650,23650,23700,23650,347
20230824,143700,1339760850,23650,23650,23650,23650,515
20230824,143600,1327581100,23650,23650,23650,23600,139
20230824,143500,1324296850,23650,23650,23650,23650,245
20230824,143400,1318502600,23650,23600,23650,23600,682
20230824,143300,1302380900,23600,23600,23600,23600,152
20230824,143200,1298793700,23600,23600,23600,23600,371
20230824,143100,1290038100,23600,23600,23600,23600,234
20230824,143000,1284515700,23650,23600,23650,23600,774
20230824,142900,1266244850,23600,23600,23600,23600,242
20230824,142800,1260533650,23600,23650,23650,23600,413
20230824,142700,1250769300,23650,23650,23650,23600,256
20230824,142600,1244718050,23650,23650,23700,23650,486
20230824,142500,1233210800,23650,23650,23650,23600,385
20230824,142400,1224114600,23650,23650,23700,23650,764
20230824,142300,1206019700,23650,23650,23650,23650,230
20230824,142200,1200580200,23650,23700,23700,23650,2207
20230824,142100,1148379800,23700,23700,23700,23650,369
20230824,142000,1139634650,23700,23750,23750,23700,242
20230824,141900,1133897900,23750,23750,23800,23750,192
20230824,141800,1129337800,23750,23800,23800,23750,232
20230824,141700,1123823800,23800,23750,23800,23750,442
20230824,141600,1113308700,23750,23800,23850,23750,331
20230824,141500,1105442550,23800,23800,23800,23800,171
20230824,141400,1101372750,23800,23850,23850,23800,451
20230824,141300,1090623050,23850,23850,23850,23850,159
20230824,141200,1086830900,23900,23900,23900,23900,0
20230824,141100,1086830900,23900,23900,23900,23900,313
20230824,141000,1079350200,23900,23850,23900,23850,1080
20230824,140900,1053567200,23800,23800,23800,23800,0
20230824,140800,1053567200,23800,23800,23800,23800,0
20230824,140700,1053567200,23800,23750,23800,23750,260
20230824,140600,1047380550,23750,23700,23750,23700,74
20230824,140500,1045623100,23800,23800,23800,23800,19
20230824,140400,1045170900,23750,23800,23800,23750,531
20230824,140300,1032557750,23800,23800,23800,23800,0
20230824,140200,1032557750,23800,23800,23800,23800,0
20230824,140100,1032557750,23800,23800,23800,23800,30
20230824,140000,1031843750,23800,23800,23800,23800,100
20230824,135900,1029463750,23800,23800,23800,23800,68
20230824,135800,1027845350,23850,23800,23850,23800,30
20230824,135700,1027131300,23850,23850,23850,23850,46
20230824,135600,1026034200,23850,23750,23850,23750,376
20230824,135500,1017078600,23800,23800,23800,23800,33
20230824,135400,1016293200,23850,23800,23850,23800,108
20230824,135300,1013720800,23850,23850,23850,23850,0
20230824,135200,1013720800,23850,23850,23850,23800,33
20230824,135100,1012935250,23850,23800,23850,23800,72
20230824,135000,1011221600,23800,23800,23800,23800,0
20230824,134900,1011221600,23800,23800,23800,23800,568
20230824,134800,997703200,23800,23800,23800,23800,26
20230824,134700,997084400,23850,23850,23850,23850,2
20230824,134600,997036700,23800,23800,23800,23800,101
20230824,134500,994632900,23800,23800,23800,23800,500
20230824,134400,982732900,23800,23800,23800,23800,68
20230824,134300,981114500,23850,23850,23850,23850,27
20230824,134200,980470550,23850,23750,23850,23750,630
20230824,134100,965452700,23800,23750,23800,23750,124
20230824,134000,962504900,23800,23800,23800,23750,1301
20230824,133900,931590650,23800,23850,23850,23800,119
20230824,133800,928755950,23850,23850,23850,23850,2
20230824,133700,928708250,23800,23800,23850,23800,103
20230824,133600,926256750,23800,23850,23900,23800,850
20230824,133500,906009100,23850,23850,23850,23850,23
20230824,133400,905460550,23900,23850,23900,23800,100
20230824,133300,903078850,23900,23900,23900,23900,19
20230824,133200,902624750,23900,23800,23900,23800,126
20230824,133100,899620150,23850,23850,23850,23850,129
20230824,133000,896543500,23850,23850,23850,23850,137
20230824,132900,893276050,23850,23900,23900,23850,73
20230824,132800,891534750,23800,23850,23850,23800,634
20230824,132700,876436300,23850,23850,23850,23850,90
20230824,132600,874289800,23950,23950,23950,23950,22
20230824,132500,873762900,23900,23900,23900,23900,156
20230824,132400,870034500,23850,23900,23900,23850,263
20230824,132300,863752150,23800,23800,23800,23800,0
20230824,132200,863752150,23800,23800,23800,23800,68
20230824,132100,862133750,23900,23850,23900,23850,74
20230824,132000,860367900,23850,23850,23850,23850,30
20230824,131900,859652400,23850,23850,23900,23850,191
20230824,131800,855096100,23850,23850,23850,23850,78
20230824,131700,853235800,23800,23800,23800,23800,68
20230824,131600,851617400,23850,23900,23900,23850,35
20230824,131500,850782400,23800,23800,23800,23800,69
20230824,131400,849140200,23850,23850,23850,23850,14
20230824,131300,848806300,23900,23900,23900,23900,9
20230824,131200,848591200,23850,23850,23850,23850,95
20230824,131100,846325450,23900,23900,23900,23900,37
20230824,131000,845441150,23800,23900,23900,23800,514
20230824,130900,833181700,23850,23850,23850,23850,0
20230824,130800,833181700,23850,23800,23850,23800,22
20230824,130700,832657100,23800,23800,23850,23750,125
20230824,130600,829684200,23800,23800,23800,23800,0
20230824,130500,829684200,23800,23800,23850,23800,122
20230824,130400,826778850,23800,23800,23800,23800,0
20230824,130300,826778850,23800,23800,23800,23800,28
20230824,130200,826112450,23800,23800,23800,23800,264
20230824,130100,819829250,23800,23800,23800,23800,0
20230824,130000,819829250,23800,23800,23800,23800,68
20230824,125900,818210850,23900,23800,23900,23800,51
20230824,125800,816992800,23850,23800,23850,23750,398
20230824,125700,807508800,23800,23800,23800,23800,97
20230824,125600,805200200,23750,23750,23750,23750,2
20230824,125500,805152700,23750,23750,23750,23750,292
20230824,125400,798217700,23750,23750,23750,23750,29
20230824,125300,797528950,23750,23750,23750,23750,68
20230824,125200,795913950,23750,23750,23750,23750,0
20230824,125100,795913950,23750,23750,23750,23750,19
20230824,125000,795462700,23800,23750,23800,23750,186
20230824,124900,791039300,23750,23750,23750,23750,0
20230824,124800,791039300,23750,23750,23750,23750,180
20230824,124700,786764300,23750,23750,23750,23750,0
20230824,124600,786764300,23750,23750,23750,23750,0
20230824,124500,786764300,23750,23750,23750,23750,297
20230824,124400,779710550,23750,23750,23750,23750,0
20230824,124300,779710550,23750,23750,23750,23750,98
20230824,124200,777383050,23750,23750,23750,23750,1
20230824,124100,777359300,23750,23750,23750,23750,0
20230824,124000,777359300,23750,23750,23750,23750,68
20230824,123900,775744300,23750,23750,23750,23750,30
20230824,123800,775031800,23750,23750,23750,23750,68
20230824,123700,773416800,23750,23750,23750,23750,0
20230824,123600,773416800,23750,23700,23750,23700,81
20230824,123500,771496450,23750,23750,23750,23750,132
20230824,123400,768361450,23700,23700,23700,23700,164
20230824,123300,764474650,23650,23750,23750,23650,155
20230824,123200,760805200,23750,23700,23750,23700,289
20230824,123100,753955600,23700,23700,23700,23700,68
20230824,123000,752344000,23750,23750,23750,23700,182
20230824,122900,748023000,23750,23750,23750,23750,4
20230824,122800,747928000,23650,23650,23650,23650,68
20230824,122700,746319800,23650,23700,23700,23650,227
20230824,122600,740949850,23650,23650,23650,23650,118
20230824,122500,738159150,23750,23700,23750,23700,34
20230824,122400,737353300,23700,23700,23700,23700,0
20230824,122300,737353300,23700,23700,23700,23700,67
20230824,122200,735765400,23700,23700,23700,23700,32
20230824,122100,735007000,23700,23700,23750,23700,122
20230824,122000,732114400,23700,23700,23700,23700,20
20230824,121900,731640400,23700,23700,23700,23700,98
20230824,121800,729317800,23700,23700,23700,23700,170
20230824,121700,725288800,23700,23700,23800,23700,142
20230824,121600,721916550,23750,23700,23750,23700,300
20230824,121500,714796700,23700,23700,23700,23700,0
20230824,121400,714796700,23700,23700,23700,23700,87
20230824,121300,712734800,23700,23700,23700,23700,0
20230824,121200,712734800,23700,23700,23700,23700,30
20230824,121100,712023800,23750,23700,23750,23700,70
20230824,121000,710364700,23750,23750,23750,23750,13
20230824,120900,710055950,23700,23700,23700,23700,108
20230824,120800,707496350,23800,23750,23800,23750,262
20230824,120700,701273500,23700,23700,23700,23700,0
20230824,120600,701273500,23700,23800,23800,23700,69
20230824,120500,699638100,23750,23750,23800,23750,299
20230824,120400,692535900,23750,23750,23750,23750,70
20230824,120300,690873400,23750,23750,23750,23750,30
20230824,120200,690160900,23800,23800,23800,23800,39
20230824,120100,689232700,23800,23800,23800,23800,2
20230824,120000,689185100,23800,23800,23800,23800,26
20230824,115900,688566300,23800,23800,23800,23800,98
20230824,115800,686233900,23800,23800,23800,23800,100
20230824,115700,683853900,23800,23800,23800,23800,100
20230824,115600,681473900,23850,23800,23850,23800,40
20230824,115500,680519950,23800,23800,23800,23800,1
20230824,115400,680496150,23800,23800,23800,23800,98
20230824,115300,678163750,23800,23850,23850,23800,22
20230824,115200,677639200,23800,23800,23800,23800,68
20230824,115100,676020800,23850,23800,23850,23800,28
20230824,115000,675354350,23850,23850,23850,23850,19
20230824,114900,674901200,23800,23850,23850,23800,87
20230824,114800,672829650,23800,23850,23850,23800,61
20230824,114700,671376350,23800,23850,23850,23800,87
20230824,114600,669304800,23800,23800,23800,23800,0
20230824,114500,669304800,23800,23800,23800,23800,31
20230824,114400,668567000,23800,23800,23800,23800,68
20230824,114300,666948600,23850,23800,23850,23750,240
20230824,114200,661241450,23800,23800,23800,23800,162
20230824,114100,657385850,23800,23800,23800,23800,0
20230824,114000,657385850,23800,23800,23800,23800,0
20230824,113900,657385850,23800,23850,23850,23800,301
20230824,113800,650210400,23900,23900,23900,23900,6
20230824,113700,650067000,23900,23800,23900,23800,772
20230824,113600,631649250,23750,23750,23750,23750,280
20230824,113500,624999250,23700,23750,23750,23700,73
20230824,113400,623268900,23750,23750,23750,23750,104
20230824,113300,620798900,23800,23800,23800,23800,10
20230824,113200,620560900,23800,23800,23800,23800,68
20230824,113100,618942500,23800,23800,23800,23800,589
20230824,113000,604924300,23750,23700,23750,23700,193
20230824,112900,600345500,23700,23650,23700,23650,132
20230824,112800,597217150,23650,23650,23650,23650,0
20230824,112700,597217150,23650,23700,23700,23650,94
20230824,112600,594992750,23700,23700,23700,23700,66
20230824,112500,593428550,23700,23650,23700,23650,69
20230824,112400,591796650,23700,23700,23700,23700,187
20230824,112300,587364750,23700,23700,23700,23700,12
20230824,112200,587080350,23700,23700,23700,23700,43
20230824,112100,586061250,23700,23700,23700,23700,0
20230824,112000,586061250,23700,23700,23700,23700,68
20230824,111900,584449650,23700,23700,23700,23700,0
20230824,111800,584449650,23700,23700,23700,23700,98
20230824,111700,582127050,23750,23750,23750,23750,36
20230824,111600,581272050,23750,23750,23750,23750,1
20230824,111500,581248300,23750,23700,23800,23650,472
20230824,111400,570045550,23750,23750,23750,23750,0
20230824,111300,570045550,23750,23700,23750,23700,69
20230824,111200,568410200,23750,23700,23750,23700,51
20230824,111100,567200500,23700,23700,23700,23700,0
20230824,111000,567200500,23700,23700,23700,23700,68
20230824,110900,565588900,23750,23750,23750,23750,11
20230824,110800,565327650,23800,23750,23800,23750,132
20230824,110700,562192250,23700,23750,23750,23700,197
20230824,110600,557520700,23750,23750,23750,23700,151
20230824,110500,553935900,23700,23750,23750,23700,98
20230824,110400,551611800,23750,23750,23750,23750,2
20230824,110300,551564300,23700,23800,23800,23700,45
20230824,110200,550497000,23750,23750,23750,23750,101
20230824,110100,548098250,23750,23750,23750,23750,396
20230824,110000,538693250,23700,23700,23700,23700,97
20230824,105900,536394350,23700,23700,23700,23700,34
20230824,105800,535588550,23700,23700,23700,23700,68
20230824,105700,533976950,23700,23700,23700,23700,0
20230824,105600,533976950,23700,23700,23700,23700,94
20230824,105500,531749150,23750,23750,23750,23750,0
20230824,105400,531749150,23750,23700,23750,23700,99
20230824,105300,529401950,23700,23700,23700,23700,68
20230824,105200,527790350,23700,23700,23700,23700,0
20230824,105100,527790350,23700,23700,23700,23700,98
20230824,105000,525467750,23750,23750,23750,23750,2
20230824,104900,525420250,23700,23700,23700,23700,0
20230824,104800,525420250,23700,23700,23700,23700,273
20230824,104700,518950150,23650,23650,23650,23650,25
20230824,104600,518358900,23650,23700,23700,23650,149
20230824,104500,514835000,23750,23750,23750,23750,3
20230824,104400,514763750,23700,23700,23700,23700,105
20230824,104300,512275250,23650,23700,23700,23650,71
20230824,104200,510595950,23700,23700,23700,23700,29
20230824,104100,509908650,23700,23700,23700,23700,67
20230824,104000,508320750,23700,23700,23700,23700,67
20230824,103900,506732850,23650,23700,23700,23650,39
20230824,103800,505810000,23700,23700,23700,23700,0
20230824,103700,505810000,23700,23700,23700,23700,33
20230824,103600,505027900,23650,23650,23650,23650,68
20230824,103500,503419700,23700,23650,23700,23650,195
20230824,103400,498803200,23650,23650,23650,23650,115
20230824,103300,496083450,23650,23650,23650,23650,30
20230824,103200,495373950,23650,23650,23650,23650,0
20230824,103100,495373950,23650,23650,23650,23650,68
20230824,103000,493765750,23700,23700,23700,23700,2
20230824,102900,493718350,23650,23650,23650,23650,92
20230824,102800,491542550,23700,23650,23700,23650,221
20230824,102700,486304900,23650,23650,23650,23650,52
20230824,102600,485075100,23650,23700,23700,23650,70
20230824,102500,483419500,23600,23600,23600,23600,24
20230824,102400,482853100,23600,23700,23700,23600,600
20230824,102300,468688000,23650,23650,23650,23650,0
20230824,102200,468688000,23650,23650,23650,23650,300
20230824,102100,461593000,23650,23700,23700,23650,170
20230824,102000,457567350,23700,23700,23700,23700,60
20230824,101900,456145350,23700,23700,23700,23700,68
20230824,101800,454533750,23750,23700,23750,23700,33
20230824,101700,453751550,23750,23700,23750,23700,72
20230824,101600,452044950,23700,23700,23700,23700,0
20230824,101500,452044950,23700,23700,23700,23700,30
20230824,101400,451333950,23750,23750,23750,23750,286
20230824,101300,444541450,23700,23700,23700,23700,84
20230824,101200,442550650,23700,23700,23700,23700,72
20230824,101100,440844250,23700,23700,23700,23700,170
20230824,101000,436815250,23750,23700,23750,23700,27
20230824,100900,436174350,23650,23700,23750,23650,755
20230824,100800,418287550,23750,23750,23750,23750,350
20230824,100700,409975050,23800,23750,23800,23750,170
20230824,100600,405937450,23750,23700,23750,23700,287
20230824,100500,399125700,23650,23650,23650,23650,25
20230824,100400,398534450,23650,23700,23700,23650,328
20230824,100300,390766250,23700,23700,23700,23700,0
20230824,100200,390766250,23700,23700,23700,23700,240
20230824,100100,385078250,23700,23700,23700,23700,26
20230824,100000,384462050,23700,23700,23700,23700,31
20230824,095900,383727350,23700,23700,23700,23700,67
20230824,095800,382139450,23700,23700,23700,23700,0
20230824,095700,382139450,23700,23700,23750,23700,99
20230824,095600,379793100,23750,23750,23750,23750,11
20230824,095500,379531850,23700,23700,23700,23700,68
20230824,095400,377920250,23750,23750,23750,23750,0
20230824,095300,377920250,23750,23800,23800,23750,29
20230824,095200,377231450,23750,23750,23750,23750,68
20230824,095100,375616450,23800,23750,23800,23750,84
20230824,095000,373619250,23750,23700,23750,23700,411
20230824,094900,363870650,23750,23750,23750,23750,2
20230824,094800,363823150,23750,23750,23750,23750,9
20230824,094700,363609400,23750,23700,23750,23700,111
20230824,094600,360978050,23700,23750,23750,23700,100
20230824,094500,358606750,23800,23800,23800,23700,79
20230824,094400,356733350,23800,23750,23800,23700,381
20230824,094300,347693600,23750,23800,23800,23750,92
20230824,094200,345506200,23800,23800,23800,23800,99
20230824,094100,343150000,23800,23800,23800,23800,200
20230824,094000,338390000,23850,23850,23850,23800,83
20230824,093900,336414200,23850,23850,23850,23850,205
20230824,093800,331524950,23850,23850,23850,23850,112
20230824,093700,328853750,23900,23850,23900,23850,106
20230824,093600,326325350,23900,23900,23900,23900,34
20230824,093500,325512750,23850,23850,23900,23850,180
20230824,093400,321219700,23900,23850,23900,23850,476
20230824,093300,309854700,23850,23800,23850,23800,122
20230824,093200,306950050,23800,23800,23800,23800,3
20230824,093100,306878650,23850,23850,23850,23800,139
20230824,093000,303568550,23800,23850,23850,23800,103
20230824,092900,301115400,23850,23900,23900,23850,79
20230824,092800,299228750,23850,23800,23850,23800,183
20230824,092700,294868700,23750,23750,23750,23750,6
20230824,092600,294726200,23800,23700,23800,23700,200
20230824,092500,289971200,23700,23700,23700,23700,68
20230824,092400,288359600,23700,23700,23700,23700,0
20230824,092300,288359600,23700,23800,23800,23650,391
20230824,092200,279077750,23800,23800,23800,23800,0
20230824,092100,279077750,23800,23800,23800,23800,100
20230824,092000,276697750,23800,23850,23850,23800,178
20230824,091900,272455850,23850,23850,23850,23850,23
20230824,091800,271907300,23850,23850,23850,23800,432
20230824,091700,261609900,23850,23850,23900,23850,126
20230824,091600,258604750,23900,23900,23900,23900,631
20230824,091500,243523850,23950,23950,23950,23950,143
20230824,091400,240099000,23950,23950,24000,23950,152
20230824,091300,236457850,23950,24000,24000,23950,460
20230824,091200,225421250,23950,23950,24000,23950,692
20230824,091100,208815450,23950,23950,23950,23950,68
20230824,091000,207186850,23950,23950,23950,23950,40
20230824,090900,206228850,23950,24000,24000,23950,106
20230824,090800,203686050,23950,23900,24000,23900,3889
20230824,090700,110646400,23850,23800,23850,23800,187
20230824,090600,106191450,23800,23900,23900,23800,47
20230824,090500,105072750,23900,23850,23900,23850,42
20230824,090400,104070750,23900,23950,23950,23900,186
20230824,090300,99616400,23950,23950,23950,23950,130
20230824,090200,96502900,23900,23900,23900,23800,447
20230824,090100,85835900,23900,23950,23950,23900,146
20230824,090000,82342350,23950,23650,23950,23650,3460
Reference in New Issue Copy Permalink