ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/034120/min/candle-20230828.csv

611 lines
32 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
20230828,190800,5550943300,28350,28350,28350,28350,2115
20230828,190700,5550943300,28350,28350,28350,28350,0
20230828,190600,5550943300,28350,28350,28350,28350,0
20230828,190500,5550943300,28350,28350,28350,28350,0
20230828,190400,5550943300,28350,28350,28350,28350,0
20230828,190300,5550943300,28350,28350,28350,28350,0
20230828,190200,5550943300,28350,28350,28350,28350,0
20230828,190100,5550943300,28350,28350,28350,28350,0
20230828,190000,5550943300,28350,28350,28350,28350,0
20230828,185900,5550943300,28350,28350,28350,28350,0
20230828,185800,5550943300,28350,28350,28350,28350,0
20230828,185700,5550943300,28350,28350,28350,28350,0
20230828,185600,5550943300,28350,28350,28350,28350,0
20230828,185500,5550943300,28350,28350,28350,28350,0
20230828,185400,5550943300,28350,28350,28350,28350,0
20230828,185300,5550943300,28350,28350,28350,28350,0
20230828,185200,5550943300,28350,28350,28350,28350,0
20230828,185100,5550943300,28350,28350,28350,28350,0
20230828,185000,5550943300,28350,28350,28350,28350,0
20230828,184900,5550943300,28350,28350,28350,28350,0
20230828,184800,5550943300,28350,28350,28350,28350,0
20230828,184700,5550943300,28350,28350,28350,28350,0
20230828,184600,5550943300,28350,28350,28350,28350,0
20230828,184500,5550943300,28350,28350,28350,28350,0
20230828,184400,5550943300,28350,28350,28350,28350,0
20230828,184300,5550943300,28350,28350,28350,28350,0
20230828,184200,5550943300,28350,28350,28350,28350,0
20230828,184100,5550943300,28350,28350,28350,28350,0
20230828,184000,5550943300,28350,28350,28350,28350,0
20230828,183900,5550943300,28350,28350,28350,28350,0
20230828,183800,5550943300,28350,28350,28350,28350,2115
20230828,183700,5550943300,28350,28350,28350,28350,0
20230828,183600,5550943300,28350,28350,28350,28350,0
20230828,183500,5550943300,28350,28350,28350,28350,0
20230828,183400,5550943300,28350,28350,28350,28350,0
20230828,183300,5550943300,28350,28350,28350,28350,0
20230828,183200,5550943300,28350,28350,28350,28350,0
20230828,183100,5550943300,28350,28350,28350,28350,0
20230828,183000,5550943300,28350,28350,28350,28350,0
20230828,182900,5550943300,28350,28350,28350,28350,0
20230828,182800,5550943300,28350,28350,28350,28350,0
20230828,182700,5550943300,28350,28350,28350,28350,0
20230828,182600,5550943300,28350,28350,28350,28350,0
20230828,182500,5550943300,28350,28350,28350,28350,0
20230828,182400,5550943300,28350,28350,28350,28350,0
20230828,182300,5550943300,28350,28350,28350,28350,0
20230828,182200,5550943300,28350,28350,28350,28350,0
20230828,182100,5550943300,28350,28350,28350,28350,0
20230828,182000,5550943300,28350,28350,28350,28350,0
20230828,181900,5550943300,28350,28350,28350,28350,0
20230828,181800,5550943300,28350,28350,28350,28350,0
20230828,181700,5550943300,28350,28350,28350,28350,0
20230828,181600,5550943300,28350,28350,28350,28350,0
20230828,181500,5550943300,28350,28350,28350,28350,0
20230828,181400,5550943300,28350,28350,28350,28350,0
20230828,181300,5550943300,28350,28350,28350,28350,0
20230828,181200,5550943300,28350,28350,28350,28350,0
20230828,181100,5550943300,28350,28350,28350,28350,0
20230828,181000,5550943300,28350,28350,28350,28350,0
20230828,180900,5550943300,28350,28350,28350,28350,0
20230828,180800,5550943300,28350,28350,28350,28350,2115
20230828,180700,5550943300,28350,28350,28350,28350,0
20230828,180600,5550943300,28350,28350,28350,28350,0
20230828,180500,5550943300,28350,28350,28350,28350,0
20230828,180400,5550943300,28350,28350,28350,28350,0
20230828,180300,5550943300,28350,28350,28350,28350,0
20230828,180200,5550943300,28350,28350,28350,28350,0
20230828,180100,5550943300,28350,28350,28350,28350,0
20230828,180000,5550943300,28350,28350,28350,28350,0
20230828,175900,5550943300,28350,28350,28350,28350,0
20230828,175800,5550943300,28350,28350,28350,28350,0
20230828,175700,5550943300,28350,28350,28350,28350,0
20230828,175600,5550943300,28350,28350,28350,28350,0
20230828,175500,5550943300,28350,28350,28350,28350,0
20230828,175400,5550943300,28350,28350,28350,28350,0
20230828,175300,5550943300,28350,28350,28350,28350,0
20230828,175200,5550943300,28350,28350,28350,28350,0
20230828,175100,5550943300,28350,28350,28350,28350,0
20230828,175000,5550943300,28350,28350,28350,28350,0
20230828,174900,5550943300,28350,28350,28350,28350,0
20230828,174800,5550943300,28350,28350,28350,28350,0
20230828,174700,5550943300,28350,28350,28350,28350,0
20230828,174600,5550943300,28350,28350,28350,28350,0
20230828,174500,5550943300,28350,28350,28350,28350,0
20230828,174400,5550943300,28350,28350,28350,28350,0
20230828,174300,5550943300,28350,28350,28350,28350,0
20230828,174200,5550943300,28350,28350,28350,28350,0
20230828,174100,5550943300,28350,28350,28350,28350,0
20230828,174000,5550943300,28350,28350,28350,28350,0
20230828,173900,5550943300,28350,28350,28350,28350,0
20230828,173800,5550943300,28350,28350,28350,28350,2115
20230828,173700,5550943300,28350,28350,28350,28350,0
20230828,173600,5550943300,28350,28350,28350,28350,0
20230828,173500,5550943300,28350,28350,28350,28350,0
20230828,173400,5550943300,28350,28350,28350,28350,0
20230828,173300,5550943300,28350,28350,28350,28350,0
20230828,173200,5550943300,28350,28350,28350,28350,0
20230828,173100,5550943300,28350,28350,28350,28350,0
20230828,173000,5550943300,28350,28350,28350,28350,0
20230828,172900,5550943300,28350,28350,28350,28350,0
20230828,172800,5550943300,28350,28350,28350,28350,0
20230828,172700,5550943300,28350,28350,28350,28350,0
20230828,172600,5550943300,28350,28350,28350,28350,0
20230828,172500,5550943300,28350,28350,28350,28350,0
20230828,172400,5550943300,28350,28350,28350,28350,0
20230828,172300,5550943300,28350,28350,28350,28350,0
20230828,172200,5550943300,28350,28350,28350,28350,0
20230828,172100,5550943300,28350,28350,28350,28350,0
20230828,172000,5550943300,28350,28350,28350,28350,0
20230828,171900,5550943300,28350,28350,28350,28350,0
20230828,171800,5550943300,28350,28350,28350,28350,0
20230828,171700,5550943300,28350,28350,28350,28350,0
20230828,171600,5550943300,28350,28350,28350,28350,0
20230828,171500,5550943300,28350,28350,28350,28350,0
20230828,171400,5550943300,28350,28350,28350,28350,0
20230828,171300,5550943300,28350,28350,28350,28350,0
20230828,171200,5550943300,28350,28350,28350,28350,0
20230828,171100,5550943300,28350,28350,28350,28350,0
20230828,171000,5550943300,28350,28350,28350,28350,0
20230828,170900,5550943300,28350,28350,28350,28350,0
20230828,170800,5550943300,28350,28350,28350,28350,2115
20230828,170700,5550943300,28350,28350,28350,28350,0
20230828,170600,5550943300,28350,28350,28350,28350,0
20230828,170500,5550943300,28350,28350,28350,28350,0
20230828,170400,5550943300,28350,28350,28350,28350,0
20230828,170300,5550943300,28350,28350,28350,28350,0
20230828,170200,5550943300,28350,28350,28350,28350,0
20230828,170100,5550943300,28350,28350,28350,28350,0
20230828,170000,5550943300,28350,28350,28350,28350,0
20230828,165900,5550943300,28350,28350,28350,28350,0
20230828,165800,5550943300,28350,28350,28350,28350,0
20230828,165700,5550943300,28350,28350,28350,28350,0
20230828,165600,5550943300,28350,28350,28350,28350,0
20230828,165500,5550943300,28350,28350,28350,28350,0
20230828,165400,5550943300,28350,28350,28350,28350,0
20230828,165300,5550943300,28350,28350,28350,28350,0
20230828,165200,5550943300,28350,28350,28350,28350,0
20230828,165100,5550943300,28350,28350,28350,28350,0
20230828,165000,5550943300,28350,28350,28350,28350,0
20230828,164900,5550943300,28350,28350,28350,28350,0
20230828,164800,5550943300,28350,28350,28350,28350,0
20230828,164700,5550943300,28350,28350,28350,28350,0
20230828,164600,5550943300,28350,28350,28350,28350,0
20230828,164500,5550943300,28350,28350,28350,28350,0
20230828,164400,5550943300,28350,28350,28350,28350,0
20230828,164300,5550943300,28350,28350,28350,28350,0
20230828,164200,5550943300,28350,28350,28350,28350,0
20230828,164100,5550943300,28350,28350,28350,28350,0
20230828,164000,5550943300,28350,28350,28350,28350,0
20230828,163900,5550943300,28350,28350,28350,28350,0
20230828,163800,5550943300,28350,28350,28350,28350,2115
20230828,163700,5550943300,28350,28350,28350,28350,0
20230828,163600,5550943300,28350,28350,28350,28350,0
20230828,163500,5550943300,28350,28350,28350,28350,0
20230828,163400,5550943300,28350,28350,28350,28350,0
20230828,163300,5550943300,28350,28350,28350,28350,0
20230828,163200,5550943300,28350,28350,28350,28350,0
20230828,163100,5550943300,28350,28350,28350,28350,0
20230828,163000,5550943300,28350,28350,28350,28350,0
20230828,162900,5550943300,28350,28350,28350,28350,0
20230828,162800,5550943300,28350,28350,28350,28350,0
20230828,162700,5550943300,28350,28350,28350,28350,0
20230828,162600,5550943300,28350,28350,28350,28350,0
20230828,162500,5550943300,28350,28350,28350,28350,0
20230828,162400,5550943300,28350,28350,28350,28350,0
20230828,162300,5550943300,28350,28350,28350,28350,0
20230828,162200,5550943300,28350,28350,28350,28350,0
20230828,162100,5550943300,28350,28350,28350,28350,0
20230828,162000,5550943300,28350,28350,28350,28350,0
20230828,161900,5550943300,28350,28350,28350,28350,0
20230828,161800,5550943300,28350,28350,28350,28350,0
20230828,161700,5550943300,28350,28350,28350,28350,0
20230828,161600,5550943300,28350,28350,28350,28350,0
20230828,161500,5550943300,28350,28350,28350,28350,0
20230828,161400,5550943300,28350,28350,28350,28350,0
20230828,161300,5550943300,28350,28350,28350,28350,0
20230828,161200,5550943300,28350,28350,28350,28350,0
20230828,161100,5550943300,28350,28350,28350,28350,0
20230828,161000,5550943300,28350,28350,28350,28350,0
20230828,160900,5550943300,28350,28350,28350,28350,0
20230828,160800,5550943300,28350,28350,28350,28350,2115
20230828,160700,5550943300,28350,28350,28350,28350,0
20230828,160600,5550943300,28350,28350,28350,28350,0
20230828,160500,5550943300,28350,28350,28350,28350,0
20230828,160400,5550943300,28350,28350,28350,28350,0
20230828,160300,5550943300,28350,28350,28350,28350,0
20230828,160200,5550943300,28350,28350,28350,28350,0
20230828,160100,5550943300,28350,28350,28350,28350,0
20230828,160000,5550943300,28350,28350,28350,28350,0
20230828,155900,5550943300,28350,28350,28350,28350,0
20230828,155800,5550943300,28350,28350,28350,28350,0
20230828,155700,5550943300,28350,28350,28350,28350,0
20230828,155600,5550943300,28350,28350,28350,28350,0
20230828,155500,5550943300,28350,28350,28350,28350,0
20230828,155400,5550943300,28350,28350,28350,28350,0
20230828,155300,5550943300,28350,28350,28350,28350,0
20230828,155200,5550943300,28350,28350,28350,28350,0
20230828,155100,5550943300,28350,28350,28350,28350,0
20230828,155000,5550943300,28350,28350,28350,28350,0
20230828,154900,5550943300,28350,28350,28350,28350,0
20230828,154800,5550943300,28350,28350,28350,28350,0
20230828,154700,5550943300,28350,28350,28350,28350,0
20230828,154600,5550943300,28350,28350,28350,28350,0
20230828,154500,5550943300,28350,28350,28350,28350,0
20230828,154400,5550943300,28350,28350,28350,28350,0
20230828,154300,5550943300,28350,28350,28350,28350,0
20230828,154200,5550943300,28350,28350,28350,28350,0
20230828,154100,5550943300,28350,28350,28350,28350,0
20230828,154000,5550943300,28350,28350,28350,28350,0
20230828,153900,5550943300,28350,28350,28350,28350,0
20230828,153800,5550943300,28350,28350,28350,28350,2115
20230828,153700,5550943300,28350,28350,28350,28350,0
20230828,153600,5550943300,28350,28350,28350,28350,0
20230828,153500,5550943300,28350,28350,28350,28350,0
20230828,153400,5550943300,28350,28350,28350,28350,0
20230828,153300,5550943300,28350,28350,28350,28350,0
20230828,153200,5550943300,28350,28350,28350,28350,0
20230828,153100,5550943300,28350,28350,28350,28350,0
20230828,153000,5550943300,28350,28350,28350,28350,2115
20230828,152900,5490983050,28400,28400,28400,28400,0
20230828,152800,5490983050,28400,28400,28400,28400,0
20230828,152700,5490983050,28400,28400,28400,28400,0
20230828,152600,5490983050,28400,28400,28400,28400,0
20230828,152500,5490983050,28400,28400,28400,28400,0
20230828,152400,5490983050,28400,28400,28400,28400,0
20230828,152300,5490983050,28400,28400,28400,28400,0
20230828,152200,5490983050,28400,28400,28400,28400,0
20230828,152100,5490983050,28400,28400,28400,28400,0
20230828,152000,5490983050,28400,28400,28400,28400,0
20230828,151900,5490983050,28400,28400,28400,28400,504
20230828,151800,5476669450,28400,28400,28450,28400,427
20230828,151700,5464542050,28450,28450,28500,28450,528
20230828,151600,5449508000,28450,28400,28450,28400,299
20230828,151500,5441011250,28400,28350,28450,28350,665
20230828,151400,5422130950,28350,28350,28400,28350,591
20230828,151300,5405374050,28350,28350,28400,28300,326
20230828,151200,5396133250,28350,28500,28500,28300,394
20230828,151100,5384967700,28400,28400,28400,28300,406
20230828,151000,5373454150,28400,28400,28400,28350,385
20230828,150900,5362532400,28400,28450,28450,28350,328
20230828,150800,5353216650,28450,28400,28450,28350,796
20230828,150700,5330607250,28400,28400,28500,28400,924
20230828,150600,5304320250,28400,28400,28500,28400,545
20230828,150500,5288814000,28400,28500,28550,28400,314
20230828,150400,5279871850,28550,28550,28550,28500,169
20230828,150300,5275050150,28550,28650,28650,28550,369
20230828,150200,5264504650,28650,28600,28650,28550,402
20230828,150100,5253017150,28600,28550,28600,28550,403
20230828,150000,5241495450,28550,28550,28600,28550,2648
20230828,145900,5165820250,28600,28600,28600,28550,363
20230828,145800,5155453150,28600,28650,28650,28550,540
20230828,145700,5140008950,28600,28650,28650,28550,856
20230828,145600,5115542800,28650,28650,28700,28650,422
20230828,145500,5103448600,28650,28700,28750,28650,871
20230828,145400,5078460750,28700,28650,28700,28600,554
20230828,145300,5062597300,28650,28600,28650,28550,1049
20230828,145200,5032617850,28600,28700,28750,28600,647
20230828,145100,5014064100,28700,28700,28750,28700,1042
20230828,145000,4984150950,28700,28700,28750,28700,666
20230828,144900,4965029850,28750,28750,28750,28700,1166
20230828,144800,4931518200,28750,28700,28750,28650,1742
20230828,144700,4881533850,28700,28700,28750,28650,1056
20230828,144600,4851236850,28700,28700,28750,28650,1434
20230828,144500,4810058350,28700,28700,28750,28700,1869
20230828,144400,4756398100,28700,28700,28750,28650,1061
20230828,144300,4725948650,28700,28700,28700,28650,4694
20230828,144200,4591382400,28700,28700,28700,28650,1053
20230828,144100,4561198550,28650,28700,28750,28650,551
20230828,144000,4545385400,28750,28750,28750,28700,733
20230828,143900,4524320650,28750,28750,28750,28650,937
20230828,143800,4497431650,28700,28900,28950,28650,2624
20230828,143700,4421798700,28900,28400,28900,28400,14517
20230828,143600,4005947900,28350,28400,28400,28350,467
20230828,143500,3992698050,28400,28350,28400,28350,343
20230828,143400,3982971500,28300,28300,28350,28300,321
20230828,143300,3973878050,28300,28350,28350,28300,102
20230828,143200,3970990000,28350,28350,28350,28300,207
20230828,143100,3965122800,28350,28300,28350,28250,169
20230828,143000,3960346100,28300,28300,28350,28300,596
20230828,142900,3943464400,28300,28300,28300,28250,95
20230828,142800,3940778550,28300,28300,28300,28250,110
20230828,142700,3937666800,28300,28250,28300,28250,73
20230828,142600,3935602100,28300,28250,28300,28250,407
20230828,142500,3924103550,28250,28200,28250,28200,55
20230828,142400,3922551050,28250,28250,28250,28250,14
20230828,142300,3922155550,28250,28300,28300,28200,58
20230828,142200,3920517650,28300,28300,28300,28250,466
20230828,142100,3907351750,28300,28300,28300,28250,217
20230828,142000,3901216250,28300,28300,28300,28250,35
20230828,141900,3900226000,28300,28300,28300,28250,114
20230828,141800,3897003700,28300,28300,28300,28300,21
20230828,141700,3896409400,28300,28200,28300,28200,568
20230828,141600,3880363150,28250,28250,28250,28200,43
20230828,141500,3879149950,28250,28150,28250,28150,1827
20230828,141400,3827664200,28150,28200,28200,28150,181
20230828,141300,3822567050,28200,28200,28200,28150,128
20230828,141200,3818963100,28200,28150,28200,28150,63
20230828,141100,3817189150,28200,28150,28200,28150,101
20230828,141000,3814342950,28200,28200,28200,28200,5
20230828,140900,3814201950,28200,28200,28200,28150,40
20230828,140800,3813075200,28200,28150,28200,28150,152
20230828,140700,3808791900,28150,28200,28200,28150,30
20230828,140600,3807947150,28150,28200,28200,28150,16
20230828,140500,3807496250,28150,28200,28200,28150,29
20230828,140400,3806679650,28200,28150,28200,28150,68
20230828,140300,3804765200,28150,28250,28250,28150,115
20230828,140200,3801523450,28200,28200,28250,28200,214
20230828,140100,3795487800,28200,28250,28250,28200,20
20230828,140000,3794923050,28250,28200,28250,28200,84
20230828,135900,3792554000,28250,28250,28250,28200,386
20230828,135800,3781668300,28250,28200,28250,28200,211
20230828,135700,3775712800,28250,28250,28250,28250,55
20230828,135600,3774159050,28250,28250,28250,28200,37
20230828,135500,3773115000,28250,28250,28250,28250,5
20230828,135400,3772973750,28250,28250,28250,28200,109
20230828,135300,3769899400,28250,28250,28250,28250,10
20230828,135200,3769616900,28200,28250,28250,28200,35
20230828,135100,3768629650,28250,28250,28250,28200,87
20230828,135000,3766174550,28250,28250,28250,28200,35
20230828,134900,3765187000,28250,28250,28250,28250,49
20230828,134800,3763802750,28250,28250,28250,28200,132
20230828,134700,3760075000,28250,28200,28250,28200,59
20230828,134600,3758410950,28250,28250,28250,28200,39
20230828,134500,3757310650,28250,28250,28250,28250,95
20230828,134400,3754626900,28250,28250,28250,28200,40
20230828,134300,3753498150,28250,28250,28300,28250,96
20230828,134200,3750785900,28250,28250,28250,28200,712
20230828,134100,3730673500,28250,28250,28250,28200,37
20230828,134000,3729628500,28200,28250,28250,28200,34
20230828,133900,3728669200,28250,28250,28250,28250,205
20230828,133800,3722877950,28200,28250,28250,28200,38
20230828,133700,3721805800,28250,28250,28250,28200,288
20230828,133600,3713672100,28300,28300,28300,28300,436
20230828,133500,3701333300,28300,28250,28300,28250,35
20230828,133400,3700344250,28300,28250,28300,28250,465
20230828,133300,3687206500,28200,28250,28250,28200,111
20230828,133200,3684074900,28250,28200,28250,28200,103
20230828,133100,3681169550,28200,28250,28250,28200,149
20230828,133000,3676961950,28300,28250,28300,28250,37
20230828,132900,3675916450,28200,28250,28250,28200,238
20230828,132800,3669197100,28250,28250,28250,28200,322
20230828,132700,3660100650,28250,28200,28250,28200,105
20230828,132600,3657137150,28250,28250,28250,28200,175
20230828,132500,3652201650,28250,28300,28300,28250,201
20230828,132400,3646520650,28300,28250,28300,28250,195
20230828,132300,3641002350,28300,28250,28300,28250,185
20230828,132200,3635775850,28250,28200,28250,28200,107
20230828,132100,3632755650,28250,28200,28250,28200,1209
20230828,132000,3598635300,28200,28250,28250,28150,513
20230828,131900,3584173000,28200,28200,28250,28200,2493
20230828,131800,3513870050,28200,28200,28200,28150,1469
20230828,131700,3472444350,28200,28200,28250,28150,2728
20230828,131600,3395515500,28200,28150,28200,28150,709
20230828,131500,3375538950,28150,28150,28200,28150,441
20230828,131400,3363110150,28150,28150,28150,28100,754
20230828,131300,3341909050,28100,28150,28150,28100,492
20230828,131200,3328060550,28150,28100,28150,28100,66
20230828,131100,3326203900,28150,28100,28150,28100,60
20230828,131000,3324517550,28100,28150,28150,28100,58
20230828,130900,3322886450,28150,28150,28150,28150,131
20230828,130800,3319198800,28100,28100,28150,28100,289
20230828,130700,3311067350,28150,28150,28150,28150,489
20230828,130600,3297302000,28150,28150,28150,28100,97
20230828,130500,3294572700,28150,28150,28150,28150,155
20230828,130400,3290209450,28150,28150,28200,28150,443
20230828,130300,3277738750,28200,28200,28200,28200,150
20230828,130200,3273508750,28200,28150,28200,28150,40
20230828,130100,3272382500,28150,28200,28200,28150,147
20230828,130000,3268244200,28200,28200,28200,28150,42
20230828,125900,3267061300,28200,28200,28200,28200,75
20230828,125800,3264946300,28150,28150,28200,28150,120
20230828,125700,3261568050,28200,28200,28200,28200,1310
20230828,125600,3224626050,28150,28200,28200,28150,30
20230828,125500,3223781300,28200,28150,28200,28150,10
20230828,125400,3223499550,28150,28200,28200,28150,92
20230828,125300,3220909000,28200,28200,28200,28200,9
20230828,125200,3220655200,28150,28200,28200,28150,30
20230828,125100,3219810450,28200,28200,28200,28200,5
20230828,125000,3219669450,28200,28200,28200,28150,190
20230828,124900,3214320450,28200,28200,28200,28200,5
20230828,124800,3214179450,28150,28200,28200,28150,41
20230828,124700,3213024500,28200,28150,28200,28150,93
20230828,124600,3210405800,28200,28200,28200,28200,26
20230828,124500,3209672600,28200,28150,28200,28150,36
20230828,124400,3208658850,28150,28150,28200,28100,784
20230828,124300,3186591650,28150,28100,28150,28100,60
20230828,124200,3184903900,28150,28100,28150,28100,10
20230828,124100,3184622650,28100,28150,28150,28100,41
20230828,124000,3183468900,28200,28150,28200,28150,127
20230828,123900,3179893600,28150,28150,28150,28100,336
20230828,123800,3170436650,28150,28150,28150,28150,35
20230828,123700,3169451400,28150,28150,28150,28100,88
20230828,123600,3166978100,28150,28150,28150,28150,18
20230828,123500,3166471400,28150,28150,28150,28100,118
20230828,123400,3163155300,28150,28150,28150,28150,10
20230828,123300,3162873800,28100,28150,28150,28100,84
20230828,123200,3160513100,28150,28150,28150,28150,8
20230828,123100,3160287900,28150,28150,28150,28100,125
20230828,123000,3156774800,28100,28150,28150,28100,64
20230828,122900,3154976150,28100,28150,28150,28100,33
20230828,122800,3154048400,28150,28100,28150,28100,11
20230828,122700,3153739050,28100,28150,28150,28100,129
20230828,122600,3150113600,28100,28150,28150,28100,58
20230828,122500,3148483550,28100,28150,28150,28100,41
20230828,122400,3147330650,28150,28150,28150,28150,207
20230828,122300,3141503600,28100,28150,28150,28100,32
20230828,122200,3140604000,28150,28100,28150,28100,88
20230828,122100,3138130950,28150,28150,28150,28150,12
20230828,122000,3137793150,28150,28100,28150,28100,39
20230828,121900,3136696500,28100,28150,28150,28100,59
20230828,121800,3135038300,28150,28100,28150,28100,69
20230828,121700,3133097200,28150,28150,28150,28150,13
20230828,121600,3132731250,28150,28100,28150,28100,83
20230828,121500,3130398700,28150,28150,28150,28150,5
20230828,121400,3130257950,28150,28150,28150,28100,37
20230828,121300,3129217600,28150,28100,28150,28100,169
20230828,121200,3124468250,28050,28050,28100,28050,371
20230828,121100,3114051450,28100,28100,28100,28100,11
20230828,121000,3113742350,28100,28150,28150,28100,28
20230828,120900,3112955300,28150,28150,28150,28100,96
20230828,120800,3110255800,28150,28150,28150,28100,36
20230828,120700,3109243600,28150,28150,28150,28150,5
20230828,120600,3109102850,28100,28150,28150,28100,30
20230828,120500,3108259600,28150,28150,28150,28100,18
20230828,120400,3107753400,28150,28150,28150,28100,87
20230828,120300,3105308200,28150,28150,28150,28150,6
20230828,120200,3105139300,28100,28100,28150,28100,86
20230828,120100,3102722400,28150,28150,28150,28150,110
20230828,120000,3099625900,28100,28150,28150,28100,164
20230828,115900,3095010650,28150,28150,28200,28150,170
20230828,115800,3090221900,28150,28200,28200,28150,87
20230828,115700,3087772350,28200,28150,28200,28150,30
20230828,115600,3086927600,28200,28200,28200,28150,25
20230828,115500,3086223500,28150,28100,28150,28100,105
20230828,115400,3083269250,28150,28150,28150,28150,78
20230828,115300,3081073550,28150,28100,28150,28100,65
20230828,115200,3079245000,28200,28200,28200,28200,205
20230828,115100,3073464000,28200,28150,28200,28150,2456
20230828,115000,3004215300,28200,28200,28200,28150,1252
20230828,114900,2968911700,28200,28050,28200,28000,2073
20230828,114800,2910654500,28050,28050,28050,28000,264
20230828,114700,2903257150,28000,28050,28050,28000,377
20230828,114600,2892700850,28050,28050,28050,28050,5
20230828,114500,2892560600,28050,28050,28050,28000,103
20230828,114400,2889675950,28050,28050,28050,28050,5
20230828,114300,2889535700,28000,28050,28050,28000,82
20230828,114200,2887239450,28050,28050,28050,28050,5
20230828,114100,2887099200,28050,28050,28050,28000,36
20230828,114000,2886090650,28050,28000,28050,28000,61
20230828,113900,2884382250,28000,28050,28050,28000,109
20230828,113800,2881326050,28050,28050,28050,28050,10
20230828,113700,2881045550,28000,28050,28050,28000,105
20230828,113600,2878104400,28050,28000,28050,28000,10
20230828,113500,2877824150,28000,28050,28050,28000,38
20230828,113400,2876759500,28050,28000,28050,28000,59
20230828,113300,2875107200,28000,28050,28050,28000,29
20230828,113200,2874294950,28050,28000,28050,28000,30
20230828,113100,2873454700,28050,28050,28050,28050,10
20230828,113000,2873174200,28000,28000,28050,28000,139
20230828,112900,2869281950,28050,28050,28050,28050,9
20230828,112800,2869029500,28050,28000,28050,28000,1080
20230828,112700,2838788950,28050,28000,28050,28000,91
20230828,112600,2836239050,28050,28000,28050,28000,35
20230828,112500,2835258800,28050,28050,28050,28050,11
20230828,112400,2834950250,28050,28050,28050,28000,30
20230828,112300,2834109950,28000,28050,28050,28000,153
20230828,112200,2829825700,28050,28050,28050,28000,37
20230828,112100,2828789100,28050,28050,28050,28000,44
20230828,112000,2827556650,28000,28050,28050,28000,45
20230828,111900,2826295900,28100,28100,28100,28100,5
20230828,111800,2826155400,28100,28100,28100,28050,34
20230828,111700,2825201200,28100,28100,28100,28100,5
20230828,111600,2825060700,28050,28100,28100,28050,97
20230828,111500,2822339550,28100,28100,28100,28100,11
20230828,111400,2822030450,28050,28100,28100,28050,35
20230828,111300,2821048450,28050,28000,28050,28000,634
20230828,111200,2803267650,28000,28050,28050,28000,39
20230828,111100,2802174900,28050,28000,28050,28000,29
20230828,111000,2801362200,28000,28050,28050,28000,32
20230828,110900,2800465850,28050,28000,28050,28000,65
20230828,110800,2798645550,28000,28050,28050,28000,34
20230828,110700,2797693050,28050,28000,28050,28000,39
20230828,110600,2796600700,28050,28000,28050,28000,20
20230828,110500,2796040450,28050,28050,28050,28000,89
20230828,110400,2793547950,28050,28050,28050,28050,105
20230828,110300,2790602700,28050,28000,28050,28000,34
20230828,110200,2789650450,28050,28050,28050,28000,319
20230828,110100,2780705200,28050,28000,28050,28000,142
20230828,110000,2776728350,28050,28050,28050,28000,68
20230828,105900,2774821500,28050,28050,28050,28000,99
20230828,105800,2772048450,28050,28050,28050,28050,94
20230828,105700,2769411750,28050,28050,28100,28050,162
20230828,105600,2764867400,28100,28050,28100,28050,19
20230828,105500,2764334100,28050,28000,28050,28000,549
20230828,105400,2748959950,28000,28000,28000,28000,5
20230828,105300,2748819950,27950,27900,27950,27900,1226
20230828,105200,2714554450,27950,27950,27950,27950,11
20230828,105100,2714247000,27950,27900,27950,27900,93
20230828,105000,2711651550,27900,27900,27950,27900,224
20230828,104900,2705400150,27900,28000,28000,27900,357
20230828,104800,2695427400,27950,28000,28000,27950,138
20230828,104700,2691570050,27950,27950,28000,27950,82
20230828,104600,2689277400,28000,28000,28000,28000,5
20230828,104500,2689137400,28000,28050,28050,27950,2199
20230828,104400,2627574900,28050,28050,28050,28050,985
20230828,104300,2599945650,28050,28100,28100,28050,22
20230828,104200,2599328050,28100,28050,28100,28050,178
20230828,104100,2594334650,28050,28100,28100,28050,134
20230828,104000,2590572150,28100,28100,28100,28050,146
20230828,103900,2586471050,28100,28100,28100,28100,23
20230828,103800,2585824750,28100,28050,28100,28050,612
20230828,103700,2568653800,28100,28050,28100,28050,60
20230828,103600,2566970500,28050,28100,28100,28050,87
20230828,103500,2564529650,28050,28100,28100,28050,1011
20230828,103400,2536170550,28050,28100,28100,28050,547
20230828,103300,2520822450,28100,28100,28100,28100,5
20230828,103200,2520681950,28100,28100,28100,28050,34
20230828,103100,2519727750,28100,28100,28150,28100,1746
20230828,103000,2470664850,28100,28150,28150,28100,396
20230828,102900,2459519450,28150,28200,28200,28100,2721
20230828,102800,2382947550,28200,28200,28200,28150,31
20230828,102700,2382074600,28150,28200,28200,28150,1505
20230828,102600,2339708600,28200,28200,28200,28150,211
20230828,102500,2333762300,28200,28200,28200,28200,207
20230828,102400,2327924900,28200,28200,28250,28200,85
20230828,102300,2325527650,28250,28250,28250,28250,5
20230828,102200,2325386400,28250,28250,28250,28200,435
20230828,102100,2313108900,28250,28250,28250,28250,5
20230828,102000,2312967650,28200,28200,28250,28200,94
20230828,101900,2310316600,28200,28200,28250,28200,452
20230828,101800,2297569950,28200,28250,28250,28200,95
20230828,101700,2294889950,28250,28200,28250,28200,434
20230828,101600,2282650900,28250,28250,28250,28200,284
20230828,101500,2274641600,28200,28200,28200,28200,35
20230828,101400,2273654600,28200,28200,28200,28200,1489
20230828,101300,2231664800,28200,28200,28200,28150,110
20230828,101200,2228566700,28200,28150,28200,28150,27
20230828,101100,2227806300,28200,28200,28200,28150,1086
20230828,101000,2197182550,28200,28150,28200,28150,134
20230828,100900,2193410150,28150,28200,28200,28150,671
20230828,100800,2174520700,28200,28200,28200,28200,127
20230828,100700,2170939300,28200,28200,28200,28150,455
20230828,100600,2158109500,28200,28150,28200,28150,56
20230828,100500,2156532550,28150,28150,28150,28150,79
20230828,100400,2154308700,28200,28200,28200,28200,1
20230828,100300,2154280500,28150,28150,28200,28150,97
20230828,100200,2151549900,28150,28150,28150,28150,96
20230828,100100,2148847500,28200,28200,28200,28150,95
20230828,100000,2146169950,28150,28150,28200,28150,29
20230828,095900,2145352500,28150,28150,28150,28150,185
20230828,095800,2140144750,28150,28150,28150,28150,67
20230828,095700,2138258700,28150,28150,28150,28150,117
20230828,095600,2134965150,28150,28150,28150,28150,12
20230828,095500,2134627350,28150,28150,28150,28150,78
20230828,095400,2132431650,28150,28150,28150,28150,77
20230828,095300,2130264100,28150,28200,28200,28150,562
20230828,095200,2114415750,28200,28200,28200,28200,77
20230828,095100,2112244350,28250,28200,28250,28200,1378
20230828,095000,2073384600,28200,28150,28200,28150,38
20230828,094900,2072314500,28150,28150,28150,28150,98
20230828,094800,2069555800,28150,28150,28150,28150,544
20230828,094700,2054242200,28150,28150,28150,28150,5
20230828,094600,2054101450,28150,28150,28200,28150,3343
20230828,094500,1959845950,28150,28150,28150,28100,1006
20230828,094400,1931532200,28200,28150,28200,28150,1240
20230828,094300,1896626000,28150,28150,28150,28150,26
20230828,094200,1895894100,28150,28150,28150,28150,4523
20230828,094100,1768571650,28150,28150,28200,28150,249
20230828,094000,1761562250,28200,28200,28200,28150,222
20230828,093900,1755303950,28200,28200,28200,28200,73
20230828,093800,1753245350,28200,28200,28200,28150,138
20230828,093700,1749355000,28200,28200,28200,28200,532
20230828,093600,1734352600,28150,28200,28200,28150,3265
20230828,093500,1642398000,28200,28250,28250,28200,459
20230828,093400,1629451700,28250,28250,28250,28200,37
20230828,093300,1628407700,28250,28200,28250,28200,513
20230828,093200,1613941000,28200,28200,28200,28200,31
20230828,093100,1613066800,28200,28150,28200,28150,1158
20230828,093000,1580411600,28150,28200,28250,28150,645
20230828,092900,1562229850,28200,28150,28200,28150,2820
20230828,092800,1482711750,28150,28150,28200,28150,499
20230828,092700,1468656850,28150,28200,28200,28150,993
20230828,092600,1440659000,28200,28250,28250,28200,4345
20230828,092500,1318123750,28250,28150,28250,28150,2780
20230828,092400,1239732550,28150,28200,28200,28150,451
20230828,092300,1227020050,28200,28200,28250,28150,657
20230828,092200,1208496050,28200,28250,28250,28200,359
20230828,092100,1198369550,28200,28250,28250,28200,1071
20230828,092000,1168165100,28250,28250,28250,28200,1193
20230828,091900,1134505700,28250,28300,28300,28200,662
20230828,091800,1115807050,28250,28200,28250,28200,627
20230828,091700,1098098950,28250,28250,28250,28200,669
20230828,091600,1079204500,28200,28200,28250,28200,947
20230828,091500,1052496300,28200,28250,28300,28200,1765
20230828,091400,1002593900,28300,28200,28300,28200,1071
20230828,091300,972350100,28200,28250,28250,28200,1553
20230828,091200,928525100,28300,28300,28300,28250,636
20230828,091100,910538000,28300,28300,28300,28250,883
20230828,091000,885551400,28300,28300,28300,28300,250
20230828,090900,878476400,28300,28250,28300,28250,983
20230828,090800,850697500,28250,28250,28250,28200,714
20230828,090700,830539050,28200,28200,28250,28200,1009
20230828,090600,802068650,28200,28300,28300,28200,2478
20230828,090500,732131950,28300,28400,28400,28300,1479
20230828,090400,690206850,28400,28400,28450,28300,1900
20230828,090300,636271250,28400,28450,28450,28350,949
20230828,090200,609343250,28500,28650,28700,28450,3828
20230828,090100,500078750,28700,28900,28900,28600,5995
20230828,090000,327721750,28850,28800,28950,28800,11366
Reference in New Issue Copy Permalink