ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/123860/min/candle-20240821.csv

677 lines
35 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
20240821,201400,2022824500,20750,20750,20750,20750,1900
20240821,201300,2022824500,20750,20750,20750,20750,0
20240821,201200,2022824500,20750,20750,20750,20750,0
20240821,201100,2022824500,20750,20750,20750,20750,0
20240821,201000,2022824500,20750,20750,20750,20750,0
20240821,200900,2022824500,20750,20750,20750,20750,0
20240821,200800,2022824500,20750,20750,20750,20750,0
20240821,200700,2022824500,20750,20750,20750,20750,0
20240821,200600,2022824500,20750,20750,20750,20750,0
20240821,200500,2022824500,20750,20750,20750,20750,0
20240821,200400,2022824500,20750,20750,20750,20750,0
20240821,200300,2022824500,20750,20750,20750,20750,0
20240821,200200,2022824500,20750,20750,20750,20750,0
20240821,200100,2022824500,20750,20750,20750,20750,0
20240821,200000,2022824500,20750,20750,20750,20750,0
20240821,195900,2022824500,20750,20750,20750,20750,0
20240821,195800,2022824500,20750,20750,20750,20750,0
20240821,195700,2022824500,20750,20750,20750,20750,0
20240821,195600,2022824500,20750,20750,20750,20750,0
20240821,195500,2022824500,20750,20750,20750,20750,0
20240821,195400,2022824500,20750,20750,20750,20750,0
20240821,195300,2022824500,20750,20750,20750,20750,0
20240821,195200,2022824500,20750,20750,20750,20750,0
20240821,195100,2022824500,20750,20750,20750,20750,0
20240821,195000,2022824500,20750,20750,20750,20750,0
20240821,194900,2022824500,20750,20750,20750,20750,0
20240821,194800,2022824500,20750,20750,20750,20750,0
20240821,194700,2022824500,20750,20750,20750,20750,0
20240821,194600,2022824500,20750,20750,20750,20750,0
20240821,194500,2022824500,20750,20750,20750,20750,0
20240821,194400,2022824500,20750,20750,20750,20750,1900
20240821,194300,2022824500,20750,20750,20750,20750,0
20240821,194200,2022824500,20750,20750,20750,20750,0
20240821,194100,2022824500,20750,20750,20750,20750,0
20240821,194000,2022824500,20750,20750,20750,20750,0
20240821,193900,2022824500,20750,20750,20750,20750,0
20240821,193800,2022824500,20750,20750,20750,20750,0
20240821,193700,2022824500,20750,20750,20750,20750,0
20240821,193600,2022824500,20750,20750,20750,20750,0
20240821,193500,2022824500,20750,20750,20750,20750,0
20240821,193400,2022824500,20750,20750,20750,20750,0
20240821,193300,2022824500,20750,20750,20750,20750,0
20240821,193200,2022824500,20750,20750,20750,20750,0
20240821,193100,2022824500,20750,20750,20750,20750,0
20240821,193000,2022824500,20750,20750,20750,20750,0
20240821,192900,2022824500,20750,20750,20750,20750,0
20240821,192800,2022824500,20750,20750,20750,20750,0
20240821,192700,2022824500,20750,20750,20750,20750,0
20240821,192600,2022824500,20750,20750,20750,20750,0
20240821,192500,2022824500,20750,20750,20750,20750,0
20240821,192400,2022824500,20750,20750,20750,20750,0
20240821,192300,2022824500,20750,20750,20750,20750,0
20240821,192200,2022824500,20750,20750,20750,20750,0
20240821,192100,2022824500,20750,20750,20750,20750,0
20240821,192000,2022824500,20750,20750,20750,20750,0
20240821,191900,2022824500,20750,20750,20750,20750,0
20240821,191800,2022824500,20750,20750,20750,20750,0
20240821,191700,2022824500,20750,20750,20750,20750,0
20240821,191600,2022824500,20750,20750,20750,20750,0
20240821,191500,2022824500,20750,20750,20750,20750,0
20240821,191400,2022824500,20750,20750,20750,20750,1900
20240821,191300,2022824500,20750,20750,20750,20750,0
20240821,191200,2022824500,20750,20750,20750,20750,0
20240821,191100,2022824500,20750,20750,20750,20750,0
20240821,191000,2022824500,20750,20750,20750,20750,0
20240821,190900,2022824500,20750,20750,20750,20750,0
20240821,190800,2022824500,20750,20750,20750,20750,0
20240821,190700,2022824500,20750,20750,20750,20750,0
20240821,190600,2022824500,20750,20750,20750,20750,0
20240821,190500,2022824500,20750,20750,20750,20750,0
20240821,190400,2022824500,20750,20750,20750,20750,0
20240821,190300,2022824500,20750,20750,20750,20750,0
20240821,190200,2022824500,20750,20750,20750,20750,0
20240821,190100,2022824500,20750,20750,20750,20750,0
20240821,190000,2022824500,20750,20750,20750,20750,0
20240821,185900,2022824500,20750,20750,20750,20750,0
20240821,185800,2022824500,20750,20750,20750,20750,0
20240821,185700,2022824500,20750,20750,20750,20750,0
20240821,185600,2022824500,20750,20750,20750,20750,0
20240821,185500,2022824500,20750,20750,20750,20750,0
20240821,185400,2022824500,20750,20750,20750,20750,0
20240821,185300,2022824500,20750,20750,20750,20750,0
20240821,185200,2022824500,20750,20750,20750,20750,0
20240821,185100,2022824500,20750,20750,20750,20750,0
20240821,185000,2022824500,20750,20750,20750,20750,0
20240821,184900,2022824500,20750,20750,20750,20750,0
20240821,184800,2022824500,20750,20750,20750,20750,0
20240821,184700,2022824500,20750,20750,20750,20750,0
20240821,184600,2022824500,20750,20750,20750,20750,0
20240821,184500,2022824500,20750,20750,20750,20750,0
20240821,184400,2022824500,20750,20750,20750,20750,1900
20240821,184300,2022824500,20750,20750,20750,20750,0
20240821,184200,2022824500,20750,20750,20750,20750,0
20240821,184100,2022824500,20750,20750,20750,20750,0
20240821,184000,2022824500,20750,20750,20750,20750,0
20240821,183900,2022824500,20750,20750,20750,20750,0
20240821,183800,2022824500,20750,20750,20750,20750,0
20240821,183700,2022824500,20750,20750,20750,20750,0
20240821,183600,2022824500,20750,20750,20750,20750,0
20240821,183500,2022824500,20750,20750,20750,20750,0
20240821,183400,2022824500,20750,20750,20750,20750,0
20240821,183300,2022824500,20750,20750,20750,20750,0
20240821,183200,2022824500,20750,20750,20750,20750,0
20240821,183100,2022824500,20750,20750,20750,20750,0
20240821,183000,2022824500,20750,20750,20750,20750,0
20240821,182900,2022824500,20750,20750,20750,20750,0
20240821,182800,2022824500,20750,20750,20750,20750,0
20240821,182700,2022824500,20750,20750,20750,20750,0
20240821,182600,2022824500,20750,20750,20750,20750,0
20240821,182500,2022824500,20750,20750,20750,20750,0
20240821,182400,2022824500,20750,20750,20750,20750,0
20240821,182300,2022824500,20750,20750,20750,20750,0
20240821,182200,2022824500,20750,20750,20750,20750,0
20240821,182100,2022824500,20750,20750,20750,20750,0
20240821,182000,2022824500,20750,20750,20750,20750,0
20240821,181900,2022824500,20750,20750,20750,20750,0
20240821,181800,2022824500,20750,20750,20750,20750,0
20240821,181700,2022824500,20750,20750,20750,20750,0
20240821,181600,2022824500,20750,20750,20750,20750,0
20240821,181500,2022824500,20750,20750,20750,20750,0
20240821,181400,2022824500,20750,20750,20750,20750,1900
20240821,181300,2022824500,20750,20750,20750,20750,0
20240821,181200,2022824500,20750,20750,20750,20750,0
20240821,181100,2022824500,20750,20750,20750,20750,0
20240821,181000,2022824500,20750,20750,20750,20750,0
20240821,180900,2022824500,20750,20750,20750,20750,0
20240821,180800,2022824500,20750,20750,20750,20750,0
20240821,180700,2022824500,20750,20750,20750,20750,0
20240821,180600,2022824500,20750,20750,20750,20750,0
20240821,180500,2022824500,20750,20750,20750,20750,0
20240821,180400,2022824500,20750,20750,20750,20750,0
20240821,180300,2022824500,20750,20750,20750,20750,0
20240821,180200,2022824500,20750,20750,20750,20750,0
20240821,180100,2022824500,20750,20750,20750,20750,0
20240821,180000,2022824500,20750,20750,20750,20750,0
20240821,175900,2022824500,20750,20750,20750,20750,0
20240821,175800,2022824500,20750,20750,20750,20750,0
20240821,175700,2022824500,20750,20750,20750,20750,0
20240821,175600,2022824500,20750,20750,20750,20750,0
20240821,175500,2022824500,20750,20750,20750,20750,0
20240821,175400,2022824500,20750,20750,20750,20750,0
20240821,175300,2022824500,20750,20750,20750,20750,0
20240821,175200,2022824500,20750,20750,20750,20750,0
20240821,175100,2022824500,20750,20750,20750,20750,0
20240821,175000,2022824500,20750,20750,20750,20750,0
20240821,174900,2022824500,20750,20750,20750,20750,0
20240821,174800,2022824500,20750,20750,20750,20750,0
20240821,174700,2022824500,20750,20750,20750,20750,0
20240821,174600,2022824500,20750,20750,20750,20750,0
20240821,174500,2022824500,20750,20750,20750,20750,0
20240821,174400,2022824500,20750,20750,20750,20750,1900
20240821,174300,2022824500,20750,20750,20750,20750,0
20240821,174200,2022824500,20750,20750,20750,20750,0
20240821,174100,2022824500,20750,20750,20750,20750,0
20240821,174000,2022824500,20750,20750,20750,20750,0
20240821,173900,2022824500,20750,20750,20750,20750,0
20240821,173800,2022824500,20750,20750,20750,20750,0
20240821,173700,2022824500,20750,20750,20750,20750,0
20240821,173600,2022824500,20750,20750,20750,20750,0
20240821,173500,2022824500,20750,20750,20750,20750,0
20240821,173400,2022824500,20750,20750,20750,20750,0
20240821,173300,2022824500,20750,20750,20750,20750,0
20240821,173200,2022824500,20750,20750,20750,20750,0
20240821,173100,2022824500,20750,20750,20750,20750,0
20240821,173000,2022824500,20750,20750,20750,20750,0
20240821,172900,2022824500,20750,20750,20750,20750,0
20240821,172800,2022824500,20750,20750,20750,20750,0
20240821,172700,2022824500,20750,20750,20750,20750,0
20240821,172600,2022824500,20750,20750,20750,20750,0
20240821,172500,2022824500,20750,20750,20750,20750,0
20240821,172400,2022824500,20750,20750,20750,20750,0
20240821,172300,2022824500,20750,20750,20750,20750,0
20240821,172200,2022824500,20750,20750,20750,20750,0
20240821,172100,2022824500,20750,20750,20750,20750,0
20240821,172000,2022824500,20750,20750,20750,20750,0
20240821,171900,2022824500,20750,20750,20750,20750,0
20240821,171800,2022824500,20750,20750,20750,20750,0
20240821,171700,2022824500,20750,20750,20750,20750,0
20240821,171600,2022824500,20750,20750,20750,20750,0
20240821,171500,2022824500,20750,20750,20750,20750,0
20240821,171400,2022824500,20750,20750,20750,20750,1900
20240821,171300,2022824500,20750,20750,20750,20750,0
20240821,171200,2022824500,20750,20750,20750,20750,0
20240821,171100,2022824500,20750,20750,20750,20750,0
20240821,171000,2022824500,20750,20750,20750,20750,0
20240821,170900,2022824500,20750,20750,20750,20750,0
20240821,170800,2022824500,20750,20750,20750,20750,0
20240821,170700,2022824500,20750,20750,20750,20750,0
20240821,170600,2022824500,20750,20750,20750,20750,0
20240821,170500,2022824500,20750,20750,20750,20750,0
20240821,170400,2022824500,20750,20750,20750,20750,0
20240821,170300,2022824500,20750,20750,20750,20750,0
20240821,170200,2022824500,20750,20750,20750,20750,0
20240821,170100,2022824500,20750,20750,20750,20750,0
20240821,170000,2022824500,20750,20750,20750,20750,0
20240821,165900,2022824500,20750,20750,20750,20750,0
20240821,165800,2022824500,20750,20750,20750,20750,0
20240821,165700,2022824500,20750,20750,20750,20750,0
20240821,165600,2022824500,20750,20750,20750,20750,0
20240821,165500,2022824500,20750,20750,20750,20750,0
20240821,165400,2022824500,20750,20750,20750,20750,0
20240821,165300,2022824500,20750,20750,20750,20750,0
20240821,165200,2022824500,20750,20750,20750,20750,0
20240821,165100,2022824500,20750,20750,20750,20750,0
20240821,165000,2022824500,20750,20750,20750,20750,0
20240821,164900,2022824500,20750,20750,20750,20750,0
20240821,164800,2022824500,20750,20750,20750,20750,0
20240821,164700,2022824500,20750,20750,20750,20750,0
20240821,164600,2022824500,20750,20750,20750,20750,0
20240821,164500,2022824500,20750,20750,20750,20750,0
20240821,164400,2022824500,20750,20750,20750,20750,1900
20240821,164300,2022824500,20750,20750,20750,20750,0
20240821,164200,2022824500,20750,20750,20750,20750,0
20240821,164100,2022824500,20750,20750,20750,20750,0
20240821,164000,2022824500,20750,20750,20750,20750,0
20240821,163900,2022824500,20750,20750,20750,20750,0
20240821,163800,2022824500,20750,20750,20750,20750,0
20240821,163700,2022824500,20750,20750,20750,20750,0
20240821,163600,2022824500,20750,20750,20750,20750,0
20240821,163500,2022824500,20750,20750,20750,20750,0
20240821,163400,2022824500,20750,20750,20750,20750,0
20240821,163300,2022824500,20750,20750,20750,20750,0
20240821,163200,2022824500,20750,20750,20750,20750,0
20240821,163100,2022824500,20750,20750,20750,20750,0
20240821,163000,2022824500,20750,20750,20750,20750,0
20240821,162900,2022824500,20750,20750,20750,20750,0
20240821,162800,2022824500,20750,20750,20750,20750,0
20240821,162700,2022824500,20750,20750,20750,20750,0
20240821,162600,2022824500,20750,20750,20750,20750,0
20240821,162500,2022824500,20750,20750,20750,20750,0
20240821,162400,2022824500,20750,20750,20750,20750,0
20240821,162300,2022824500,20750,20750,20750,20750,0
20240821,162200,2022824500,20750,20750,20750,20750,0
20240821,162100,2022824500,20750,20750,20750,20750,0
20240821,162000,2022824500,20750,20750,20750,20750,0
20240821,161900,2022824500,20750,20750,20750,20750,0
20240821,161800,2022824500,20750,20750,20750,20750,0
20240821,161700,2022824500,20750,20750,20750,20750,0
20240821,161600,2022824500,20750,20750,20750,20750,0
20240821,161500,2022824500,20750,20750,20750,20750,0
20240821,161400,2022824500,20750,20750,20750,20750,1900
20240821,161300,2022824500,20750,20750,20750,20750,0
20240821,161200,2022824500,20750,20750,20750,20750,0
20240821,161100,2022824500,20750,20750,20750,20750,0
20240821,161000,2022824500,20750,20750,20750,20750,0
20240821,160900,2022824500,20750,20750,20750,20750,0
20240821,160800,2022824500,20750,20750,20750,20750,0
20240821,160700,2022824500,20750,20750,20750,20750,0
20240821,160600,2022824500,20750,20750,20750,20750,0
20240821,160500,2022824500,20750,20750,20750,20750,0
20240821,160400,2022824500,20750,20750,20750,20750,0
20240821,160300,2022824500,20750,20750,20750,20750,0
20240821,160200,2022824500,20750,20750,20750,20750,0
20240821,160100,2022824500,20750,20750,20750,20750,0
20240821,160000,2022824500,20750,20750,20750,20750,0
20240821,155900,2022824500,20750,20750,20750,20750,0
20240821,155800,2022824500,20750,20750,20750,20750,0
20240821,155700,2022824500,20750,20750,20750,20750,0
20240821,155600,2022824500,20750,20750,20750,20750,0
20240821,155500,2022824500,20750,20750,20750,20750,0
20240821,155400,2022824500,20750,20750,20750,20750,0
20240821,155300,2022824500,20750,20750,20750,20750,0
20240821,155200,2022824500,20750,20750,20750,20750,0
20240821,155100,2022824500,20750,20750,20750,20750,0
20240821,155000,2022824500,20750,20750,20750,20750,0
20240821,154900,2022824500,20750,20750,20750,20750,0
20240821,154800,2022824500,20750,20750,20750,20750,0
20240821,154700,2022824500,20750,20750,20750,20750,0
20240821,154600,2022824500,20750,20750,20750,20750,0
20240821,154500,2022824500,20750,20750,20750,20750,0
20240821,154400,2022824500,20750,20750,20750,20750,1900
20240821,154300,2022824500,20750,20750,20750,20750,0
20240821,154200,2022824500,20750,20750,20750,20750,0
20240821,154100,2022824500,20750,20750,20750,20750,0
20240821,154000,2022824500,20750,20750,20750,20750,0
20240821,153900,2022824500,20750,20750,20750,20750,0
20240821,153800,2022824500,20750,20750,20750,20750,0
20240821,153700,2022824500,20750,20750,20750,20750,0
20240821,153600,2022824500,20750,20750,20750,20750,0
20240821,153500,2022824500,20750,20750,20750,20750,0
20240821,153400,2022824500,20750,20750,20750,20750,0
20240821,153300,2022824500,20750,20750,20750,20750,0
20240821,153200,2022824500,20750,20750,20750,20750,0
20240821,153100,2022824500,20750,20750,20750,20750,0
20240821,153000,2022824500,20750,20750,20750,20750,1900
20240821,152900,1983399500,20900,20900,20900,20900,0
20240821,152800,1983399500,20900,20900,20900,20900,0
20240821,152700,1983399500,20900,20900,20900,20900,0
20240821,152600,1983399500,20900,20900,20900,20900,0
20240821,152500,1983399500,20900,20900,20900,20900,0
20240821,152400,1983399500,20900,20900,20900,20900,0
20240821,152300,1983399500,20900,20900,20900,20900,0
20240821,152200,1983399500,20900,20900,20900,20900,0
20240821,152100,1983399500,20900,20900,20900,20900,0
20240821,152000,1983399500,20900,20900,20900,20900,0
20240821,151900,1983399500,20900,20900,20900,20900,2
20240821,151800,1983357700,20900,20900,20900,20800,1065
20240821,151700,1961203100,20950,20850,20950,20750,2190
20240821,151600,1915694450,20950,20850,20950,20850,64
20240821,151500,1914359950,20950,20850,20950,20850,205
20240821,151400,1910085600,20950,20950,20950,20900,220
20240821,151300,1905487450,20950,20900,20950,20900,93
20240821,151200,1903543700,20950,20900,20950,20900,306
20240821,151100,1897148200,20900,20850,20900,20850,174
20240821,151000,1893513150,20900,20850,20900,20850,82
20240821,150900,1891799600,20900,20900,20900,20850,317
20240821,150800,1885185100,20850,20850,20850,20850,62
20240821,150700,1883892400,20850,20850,20850,20850,217
20240821,150600,1879367950,20850,20850,20850,20850,47
20240821,150500,1878388000,20950,20950,20950,20950,0
20240821,150400,1878388000,20950,20950,20950,20950,0
20240821,150300,1878388000,20950,20950,20950,20950,0
20240821,150200,1878388000,20950,20900,20950,20850,322
20240821,150100,1871661850,20950,20900,20950,20900,2
20240821,150000,1871620000,20950,20950,20950,20950,0
20240821,145900,1871620000,20950,20950,21000,20950,8
20240821,145800,1871452350,20950,20850,20950,20850,1211
20240821,145700,1846167250,20900,20900,20900,20900,1
20240821,145600,1846146350,20850,20850,20900,20850,249
20240821,145500,1840954650,20900,20850,20900,20850,12
20240821,145400,1840704150,20850,20850,20850,20850,217
20240821,145300,1836179700,20850,20850,20850,20850,135
20240821,145200,1833364950,20900,20900,20900,20900,5
20240821,145100,1833260450,20900,20900,20900,20900,31
20240821,145000,1832612550,20950,20950,20950,20950,0
20240821,144900,1832612550,20950,20900,20950,20900,218
20240821,144800,1828056300,20950,20950,20950,20950,33
20240821,144700,1827364950,20950,20900,20950,20900,97
20240821,144600,1825337400,20900,20900,20900,20900,125
20240821,144500,1822724900,20950,20950,20950,20950,40
20240821,144400,1821886900,20900,20900,20900,20900,248
20240821,144300,1816703700,20950,20950,20950,20950,0
20240821,144200,1816703700,20950,20950,20950,20950,5
20240821,144100,1816598950,20950,20850,20950,20850,476
20240821,144000,1806640700,20850,20900,20900,20850,909
20240821,143900,1787682200,20900,20900,20900,20900,217
20240821,143800,1783146900,20900,20950,20950,20900,38
20240821,143700,1782352400,20950,20950,20950,20950,0
20240821,143600,1782352400,20950,20850,21000,20850,714
20240821,143500,1767427050,20900,20900,20900,20900,0
20240821,143400,1767427050,20900,20900,20900,20900,15
20240821,143300,1767113550,20850,20950,20950,20800,505
20240821,143200,1756567050,21000,21000,21000,21000,0
20240821,143100,1756567050,21000,21000,21000,21000,6
20240821,143000,1756441050,21050,20950,21050,20950,152
20240821,142900,1753249050,21000,21000,21000,21000,0
20240821,142800,1753249050,21000,21050,21050,21000,94
20240821,142700,1751274800,21050,21050,21050,21050,0
20240821,142600,1751274800,21050,21050,21050,21050,158
20240821,142500,1747948900,21100,21050,21100,20950,1232
20240821,142400,1722032100,21050,21050,21050,21050,12
20240821,142300,1721779500,21000,21000,21050,21000,255
20240821,142200,1716424450,21000,21000,21000,21000,5
20240821,142100,1716319450,21050,21100,21100,21050,11
20240821,142000,1716087600,21100,21000,21100,21000,384
20240821,141900,1708002000,21000,21000,21000,21000,261
20240821,141800,1702521000,20950,20950,20950,20950,217
20240821,141700,1697974850,21000,21000,21000,20900,446
20240821,141600,1688651200,20950,20900,20950,20900,423
20240821,141500,1679790900,21000,20900,21000,20900,496
20240821,141400,1669417600,20900,20900,20900,20900,5
20240821,141300,1669313100,20850,20850,20850,20850,217
20240821,141200,1664788650,20950,20950,20950,20950,0
20240821,141100,1664788650,20950,20950,20950,20950,0
20240821,141000,1664788650,20950,20950,20950,20950,518
20240821,140900,1653936550,20950,20950,20950,20800,491
20240821,140800,1643686850,21000,21000,21000,21000,5
20240821,140700,1643581850,21000,21000,21000,21000,160
20240821,140600,1640221850,20950,20950,20950,20950,131
20240821,140500,1637477400,20950,20850,20950,20850,805
20240821,140400,1620636000,20800,20800,20800,20800,712
20240821,140300,1605826400,20750,20750,20750,20750,280
20240821,140200,1600016400,20800,20800,20800,20800,0
20240821,140100,1600016400,20800,20750,20800,20750,485
20240821,140000,1589952600,20800,20750,20800,20750,906
20240821,135900,1571125600,20750,20750,20750,20750,50
20240821,135800,1570088100,20750,20750,20750,20750,281
20240821,135700,1564257350,20800,20800,20800,20800,5
20240821,135600,1564153350,20800,20750,20800,20750,36
20240821,135500,1563406100,20850,20800,20850,20800,240
20240821,135400,1558411900,20700,20700,20700,20700,0
20240821,135300,1558411900,20700,20750,20750,20700,696
20240821,135200,1543987800,20800,20800,20800,20800,188
20240821,135100,1540077400,20850,20850,20850,20850,0
20240821,135000,1540077400,20850,20800,20850,20800,414
20240821,134900,1531464950,20800,20800,20800,20800,35
20240821,134800,1530736950,20850,20850,20850,20850,0
20240821,134700,1530736950,20850,20850,20850,20850,6
20240821,134600,1530611850,20750,20750,20750,20750,31
20240821,134500,1529968600,20750,20800,20900,20750,799
20240821,134400,1513342650,20800,20800,20800,20800,0
20240821,134300,1513342650,20800,20750,20800,20750,33
20240821,134200,1512657850,20750,20750,20750,20750,217
20240821,134100,1508155100,20750,20750,20750,20750,31
20240821,134000,1507511850,20750,20750,20850,20750,712
20240821,133900,1492723350,20700,20700,20700,20700,0
20240821,133800,1492723350,20700,20700,20700,20700,31
20240821,133700,1492081650,20700,20750,20750,20700,444
20240821,133600,1482872950,20750,20750,20750,20750,32
20240821,133500,1482208950,20750,20800,20850,20750,244
20240821,133400,1477130500,20750,20750,20750,20750,0
20240821,133300,1477130500,20750,20800,20800,20750,36
20240821,133200,1476383250,20750,20750,20750,20750,217
20240821,133100,1471880500,20750,20750,20750,20750,32
20240821,133000,1471216500,20750,20800,20800,20750,611
20240821,132900,1458518550,20700,20750,20750,20700,445
20240821,132800,1449288250,20800,20800,20800,20800,15
20240821,132700,1448976250,20850,20850,20850,20850,0
20240821,132600,1448976250,20850,20850,20850,20850,6
20240821,132500,1448851150,20850,20800,20850,20750,564
20240821,132400,1437127150,20750,20750,20750,20750,229
20240821,132300,1432375400,20700,20750,20750,20700,58
20240821,132200,1431174750,20700,20700,20700,20700,217
20240821,132100,1426682850,20750,20700,20750,20650,445
20240821,132000,1417487650,20750,20700,20750,20700,496
20240821,131900,1407206500,20750,20750,20750,20750,6
20240821,131800,1407082000,20750,20700,20750,20700,63
20240821,131700,1405777850,20700,20700,20700,20700,0
20240821,131600,1405777850,20700,20700,20700,20700,49
20240821,131500,1404763550,20800,20750,20800,20750,236
20240821,131400,1399860400,20700,20700,20700,20700,407
20240821,131300,1391435500,20700,20750,20750,20700,946
20240821,131200,1371840050,20800,20800,20800,20800,17
20240821,131100,1371486450,20850,20850,20850,20850,0
20240821,131000,1371486450,20850,20750,20850,20750,403
20240821,130900,1363099600,20700,20750,20750,20700,222
20240821,130800,1358503950,20750,20700,20750,20700,40
20240821,130700,1357675500,20750,20750,20750,20700,318
20240821,130600,1351087800,20750,20750,20750,20750,6
20240821,130500,1350963300,20750,20750,20750,20700,795
20240821,130400,1334489300,20700,20700,20700,20700,358
20240821,130300,1327078700,20700,20700,20700,20700,1032
20240821,130200,1305716300,20700,20750,20750,20700,10
20240821,130100,1305508850,20800,20800,20800,20800,0
20240821,130000,1305508850,20800,20800,20800,20750,408
20240821,125900,1297029500,20750,20750,20750,20750,217
20240821,125800,1292526750,20700,20700,20700,20700,62
20240821,125700,1291243350,20700,20750,20750,20700,662
20240821,125600,1277529100,20800,20800,20800,20800,4
20240821,125500,1277445900,20800,20800,20800,20800,336
20240821,125400,1270457100,20750,20800,20800,20750,222
20240821,125300,1265850350,20750,20750,20750,20750,31
20240821,125200,1265207100,20750,20750,20750,20750,48
20240821,125100,1264211100,20750,20750,20750,20750,24
20240821,125000,1263713100,20900,20750,20900,20750,551
20240821,124900,1252237000,20750,20750,20800,20750,658
20240821,124800,1238583400,20750,20800,20800,20750,45
20240821,124700,1237648950,20800,20800,20800,20800,0
20240821,124600,1237648950,20800,20800,20800,20800,215
20240821,124500,1233176950,20850,20850,20850,20850,327
20240821,124400,1226359000,20900,20900,20900,20900,0
20240821,124300,1226359000,20900,20900,20900,20900,0
20240821,124200,1226359000,20900,20900,20900,20900,22
20240821,124100,1225899200,20950,20900,20950,20800,451
20240821,124000,1216500200,20950,20850,20950,20850,612
20240821,123900,1203714700,20850,20850,20850,20850,6
20240821,123800,1203589600,20900,20900,20900,20900,6
20240821,123700,1203464200,20850,20850,20850,20850,0
20240821,123600,1203464200,20850,20850,20850,20850,217
20240821,123500,1198939750,20900,20800,20900,20800,306
20240821,123400,1192560900,20750,20750,20750,20750,877
20240821,123300,1174363150,20800,20700,20800,20700,1304
20240821,123200,1147329000,20700,20700,20700,20700,0
20240821,123100,1147329000,20700,20700,20700,20700,31
20240821,123000,1146687300,20800,20750,20800,20750,381
20240821,122900,1138778250,20750,20700,20750,20700,218
20240821,122800,1134265600,20700,20700,20700,20700,64
20240821,122700,1132940800,20700,20700,20700,20700,0
20240821,122600,1132940800,20700,20700,20700,20700,31
20240821,122500,1132299100,20700,20800,20800,20700,967
20240821,122400,1112233000,20750,20750,20750,20750,0
20240821,122300,1112233000,20750,20750,20750,20750,249
20240821,122200,1107066250,20850,20850,20850,20850,0
20240821,122100,1107066250,20850,20850,20850,20750,38
20240821,122000,1106277050,20850,20800,20850,20800,276
20240821,121900,1100525700,20800,20800,20800,20800,1
20240821,121800,1100504900,20750,20750,20750,20750,299
20240821,121700,1094300650,20750,20800,20800,20750,448
20240821,121600,1084998050,20850,20900,20900,20850,115
20240821,121500,1082595300,20900,20850,20900,20850,215
20240821,121400,1078112350,20850,20850,20850,20850,6
20240821,121300,1077987250,20900,20900,20900,20900,0
20240821,121200,1077987250,20900,20900,20900,20900,0
20240821,121100,1077987250,20900,20900,20900,20900,56
20240821,121000,1076816850,20950,20850,20950,20850,379
20240821,120900,1068903200,20750,20800,20800,20700,537
20240821,120800,1057760250,20750,20750,20750,20750,249
20240821,120700,1052593500,20750,20700,20750,20700,153
20240821,120600,1049425550,20700,20700,20700,20700,204
20240821,120500,1045202750,20750,20700,20750,20700,312
20240821,120400,1038744300,20700,20700,20700,20700,32
20240821,120300,1038081900,20700,20700,20700,20700,68
20240821,120200,1036674300,20700,20700,20700,20700,10
20240821,120100,1036467300,20650,20750,20750,20650,648
20240821,120000,1023075050,20750,20700,20800,20700,1066
20240821,115900,1000983850,20700,20700,20700,20700,41
20240821,115800,1000135150,20700,20700,20700,20700,279
20240821,115700,994359850,20700,20750,20750,20700,206
20240821,115600,990095350,20750,20750,20750,20750,1
20240821,115500,990074600,20700,20750,20750,20700,428
20240821,115400,981204450,20750,20750,20750,20750,1
20240821,115300,981183700,20700,20750,20750,20700,728
20240821,115200,966101150,20800,20800,20800,20800,0
20240821,115100,966101150,20800,20800,20800,20800,2
20240821,115000,966059550,20850,20800,20850,20800,530
20240821,114900,955034850,20800,20800,20800,20800,0
20240821,114800,955034850,20800,20750,20800,20750,41
20240821,114700,954184050,20850,20800,20850,20800,160
20240821,114600,950856000,20900,20800,20900,20800,443
20240821,114500,941640900,21050,20850,21150,20800,1701
20240821,114400,906075700,20750,20750,20850,20750,654
20240821,114300,892505000,20750,20650,20750,20650,398
20240821,114200,884286200,20700,20600,20700,20600,299
20240821,114100,878124300,20600,20650,20650,20600,442
20240821,114000,869002700,20650,20650,20700,20650,275
20240821,113900,863312250,20600,20650,20650,20600,670
20240821,113800,849477000,20700,20750,20750,20700,236
20240821,113700,844590800,20800,20750,20800,20700,451
20240821,113600,835249900,20800,20750,20800,20750,668
20240821,113500,821388750,20650,20750,20800,20650,1091
20240821,113400,798775700,20850,20800,20850,20750,1541
20240821,113300,766753650,20800,20850,20900,20800,506
20240821,113200,756204800,20900,20900,20900,20900,6
20240821,113100,756079400,20900,20800,20900,20800,32
20240821,113000,755413700,20900,20950,20950,20850,994
20240821,112900,734638450,20950,20950,20950,20850,514
20240821,112800,723917350,20950,20900,20950,20900,1002
20240821,112700,702975300,21000,20950,21000,20950,57
20240821,112600,701781100,21000,20950,21000,20950,275
20240821,112500,696019750,20950,21000,21000,20900,797
20240821,112400,679319550,20900,20900,21000,20900,57
20240821,112300,678128150,21000,21000,21000,20900,212
20240821,112200,673697050,20950,21050,21050,20950,223
20240821,112100,669024850,20950,21150,21150,20900,1927
20240821,112000,628610550,21100,21150,21150,21100,468
20240821,111900,618723200,21050,21050,21050,21050,31
20240821,111800,618070650,21150,21100,21150,21100,136
20240821,111700,615200300,21050,21050,21050,21050,347
20240821,111600,607895950,21000,21000,21000,21000,96
20240821,111500,605879950,21050,21150,21150,21050,352
20240821,111400,598443400,21150,21100,21150,20950,774
20240821,111300,582139750,21150,21150,21150,21000,1649
20240821,111200,547450050,21150,21200,21200,21150,223
20240821,111100,542733300,21200,21200,21200,21200,0
20240821,111000,542733300,21200,21200,21250,21200,365
20240821,110900,534991200,21150,21150,21150,21150,31
20240821,110800,534335550,21150,21150,21150,21150,1
20240821,110700,534314400,21200,21200,21200,21200,92
20240821,110600,532364000,21250,21250,21250,21250,672
20240821,110500,518084000,21250,21400,21400,21250,1028
20240821,110400,496191400,21350,21350,21350,21350,29
20240821,110300,495572250,21400,21400,21400,21400,0
20240821,110200,495572250,21400,21400,21400,21400,5
20240821,110100,495465250,21400,21400,21400,21400,0
20240821,110000,495465250,21400,21400,21400,21400,244
20240821,105900,490243650,21350,21350,21350,21350,0
20240821,105800,490243650,21350,21350,21350,21350,181
20240821,105700,486379300,21350,21350,21350,21350,448
20240821,105600,476814500,21350,21350,21350,21350,3
20240821,105500,476750450,21350,21350,21400,21350,534
20240821,105400,465342550,21350,21350,21350,21350,138
20240821,105300,462396250,21350,21400,21400,21350,1871
20240821,105200,422416650,21450,21450,21450,21450,1
20240821,105100,422395200,21450,21450,21450,21450,6
20240821,105000,422266500,21450,21400,21450,21400,358
20240821,104900,414587700,21400,21550,21550,21400,1725
20240821,104800,377578300,21500,21500,21500,21500,0
20240821,104700,377578300,21500,21600,21600,21500,64
20240821,104600,376200300,21600,21600,21600,21600,23
20240821,104500,375703500,21600,21550,21600,21550,291
20240821,104400,369423450,21550,21550,21550,21550,6
20240821,104300,369294150,21600,21600,21600,21600,2
20240821,104200,369250950,21550,21450,21550,21450,2
20240821,104100,369207950,21450,21500,21500,21450,448
20240821,104000,359583700,21600,21600,21600,21600,295
20240821,103900,353211700,21600,21600,21600,21600,0
20240821,103800,353211700,21600,21600,21600,21600,75
20240821,103700,351591700,21600,21550,21600,21550,522
20240821,103600,340323950,21550,21450,21550,21450,17
20240821,103500,339958300,21450,21500,21550,21450,257
20240821,103400,334421050,21450,21500,21500,21450,6
20240821,103300,334292100,21500,21500,21500,21500,0
20240821,103200,334292100,21500,21500,21500,21500,300
20240821,103100,327842100,21500,21500,21500,21500,6
20240821,103000,327713100,21500,21500,21500,21500,354
20240821,102900,320102100,21500,21500,21500,21500,0
20240821,102800,320102100,21500,21500,21500,21500,200
20240821,102700,315802100,21500,21500,21500,21500,9
20240821,102600,315608600,21550,21550,21550,21550,1
20240821,102500,315587050,21500,21500,21500,21500,1247
20240821,102400,288776550,21450,21400,21450,21400,48
20240821,102300,287747000,21500,21500,21500,21500,3
20240821,102200,287682500,21500,21500,21500,21500,0
20240821,102100,287682500,21500,21500,21500,21500,0
20240821,102000,287682500,21500,21450,21500,21450,319
20240821,101900,280827000,21450,21450,21450,21450,0
20240821,101800,280827000,21450,21450,21450,21450,962
20240821,101700,260192100,21450,21450,21450,21450,6
20240821,101600,260063400,21450,21450,21450,21450,0
20240821,101500,260063400,21450,21450,21450,21450,321
20240821,101400,253177950,21450,21450,21450,21450,5
20240821,101300,253070700,21450,21450,21450,21450,0
20240821,101200,253070700,21450,21450,21450,21450,0
20240821,101100,253070700,21450,21450,21450,21450,0
20240821,101000,253070700,21450,21450,21500,21450,357
20240821,100900,245403050,21400,21400,21400,21400,0
20240821,100800,245403050,21400,21400,21400,21400,500
20240821,100700,234703050,21500,21500,21500,21500,505
20240821,100600,223845550,21500,21500,21500,21500,0
20240821,100500,223845550,21500,21450,21500,21450,286
20240821,100400,217707100,21450,21450,21450,21450,0
20240821,100300,217707100,21450,21450,21450,21450,11
20240821,100200,217471150,21450,21450,21450,21450,100
20240821,100100,215326150,21500,21500,21500,21500,0
20240821,100000,215326150,21500,21450,21500,21450,245
20240821,095900,210066250,21450,21450,21450,21450,0
20240821,095800,210066250,21450,21450,21450,21450,0
20240821,095700,210066250,21450,21450,21450,21450,0
20240821,095600,210066250,21450,21450,21450,21450,158
20240821,095500,206677150,21450,21500,21500,21450,187
20240821,095400,202656900,21450,21400,21450,21400,189
20240821,095300,198607850,21350,21350,21350,21350,3
20240821,095200,198543800,21450,21450,21450,21450,12
20240821,095100,198286400,21450,21450,21450,21450,11
20240821,095000,198050450,21450,21400,21450,21400,823
20240821,094900,180438150,21350,21350,21350,21350,0
20240821,094800,180438150,21350,21350,21350,21350,0
20240821,094700,180438150,21350,21350,21350,21350,101
20240821,094600,178281800,21350,21400,21400,21350,75
20240821,094500,176680300,21400,21400,21400,21350,289
20240821,094400,170496150,21350,21350,21350,21350,0
20240821,094300,170496150,21350,21350,21350,21350,0
20240821,094200,170496150,21350,21350,21350,21350,1
20240821,094100,170474800,21350,21350,21350,21350,2
20240821,094000,170432100,21350,21400,21400,21350,247
20240821,093900,165147250,21400,21400,21400,21400,15
20240821,093800,164826250,21300,21300,21300,21300,1
20240821,093700,164804950,21350,21400,21400,21300,145
20240821,093600,161709000,21400,21400,21400,21400,7
20240821,093500,161559200,21400,21350,21400,21350,347
20240821,093400,154149300,21300,21300,21300,21300,0
20240821,093300,154149300,21300,21350,21350,21300,258
20240821,093200,148644900,21350,21450,21450,21350,889
20240821,093100,129623300,21400,21500,21500,21400,158
20240821,093000,126231950,21500,21450,21500,21400,505
20240821,092900,115393450,21400,21350,21400,21350,370
20240821,092800,107482500,21300,21300,21300,21300,0
20240821,092700,107482500,21300,21350,21350,21250,594
20240821,092600,94834350,21350,21350,21350,21300,305
20240821,092500,88331950,21400,21400,21450,21400,630
20240821,092400,74848500,21400,21350,21400,21350,266
20240821,092300,69162400,21350,21350,21350,21350,0
20240821,092200,69162400,21350,21350,21350,21350,6
20240821,092100,69034300,21400,21400,21400,21400,2
20240821,092000,68991500,21400,21300,21400,21300,229
20240821,091900,64103000,21300,21300,21300,21300,5
20240821,091800,63996500,21300,21300,21300,21300,1
20240821,091700,63975200,21200,21300,21300,21200,209
20240821,091600,59535350,21350,21350,21350,21350,0
20240821,091500,59535350,21350,21350,21350,21350,180
20240821,091400,55692350,21350,21250,21350,21250,2
20240821,091300,55649750,21350,21350,21350,21350,0
20240821,091200,55649750,21350,21350,21350,21350,10
20240821,091100,55436250,21350,21350,21350,21350,0
20240821,091000,55436250,21350,21250,21350,21250,344
20240821,090900,48100100,21200,21250,21250,21200,168
20240821,090800,44533500,21350,21350,21350,21350,10
20240821,090700,44320000,21350,21250,21350,21250,451
20240821,090600,34721300,21250,21250,21250,21250,50
20240821,090500,33658800,21250,21200,21250,21200,141
20240821,090400,30664300,21100,21150,21150,21050,498
20240821,090300,20151350,21150,21100,21150,21100,330
20240821,090200,13178000,21100,21150,21150,21050,295
20240821,090100,6957800,21150,21200,21200,21150,128
20240821,090000,4249000,21250,21400,21400,21250,199
Reference in New Issue Copy Permalink