ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20230824.csv

659 lines
36 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
20230824,195600,21528185300,46850,46850,46850,46850,5407
20230824,195500,21528185300,46850,46850,46850,46850,0
20230824,195400,21528185300,46850,46850,46850,46850,0
20230824,195300,21528185300,46850,46850,46850,46850,0
20230824,195200,21528185300,46850,46850,46850,46850,0
20230824,195100,21528185300,46850,46850,46850,46850,0
20230824,195000,21528185300,46850,46850,46850,46850,0
20230824,194900,21528185300,46850,46850,46850,46850,0
20230824,194800,21528185300,46850,46850,46850,46850,0
20230824,194700,21528185300,46850,46850,46850,46850,0
20230824,194600,21528185300,46850,46850,46850,46850,0
20230824,194500,21528185300,46850,46850,46850,46850,0
20230824,194400,21528185300,46850,46850,46850,46850,0
20230824,194300,21528185300,46850,46850,46850,46850,0
20230824,194200,21528185300,46850,46850,46850,46850,0
20230824,194100,21528185300,46850,46850,46850,46850,0
20230824,194000,21528185300,46850,46850,46850,46850,0
20230824,193900,21528185300,46850,46850,46850,46850,0
20230824,193800,21528185300,46850,46850,46850,46850,0
20230824,193700,21528185300,46850,46850,46850,46850,0
20230824,193600,21528185300,46850,46850,46850,46850,0
20230824,193500,21528185300,46850,46850,46850,46850,0
20230824,193400,21528185300,46850,46850,46850,46850,0
20230824,193300,21528185300,46850,46850,46850,46850,0
20230824,193200,21528185300,46850,46850,46850,46850,0
20230824,193100,21528185300,46850,46850,46850,46850,0
20230824,193000,21528185300,46850,46850,46850,46850,0
20230824,192900,21528185300,46850,46850,46850,46850,0
20230824,192800,21528185300,46850,46850,46850,46850,0
20230824,192700,21528185300,46850,46850,46850,46850,0
20230824,192600,21528185300,46850,46850,46850,46850,5407
20230824,192500,21528185300,46850,46850,46850,46850,0
20230824,192400,21528185300,46850,46850,46850,46850,0
20230824,192300,21528185300,46850,46850,46850,46850,0
20230824,192200,21528185300,46850,46850,46850,46850,0
20230824,192100,21528185300,46850,46850,46850,46850,0
20230824,192000,21528185300,46850,46850,46850,46850,0
20230824,191900,21528185300,46850,46850,46850,46850,0
20230824,191800,21528185300,46850,46850,46850,46850,0
20230824,191700,21528185300,46850,46850,46850,46850,0
20230824,191600,21528185300,46850,46850,46850,46850,0
20230824,191500,21528185300,46850,46850,46850,46850,0
20230824,191400,21528185300,46850,46850,46850,46850,0
20230824,191300,21528185300,46850,46850,46850,46850,0
20230824,191200,21528185300,46850,46850,46850,46850,0
20230824,191100,21528185300,46850,46850,46850,46850,0
20230824,191000,21528185300,46850,46850,46850,46850,0
20230824,190900,21528185300,46850,46850,46850,46850,0
20230824,190800,21528185300,46850,46850,46850,46850,0
20230824,190700,21528185300,46850,46850,46850,46850,0
20230824,190600,21528185300,46850,46850,46850,46850,0
20230824,190500,21528185300,46850,46850,46850,46850,0
20230824,190400,21528185300,46850,46850,46850,46850,0
20230824,190300,21528185300,46850,46850,46850,46850,0
20230824,190200,21528185300,46850,46850,46850,46850,0
20230824,190100,21528185300,46850,46850,46850,46850,0
20230824,190000,21528185300,46850,46850,46850,46850,0
20230824,185900,21528185300,46850,46850,46850,46850,0
20230824,185800,21528185300,46850,46850,46850,46850,0
20230824,185700,21528185300,46850,46850,46850,46850,0
20230824,185600,21528185300,46850,46850,46850,46850,5407
20230824,185500,21528185300,46850,46850,46850,46850,0
20230824,185400,21528185300,46850,46850,46850,46850,0
20230824,185300,21528185300,46850,46850,46850,46850,0
20230824,185200,21528185300,46850,46850,46850,46850,0
20230824,185100,21528185300,46850,46850,46850,46850,0
20230824,185000,21528185300,46850,46850,46850,46850,0
20230824,184900,21528185300,46850,46850,46850,46850,0
20230824,184800,21528185300,46850,46850,46850,46850,0
20230824,184700,21528185300,46850,46850,46850,46850,0
20230824,184600,21528185300,46850,46850,46850,46850,0
20230824,184500,21528185300,46850,46850,46850,46850,0
20230824,184400,21528185300,46850,46850,46850,46850,0
20230824,184300,21528185300,46850,46850,46850,46850,0
20230824,184200,21528185300,46850,46850,46850,46850,0
20230824,184100,21528185300,46850,46850,46850,46850,0
20230824,184000,21528185300,46850,46850,46850,46850,0
20230824,183900,21528185300,46850,46850,46850,46850,0
20230824,183800,21528185300,46850,46850,46850,46850,0
20230824,183700,21528185300,46850,46850,46850,46850,0
20230824,183600,21528185300,46850,46850,46850,46850,0
20230824,183500,21528185300,46850,46850,46850,46850,0
20230824,183400,21528185300,46850,46850,46850,46850,0
20230824,183300,21528185300,46850,46850,46850,46850,0
20230824,183200,21528185300,46850,46850,46850,46850,0
20230824,183100,21528185300,46850,46850,46850,46850,0
20230824,183000,21528185300,46850,46850,46850,46850,0
20230824,182900,21528185300,46850,46850,46850,46850,0
20230824,182800,21528185300,46850,46850,46850,46850,0
20230824,182700,21528185300,46850,46850,46850,46850,0
20230824,182600,21528185300,46850,46850,46850,46850,5407
20230824,182500,21528185300,46850,46850,46850,46850,0
20230824,182400,21528185300,46850,46850,46850,46850,0
20230824,182300,21528185300,46850,46850,46850,46850,0
20230824,182200,21528185300,46850,46850,46850,46850,0
20230824,182100,21528185300,46850,46850,46850,46850,0
20230824,182000,21528185300,46850,46850,46850,46850,0
20230824,181900,21528185300,46850,46850,46850,46850,0
20230824,181800,21528185300,46850,46850,46850,46850,0
20230824,181700,21528185300,46850,46850,46850,46850,0
20230824,181600,21528185300,46850,46850,46850,46850,0
20230824,181500,21528185300,46850,46850,46850,46850,0
20230824,181400,21528185300,46850,46850,46850,46850,0
20230824,181300,21528185300,46850,46850,46850,46850,0
20230824,181200,21528185300,46850,46850,46850,46850,0
20230824,181100,21528185300,46850,46850,46850,46850,0
20230824,181000,21528185300,46850,46850,46850,46850,0
20230824,180900,21528185300,46850,46850,46850,46850,0
20230824,180800,21528185300,46850,46850,46850,46850,0
20230824,180700,21528185300,46850,46850,46850,46850,0
20230824,180600,21528185300,46850,46850,46850,46850,0
20230824,180500,21528185300,46850,46850,46850,46850,0
20230824,180400,21528185300,46850,46850,46850,46850,0
20230824,180300,21528185300,46850,46850,46850,46850,0
20230824,180200,21528185300,46850,46850,46850,46850,0
20230824,180100,21528185300,46850,46850,46850,46850,0
20230824,180000,21528185300,46850,46850,46850,46850,0
20230824,175900,21528185300,46850,46850,46850,46850,0
20230824,175800,21528185300,46850,46850,46850,46850,0
20230824,175700,21528185300,46850,46850,46850,46850,0
20230824,175600,21528185300,46850,46850,46850,46850,5407
20230824,175500,21528185300,46850,46850,46850,46850,0
20230824,175400,21528185300,46850,46850,46850,46850,0
20230824,175300,21528185300,46850,46850,46850,46850,0
20230824,175200,21528185300,46850,46850,46850,46850,0
20230824,175100,21528185300,46850,46850,46850,46850,0
20230824,175000,21528185300,46850,46850,46850,46850,0
20230824,174900,21528185300,46850,46850,46850,46850,0
20230824,174800,21528185300,46850,46850,46850,46850,0
20230824,174700,21528185300,46850,46850,46850,46850,0
20230824,174600,21528185300,46850,46850,46850,46850,0
20230824,174500,21528185300,46850,46850,46850,46850,0
20230824,174400,21528185300,46850,46850,46850,46850,0
20230824,174300,21528185300,46850,46850,46850,46850,0
20230824,174200,21528185300,46850,46850,46850,46850,0
20230824,174100,21528185300,46850,46850,46850,46850,0
20230824,174000,21528185300,46850,46850,46850,46850,0
20230824,173900,21528185300,46850,46850,46850,46850,0
20230824,173800,21528185300,46850,46850,46850,46850,0
20230824,173700,21528185300,46850,46850,46850,46850,0
20230824,173600,21528185300,46850,46850,46850,46850,0
20230824,173500,21528185300,46850,46850,46850,46850,0
20230824,173400,21528185300,46850,46850,46850,46850,0
20230824,173300,21528185300,46850,46850,46850,46850,0
20230824,173200,21528185300,46850,46850,46850,46850,0
20230824,173100,21528185300,46850,46850,46850,46850,0
20230824,173000,21528185300,46850,46850,46850,46850,0
20230824,172900,21528185300,46850,46850,46850,46850,0
20230824,172800,21528185300,46850,46850,46850,46850,0
20230824,172700,21528185300,46850,46850,46850,46850,0
20230824,172600,21528185300,46850,46850,46850,46850,5407
20230824,172500,21528185300,46850,46850,46850,46850,0
20230824,172400,21528185300,46850,46850,46850,46850,0
20230824,172300,21528185300,46850,46850,46850,46850,0
20230824,172200,21528185300,46850,46850,46850,46850,0
20230824,172100,21528185300,46850,46850,46850,46850,0
20230824,172000,21528185300,46850,46850,46850,46850,0
20230824,171900,21528185300,46850,46850,46850,46850,0
20230824,171800,21528185300,46850,46850,46850,46850,0
20230824,171700,21528185300,46850,46850,46850,46850,0
20230824,171600,21528185300,46850,46850,46850,46850,0
20230824,171500,21528185300,46850,46850,46850,46850,0
20230824,171400,21528185300,46850,46850,46850,46850,0
20230824,171300,21528185300,46850,46850,46850,46850,0
20230824,171200,21528185300,46850,46850,46850,46850,0
20230824,171100,21528185300,46850,46850,46850,46850,0
20230824,171000,21528185300,46850,46850,46850,46850,0
20230824,170900,21528185300,46850,46850,46850,46850,0
20230824,170800,21528185300,46850,46850,46850,46850,0
20230824,170700,21528185300,46850,46850,46850,46850,0
20230824,170600,21528185300,46850,46850,46850,46850,0
20230824,170500,21528185300,46850,46850,46850,46850,0
20230824,170400,21528185300,46850,46850,46850,46850,0
20230824,170300,21528185300,46850,46850,46850,46850,0
20230824,170200,21528185300,46850,46850,46850,46850,0
20230824,170100,21528185300,46850,46850,46850,46850,0
20230824,170000,21528185300,46850,46850,46850,46850,0
20230824,165900,21528185300,46850,46850,46850,46850,0
20230824,165800,21528185300,46850,46850,46850,46850,0
20230824,165700,21528185300,46850,46850,46850,46850,0
20230824,165600,21528185300,46850,46850,46850,46850,5407
20230824,165500,21528185300,46850,46850,46850,46850,0
20230824,165400,21528185300,46850,46850,46850,46850,0
20230824,165300,21528185300,46850,46850,46850,46850,0
20230824,165200,21528185300,46850,46850,46850,46850,0
20230824,165100,21528185300,46850,46850,46850,46850,0
20230824,165000,21528185300,46850,46850,46850,46850,0
20230824,164900,21528185300,46850,46850,46850,46850,0
20230824,164800,21528185300,46850,46850,46850,46850,0
20230824,164700,21528185300,46850,46850,46850,46850,0
20230824,164600,21528185300,46850,46850,46850,46850,0
20230824,164500,21528185300,46850,46850,46850,46850,0
20230824,164400,21528185300,46850,46850,46850,46850,0
20230824,164300,21528185300,46850,46850,46850,46850,0
20230824,164200,21528185300,46850,46850,46850,46850,0
20230824,164100,21528185300,46850,46850,46850,46850,0
20230824,164000,21528185300,46850,46850,46850,46850,0
20230824,163900,21528185300,46850,46850,46850,46850,0
20230824,163800,21528185300,46850,46850,46850,46850,0
20230824,163700,21528185300,46850,46850,46850,46850,0
20230824,163600,21528185300,46850,46850,46850,46850,0
20230824,163500,21528185300,46850,46850,46850,46850,0
20230824,163400,21528185300,46850,46850,46850,46850,0
20230824,163300,21528185300,46850,46850,46850,46850,0
20230824,163200,21528185300,46850,46850,46850,46850,0
20230824,163100,21528185300,46850,46850,46850,46850,0
20230824,163000,21528185300,46850,46850,46850,46850,0
20230824,162900,21528185300,46850,46850,46850,46850,0
20230824,162800,21528185300,46850,46850,46850,46850,0
20230824,162700,21528185300,46850,46850,46850,46850,0
20230824,162600,21528185300,46850,46850,46850,46850,5407
20230824,162500,21528185300,46850,46850,46850,46850,0
20230824,162400,21528185300,46850,46850,46850,46850,0
20230824,162300,21528185300,46850,46850,46850,46850,0
20230824,162200,21528185300,46850,46850,46850,46850,0
20230824,162100,21528185300,46850,46850,46850,46850,0
20230824,162000,21528185300,46850,46850,46850,46850,0
20230824,161900,21528185300,46850,46850,46850,46850,0
20230824,161800,21528185300,46850,46850,46850,46850,0
20230824,161700,21528185300,46850,46850,46850,46850,0
20230824,161600,21528185300,46850,46850,46850,46850,0
20230824,161500,21528185300,46850,46850,46850,46850,0
20230824,161400,21528185300,46850,46850,46850,46850,0
20230824,161300,21528185300,46850,46850,46850,46850,0
20230824,161200,21528185300,46850,46850,46850,46850,0
20230824,161100,21528185300,46850,46850,46850,46850,0
20230824,161000,21528185300,46850,46850,46850,46850,0
20230824,160900,21528185300,46850,46850,46850,46850,0
20230824,160800,21528185300,46850,46850,46850,46850,0
20230824,160700,21528185300,46850,46850,46850,46850,0
20230824,160600,21528185300,46850,46850,46850,46850,0
20230824,160500,21528185300,46850,46850,46850,46850,0
20230824,160400,21528185300,46850,46850,46850,46850,0
20230824,160300,21528185300,46850,46850,46850,46850,0
20230824,160200,21528185300,46850,46850,46850,46850,0
20230824,160100,21528185300,46850,46850,46850,46850,0
20230824,160000,21528185300,46850,46850,46850,46850,0
20230824,155900,21528185300,46850,46850,46850,46850,0
20230824,155800,21528185300,46850,46850,46850,46850,0
20230824,155700,21528185300,46850,46850,46850,46850,0
20230824,155600,21528185300,46850,46850,46850,46850,5407
20230824,155500,21528185300,46850,46850,46850,46850,0
20230824,155400,21528185300,46850,46850,46850,46850,0
20230824,155300,21528185300,46850,46850,46850,46850,0
20230824,155200,21528185300,46850,46850,46850,46850,0
20230824,155100,21528185300,46850,46850,46850,46850,0
20230824,155000,21528185300,46850,46850,46850,46850,0
20230824,154900,21528185300,46850,46850,46850,46850,0
20230824,154800,21528185300,46850,46850,46850,46850,0
20230824,154700,21528185300,46850,46850,46850,46850,0
20230824,154600,21528185300,46850,46850,46850,46850,0
20230824,154500,21528185300,46850,46850,46850,46850,0
20230824,154400,21528185300,46850,46850,46850,46850,0
20230824,154300,21528185300,46850,46850,46850,46850,0
20230824,154200,21528185300,46850,46850,46850,46850,0
20230824,154100,21528185300,46850,46850,46850,46850,0
20230824,154000,21528185300,46850,46850,46850,46850,0
20230824,153900,21528185300,46850,46850,46850,46850,0
20230824,153800,21528185300,46850,46850,46850,46850,0
20230824,153700,21528185300,46850,46850,46850,46850,0
20230824,153600,21528185300,46850,46850,46850,46850,0
20230824,153500,21528185300,46850,46850,46850,46850,0
20230824,153400,21528185300,46850,46850,46850,46850,0
20230824,153300,21528185300,46850,46850,46850,46850,0
20230824,153200,21528185300,46850,46850,46850,46850,0
20230824,153100,21528185300,46850,46850,46850,46850,0
20230824,153000,21528185300,46850,46850,46850,46850,5407
20230824,152900,21274867350,47000,47000,47000,47000,0
20230824,152800,21274867350,47000,47000,47000,47000,0
20230824,152700,21274867350,47000,47000,47000,47000,0
20230824,152600,21274867350,47000,47000,47000,47000,0
20230824,152500,21274867350,47000,47000,47000,47000,0
20230824,152400,21274867350,47000,47000,47000,47000,0
20230824,152300,21274867350,47000,47000,47000,47000,0
20230824,152200,21274867350,47000,47000,47000,47000,0
20230824,152100,21274867350,47000,47000,47000,47000,0
20230824,152000,21274867350,47000,47000,47000,47000,0
20230824,151900,21274867350,47000,47050,47050,47000,540
20230824,151800,21249473650,47000,47050,47050,46950,1490
20230824,151700,21179441300,47050,47000,47050,46950,396
20230824,151600,21160830600,47000,47050,47050,46950,276
20230824,151500,21147870850,46950,47050,47050,46950,685
20230824,151400,21115679800,47050,47000,47050,47000,40
20230824,151300,21113799550,47000,47050,47050,47000,290
20230824,151200,21100168300,47050,46950,47050,46950,1993
20230824,151100,21006506400,46950,47000,47000,46950,182
20230824,151000,20997958700,47000,47050,47050,46950,91
20230824,150900,20993680100,47000,47000,47050,46950,660
20230824,150800,20962659350,47000,47050,47050,46950,720
20230824,150700,20928818500,47050,47000,47050,47000,51
20230824,150600,20926420000,47000,47000,47050,47000,698
20230824,150500,20893612150,47000,47000,47000,46950,709
20230824,150400,20860289500,47000,46950,47000,46950,166
20230824,150300,20852495250,46950,47000,47000,46950,479
20230824,150200,20829996250,47000,47000,47000,46900,230
20230824,150100,20819188500,47000,47000,47050,47000,249
20230824,150000,20807479200,47000,47000,47000,46950,46
20230824,145900,20805317900,47000,47000,47000,46950,49
20230824,145800,20803015350,46950,46900,47050,46850,674
20230824,145700,20771350650,46850,47000,47000,46850,795
20230824,145600,20734079750,46950,47000,47050,46950,186
20230824,145500,20725337000,47050,47000,47050,47000,53
20230824,145400,20722844350,47050,47000,47050,46900,296
20230824,145300,20708938350,47050,46950,47050,46850,1516
20230824,145200,20637748550,46950,46900,46950,46900,108
20230824,145100,20632681400,46900,46950,46950,46850,53
20230824,145000,20630194050,46900,46900,46900,46850,235
20230824,144900,20619177650,46900,46850,46900,46850,673
20230824,144800,20587619600,46850,46950,46950,46850,74
20230824,144700,20584148000,46950,46950,46950,46900,73
20230824,144600,20580720850,46850,46950,46950,46850,345
20230824,144500,20564536950,46900,46950,46950,46900,95
20230824,144400,20560080950,46950,46900,46950,46850,301
20230824,144300,20545959400,46900,46900,46950,46900,137
20230824,144200,20539533550,46900,46850,46950,46850,386
20230824,144100,20521444000,46800,46850,46850,46800,248
20230824,144000,20509836600,46800,46900,46950,46800,355
20230824,143900,20493198100,46900,47050,47050,46800,657
20230824,143800,20462382550,47050,46950,47050,46950,536
20230824,143700,20437199200,46950,46900,46950,46850,757
20230824,143600,20401695400,46850,46850,46900,46850,103
20230824,143500,20396869150,46900,46850,46900,46850,58
20230824,143400,20394150250,46850,46850,46900,46750,1610
20230824,143300,20318840500,46900,46900,46900,46850,262
20230824,143200,20306563950,46900,46850,46900,46850,235
20230824,143100,20295544600,46900,46900,46950,46850,183
20230824,143000,20286964850,46950,47000,47000,46950,135
20230824,142900,20280625650,47000,47000,47000,46950,50
20230824,142800,20278276950,47000,47000,47000,46950,182
20230824,142700,20269727950,47000,47000,47050,46900,1201
20230824,142600,20213330200,47050,46950,47050,46950,902
20230824,142500,20170935250,46900,46900,47000,46900,412
20230824,142400,20151603850,46950,46950,47000,46900,269
20230824,142300,20138976300,47000,47000,47000,46900,224
20230824,142200,20128461200,47050,47050,47050,46950,180
20230824,142100,20119999400,47000,47050,47050,47000,138
20230824,142000,20113509250,47050,47000,47050,47000,187
20230824,141900,20104719100,47000,46900,47000,46900,293
20230824,141800,20090948650,47000,47000,47050,46700,464
20230824,141700,20069194500,47000,47050,47100,47000,179
20230824,141600,20060773400,47050,47000,47050,47000,185
20230824,141500,20052077000,47050,47050,47100,47000,214
20230824,141400,20042006900,47050,47000,47050,47000,117
20230824,141300,20036506100,47050,47000,47100,47000,183
20230824,141200,20027897650,47000,47000,47050,47000,94
20230824,141100,20023479100,47050,47100,47100,47000,230
20230824,141000,20012656800,47000,47100,47100,47000,206
20230824,140900,20002965500,47100,47050,47100,47050,128
20230824,140800,19996941650,47050,47100,47100,47050,124
20230824,140700,19991104700,47100,47050,47100,47000,316
20230824,140600,19976232450,47100,47050,47100,47050,223
20230824,140500,19965736350,47000,47050,47050,47000,93
20230824,140400,19961364350,47050,47000,47050,47000,396
20230824,140300,19942745200,47000,47050,47050,47000,76
20230824,140200,19939169650,47050,47050,47100,47050,201
20230824,140100,19929710550,47050,47100,47150,47050,359
20230824,140000,19912804050,47100,47100,47100,47050,199
20230824,135900,19903435250,47050,47000,47100,47000,312
20230824,135800,19888757150,47050,47050,47100,47050,25
20230824,135700,19887580300,47050,47100,47150,46950,302
20230824,135600,19873379950,47100,47100,47100,47050,134
20230824,135500,19867069400,47100,47100,47100,47050,390
20230824,135400,19848708200,47050,47100,47100,47050,307
20230824,135300,19834251300,47050,47050,47050,47000,222
20230824,135200,19823811300,47000,47100,47100,47000,186
20230824,135100,19815061600,47100,47100,47150,47100,175
20230824,135000,19806817400,47150,47150,47150,47100,324
20230824,134900,19791541050,47150,47100,47150,47100,285
20230824,134800,19778112750,47050,47050,47100,47050,126
20230824,134700,19772183900,47050,46950,47050,46950,46
20230824,134600,19770020600,47000,46900,47000,46900,262
20230824,134500,19757718050,46900,46950,46950,46900,5
20230824,134400,19757483500,46950,46850,47000,46850,337
20230824,134300,19741677300,46850,46700,46850,46600,701
20230824,134200,19708938250,46700,46550,46700,46500,983
20230824,134100,19663183350,46650,46600,46700,46500,938
20230824,134000,19619513300,46600,46650,46650,46600,669
20230824,133900,19588327900,46650,46650,46800,46600,829
20230824,133800,19549619050,46650,46650,46850,46600,669
20230824,133700,19518416050,46650,46850,46850,46650,531
20230824,133600,19493606400,46650,46700,46850,46650,1259
20230824,133500,19434757050,46750,46700,46750,46650,607
20230824,133400,19406423100,46650,46700,46800,46650,825
20230824,133300,19367911050,46700,46850,46850,46650,569
20230824,133200,19341338150,46850,46700,46850,46650,659
20230824,133100,19310556800,46750,46800,46900,46750,820
20230824,133000,19272203500,46750,46900,46900,46750,781
20230824,132900,19235622700,46900,47000,47000,46900,676
20230824,132800,19203899900,46950,47050,47050,46950,767
20230824,132700,19167851800,47050,47050,47050,47000,841
20230824,132600,19128322800,47000,47100,47150,47000,871
20230824,132500,19087337750,47050,47050,47200,47050,950
20230824,132400,19042613700,47200,47100,47250,47050,981
20230824,132300,18996378950,47150,47300,47300,47100,5618
20230824,132200,18730771250,47300,47350,47350,47300,545
20230824,132100,18704989200,47350,47300,47350,47250,1919
20230824,132000,18614174100,47250,47250,47300,47250,29
20230824,131900,18612803000,47250,47250,47300,47250,361
20230824,131800,18595742700,47250,47150,47250,47150,1124
20230824,131700,18542680350,47200,47150,47200,47100,452
20230824,131600,18521360750,47150,47100,47150,47100,111
20230824,131500,18516127550,47150,47100,47150,47100,121
20230824,131400,18510427150,47150,47150,47150,47100,40
20230824,131300,18508541400,47150,47100,47150,47100,131
20230824,131200,18502369450,47100,47100,47150,47100,165
20230824,131100,18494597050,47150,47200,47200,47150,111
20230824,131000,18489363200,47200,47200,47200,47150,619
20230824,130900,18460169950,47200,47250,47250,47200,407
20230824,130800,18440956450,47250,47250,47250,47200,40
20230824,130700,18439066700,47250,47200,47250,47200,76
20230824,130600,18435476150,47200,47250,47250,47200,150
20230824,130500,18428388950,47250,47300,47300,47250,179
20230824,130400,18419930000,47250,47250,47250,47200,460
20230824,130300,18398195850,47200,47150,47200,47150,379
20230824,130200,18380311500,47150,47150,47150,47050,464
20230824,130100,18358459450,47150,47100,47150,47100,62
20230824,130000,18355537400,47100,47100,47200,47100,396
20230824,125900,18336863250,47100,47100,47150,47050,172
20230824,125800,18328762550,47100,47050,47150,47050,1482
20230824,125700,18258982450,47050,47050,47100,47000,125
20230824,125600,18253101200,47050,47100,47100,47050,204
20230824,125500,18243499250,47100,47150,47150,47100,93
20230824,125400,18239116750,47100,47050,47150,47050,335
20230824,125300,18223344000,47050,47000,47050,47000,16
20230824,125200,18222591750,47000,47100,47100,46950,283
20230824,125100,18209292400,47000,46950,47150,46950,1079
20230824,125000,18158537650,46950,47050,47050,46950,937
20230824,124900,18114498600,47050,47150,47150,47050,145
20230824,124800,18107672300,47100,47150,47200,47100,520
20230824,124700,18083158150,47150,47200,47250,47150,357
20230824,124600,18066316150,47200,47150,47200,47150,583
20230824,124500,18038822050,47150,47050,47150,47050,1359
20230824,124400,17974821850,47050,47000,47100,47000,741
20230824,124300,17939971850,46950,47000,47000,46850,264
20230824,124200,17927573650,46950,47100,47100,46950,952
20230824,124100,17882818450,47050,46900,47050,46900,1773
20230824,124000,17799547300,46900,46850,46900,46850,1007
20230824,123900,17752334700,46800,46750,46800,46700,615
20230824,123800,17723563350,46750,46750,46750,46700,351
20230824,123700,17707155950,46750,46600,46750,46600,1009
20230824,123600,17660031200,46600,46350,46600,46350,1617
20230824,123500,17584794900,46450,46400,46450,46400,131
20230824,123400,17578713250,46400,46450,46450,46350,113
20230824,123300,17573468700,46450,46350,46450,46350,151
20230824,123200,17566463000,46350,46400,46400,46300,107
20230824,123100,17561503200,46350,46400,46400,46300,43
20230824,123000,17559509350,46400,46300,46400,46300,207
20230824,122900,17549919250,46350,46300,46350,46300,743
20230824,122800,17515485300,46300,46350,46350,46300,275
20230824,122700,17502749500,46300,46350,46350,46300,513
20230824,122600,17478993550,46300,46350,46350,46300,313
20230824,122500,17464499200,46350,46300,46350,46300,942
20230824,122400,17420873800,46350,46400,46400,46350,420
20230824,122300,17401406550,46400,46400,46450,46350,235
20230824,122200,17390508250,46400,46350,46400,46300,349
20230824,122100,17374343050,46350,46350,46450,46350,785
20230824,122000,17337944000,46350,46250,46350,46250,1862
20230824,121900,17251758750,46350,46400,46400,46250,4708
20230824,121800,17033658500,46400,46400,46400,46350,331
20230824,121700,17018307700,46350,46400,46400,46350,448
20230824,121600,16997527150,46400,46400,46400,46300,1252
20230824,121500,16939482600,46350,46450,46450,46350,647
20230824,121400,16909468050,46450,46400,46450,46400,246
20230824,121300,16898049200,46450,46450,46450,46350,882
20230824,121200,16857118600,46450,46400,46450,46350,505
20230824,121100,16833685050,46400,46400,46450,46400,793
20230824,121000,16796887800,46350,46350,46400,46350,474
20230824,120900,16774915250,46350,46350,46350,46300,671
20230824,120800,16743827550,46350,46300,46350,46300,734
20230824,120700,16709834700,46300,46300,46300,46250,485
20230824,120600,16687401400,46300,46300,46300,46250,572
20230824,120500,16660944100,46300,46300,46300,46250,539
20230824,120400,16636012450,46300,46250,46300,46200,753
20230824,120300,16601190900,46250,46300,46300,46200,1135
20230824,120200,16548685850,46300,46350,46350,46250,2444
20230824,120100,16435490800,46300,46200,46300,46200,993
20230824,120000,16389551200,46250,46200,46300,46200,2047
20230824,115900,16294884550,46200,46300,46300,46200,1606
20230824,115800,16220597550,46350,46300,46350,46300,426
20230824,115700,16200869650,46350,46400,46400,46300,257
20230824,115600,16188967000,46350,46350,46350,46250,414
20230824,115500,16169793400,46300,46250,46350,46200,692
20230824,115400,16137783550,46250,46200,46250,46200,928
20230824,115300,16094882650,46250,46250,46250,46200,503
20230824,115200,16071636500,46200,46200,46250,46200,791
20230824,115100,16035066250,46150,46350,46350,46150,2570
20230824,115000,15916305300,46350,46250,46350,46250,1190
20230824,114900,15861241700,46300,46300,46300,46250,821
20230824,114800,15823261050,46250,46350,46350,46250,2461
20230824,114700,15709352200,46350,46350,46400,46300,1400
20230824,114600,15644470350,46300,46350,46400,46300,2485
20230824,114500,15529283300,46400,46400,46400,46350,497
20230824,114400,15506234600,46350,46450,46450,46350,397
20230824,114300,15487818050,46450,46350,46500,46350,233
20230824,114200,15477014800,46400,46400,46450,46350,276
20230824,114100,15464208950,46400,46350,46400,46350,660
20230824,114000,15433611600,46350,46300,46400,46300,385
20230824,113900,15415772250,46350,46350,46400,46300,378
20230824,113800,15398256650,46350,46400,46400,46350,253
20230824,113700,15386527550,46350,46400,46400,46350,736
20230824,113600,15352410200,46400,46350,46400,46300,415
20230824,113500,15333176250,46350,46350,46400,46300,569
20230824,113400,15306805700,46300,46350,46350,46300,583
20230824,113300,15279809250,46350,46350,46450,46350,874
20230824,113200,15239273600,46350,46450,46450,46350,852
20230824,113100,15199739750,46450,46400,46500,46350,614
20230824,113000,15171247950,46350,46250,46350,46250,2035
20230824,112900,15077004500,46250,46250,46300,46200,790
20230824,112800,15040474900,46300,46300,46300,46250,2202
20230824,112700,14938573650,46300,46250,46300,46200,1268
20230824,112600,14879930600,46300,46200,46300,46200,1371
20230824,112500,14816573150,46200,46400,46400,46150,6202
20230824,112400,14529911450,46400,46500,46550,46350,4642
20230824,112300,14314217900,46550,46500,46600,46500,1735
20230824,112200,14233519150,46550,46550,46600,46500,2359
20230824,112100,14123730550,46600,46650,46650,46600,1730
20230824,112000,14043093050,46650,46700,46750,46650,486
20230824,111900,14020413000,46650,46750,46750,46650,489
20230824,111800,13997588550,46700,46700,46750,46700,313
20230824,111700,13982970350,46700,46750,46750,46700,246
20230824,111600,13971474250,46700,46700,46700,46650,280
20230824,111500,13958401350,46750,46700,46750,46700,205
20230824,111400,13948825800,46750,46750,46800,46700,1044
20230824,111300,13900034800,46800,46750,46850,46700,1120
20230824,111200,13847640450,46750,46950,46950,46700,1388
20230824,111100,13782622950,46950,46850,46950,46850,564
20230824,111000,13756176350,46800,46800,46850,46800,422
20230824,110900,13736420000,46800,46750,46800,46700,202
20230824,110800,13726972500,46700,46650,46750,46650,351
20230824,110700,13710581450,46650,46700,46700,46650,192
20230824,110600,13701618900,46750,46750,46750,46700,366
20230824,110500,13684523550,46750,46750,46750,46700,985
20230824,110400,13638507450,46750,46750,46750,46700,746
20230824,110300,13603662950,46700,46900,46900,46700,733
20230824,110200,13569388000,46900,46900,46900,46850,677
20230824,110100,13537639650,46900,46800,46950,46800,682
20230824,110000,13505673700,46800,46900,46950,46800,860
20230824,105900,13465397300,46950,46700,46950,46700,506
20230824,105800,13441728550,46700,46650,46700,46600,1045
20230824,105700,13392959000,46550,46600,46650,46500,897
20230824,105600,13351182950,46600,46600,46700,46450,900
20230824,105500,13309304750,46600,46650,46700,46500,3520
20230824,105400,13145443200,46550,46700,46700,46500,3775
20230824,105300,12969662000,46700,46800,46850,46600,1684
20230824,105200,12891032100,46800,46900,46950,46700,3115
20230824,105100,12745321800,46900,46950,47000,46850,1458
20230824,105000,12676943450,46900,47000,47000,46900,686
20230824,104900,12644758800,47000,47000,47000,46900,645
20230824,104800,12614489650,47000,47000,47050,46850,1294
20230824,104700,12553763450,47000,47100,47150,47000,2688
20230824,104600,12427300500,47100,47100,47150,47050,602
20230824,104500,12398946050,47100,47100,47100,47050,480
20230824,104400,12376350350,47100,47100,47150,47000,4206
20230824,104300,12178485150,47150,47200,47300,47100,3071
20230824,104200,12033675350,47250,47300,47400,47200,1378
20230824,104100,11968564650,47300,47400,47450,47300,640
20230824,104000,11938273450,47350,47350,47400,47300,173
20230824,103900,11930081600,47350,47350,47400,47250,784
20230824,103800,11892987500,47300,47400,47400,47250,1327
20230824,103700,11830236750,47350,47450,47550,47350,2115
20230824,103600,11729970000,47500,47500,47500,47450,120
20230824,103500,11724274750,47500,47500,47500,47450,535
20230824,103400,11698883600,47450,47550,47550,47450,666
20230824,103300,11667274700,47500,47550,47600,47500,1070
20230824,103200,11616433000,47550,47550,47600,47500,729
20230824,103100,11581768650,47650,47600,47650,47550,99
20230824,103000,11577055700,47600,47600,47650,47550,89
20230824,102900,11572818950,47550,47650,47650,47550,35
20230824,102800,11571153500,47600,47600,47650,47550,482
20230824,102700,11548220800,47650,47650,47750,47650,474
20230824,102600,11525629650,47700,47650,47700,47650,42
20230824,102500,11523626500,47600,47650,47650,47600,104
20230824,102400,11518671300,47650,47550,47650,47550,47
20230824,102300,11516434000,47550,47750,47750,47550,236
20230824,102200,11505200200,47700,47700,47750,47700,369
20230824,102100,11487593000,47600,47850,47850,47600,752
20230824,102000,11451715100,47850,47800,47850,47750,359
20230824,101900,11434551600,47800,47800,47800,47800,440
20230824,101800,11413519600,47800,47750,47800,47700,177
20230824,101700,11405065750,47750,47700,47750,47650,187
20230824,101600,11396145800,47700,47650,47700,47600,60
20230824,101500,11393287400,47600,47650,47700,47550,177
20230824,101400,11384860450,47700,47500,47700,47450,1414
20230824,101300,11317597400,47500,47500,47550,47500,114
20230824,101200,11312178000,47500,47600,47600,47500,146
20230824,101100,11305234100,47600,47650,47700,47600,158
20230824,101000,11297709450,47650,47550,47650,47500,96
20230824,100900,11293144050,47550,47750,47750,47450,656
20230824,100800,11261939500,47750,47650,47750,47600,243
20230824,100700,11250352350,47650,47700,47700,47600,630
20230824,100600,11220331450,47700,47500,47750,47500,1093
20230824,100500,11168305600,47500,47500,47500,47450,84
20230824,100400,11164315900,47450,47400,47450,47350,447
20230824,100300,11143121150,47400,47400,47450,47400,1073
20230824,100200,11092252550,47450,47300,47450,47300,785
20230824,100100,11055057150,47350,47300,47350,47250,897
20230824,100000,11012624350,47300,47250,47400,47250,832
20230824,095900,10973266500,47350,47250,47350,47200,985
20230824,095800,10926709000,47200,47400,47400,47200,2568
20230824,095700,10805254250,47400,47500,47500,47300,1736
20230824,095600,10722982850,47450,47500,47550,47450,861
20230824,095500,10682108800,47550,47650,47650,47550,892
20230824,095400,10639651950,47650,47650,47700,47600,403
20230824,095300,10620445450,47650,47550,47650,47550,1086
20230824,095200,10568766900,47600,47600,47600,47550,306
20230824,095100,10554215750,47550,47550,47700,47550,102
20230824,095000,10549359650,47700,47550,47700,47550,427
20230824,094900,10529042400,47550,47650,47700,47400,956
20230824,094800,10483631900,47650,47700,47700,47600,339
20230824,094700,10467482150,47750,47850,47850,47650,908
20230824,094600,10424153150,47850,47800,47850,47750,260
20230824,094500,10411721200,47800,47800,47850,47750,249
20230824,094400,10399818600,47650,47550,47750,47450,741
20230824,094300,10364535400,47450,47750,47750,47350,5417
20230824,094200,10107027600,47800,47550,47800,47550,558
20230824,094100,10080402500,47550,47500,47700,47400,9921
20230824,094000,9608923300,47500,47900,48000,47450,8295
20230824,093900,9214139300,47900,48000,48050,47750,10392
20230824,093800,8716295550,48000,48300,48300,48000,5011
20230824,093700,8475263450,48300,48400,48400,48150,17711
20230824,093600,7621095050,48400,48650,48650,48250,7284
20230824,093500,7267811200,48600,48950,48950,48600,2461
20230824,093400,7147660200,48950,49050,49100,48950,3064
20230824,093300,6997358600,49100,49000,49100,49000,1394
20230824,093200,6928942250,49000,49100,49100,48950,1130
20230824,093100,6873544300,49100,49050,49200,49050,6901
20230824,093000,6534440850,49100,48950,49100,48900,8738
20230824,092900,6106292500,48950,48950,48950,48900,3302
20230824,092800,5944665400,48950,48900,48950,48800,1615
20230824,092700,5865704200,48900,48800,48900,48800,1078
20230824,092600,5813013650,48900,48800,48900,48750,2311
20230824,092500,5700042300,48800,48750,48950,48750,2504
20230824,092400,5577618400,48900,48900,48900,48700,3739
20230824,092300,5395163100,48900,49050,49050,48700,5710
20230824,092200,5116094750,49000,49100,49100,49000,2048
20230824,092100,5015586400,49100,49000,49100,49000,1856
20230824,092000,4924553350,49000,49000,49100,48900,3295
20230824,091900,4763112700,49100,49000,49150,49000,10983
20230824,091800,4224109600,49000,48900,49000,48900,4658
20230824,091700,3996006800,48950,48900,49000,48750,2608
20230824,091600,3868396300,48900,48850,48950,48750,1908
20230824,091500,3775113950,48850,48800,49000,48700,8927
20230824,091400,3338693650,48800,48700,48800,48700,1917
20230824,091300,3245190250,48650,48550,48700,48550,4150
20230824,091200,3043389750,48550,48450,48550,48400,2713
20230824,091100,2911801350,48450,48450,48500,48450,1568
20230824,091000,2835793850,48500,48250,48500,48150,1420
20230824,090900,2767095750,48350,48400,48500,48250,1675
20230824,090800,2686068750,48400,48200,48500,48200,1531
20230824,090700,2611953400,48200,48050,48350,47900,1480
20230824,090600,2540759750,48050,48100,48100,47900,1811
20230824,090500,2453874700,48050,48250,48400,48050,4182
20230824,090400,2252384100,48300,48550,48800,48300,5007
20230824,090300,2009361350,48500,48700,48750,48500,5274
20230824,090200,1753093850,48600,48850,49050,48500,4156
20230824,090100,1550147300,48800,49050,49300,48800,11787
20230824,090000,972110650,49100,48100,49150,48100,19959
Reference in New Issue Copy Permalink