ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20240903.csv

679 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
20240903,201600,2772286500,30950,30950,30950,30950,1274
20240903,201500,2772286500,30950,30950,30950,30950,0
20240903,201400,2772286500,30950,30950,30950,30950,0
20240903,201300,2772286500,30950,30950,30950,30950,0
20240903,201200,2772286500,30950,30950,30950,30950,0
20240903,201100,2772286500,30950,30950,30950,30950,0
20240903,201000,2772286500,30950,30950,30950,30950,0
20240903,200900,2772286500,30950,30950,30950,30950,0
20240903,200800,2772286500,30950,30950,30950,30950,0
20240903,200700,2772286500,30950,30950,30950,30950,0
20240903,200600,2772286500,30950,30950,30950,30950,0
20240903,200500,2772286500,30950,30950,30950,30950,0
20240903,200400,2772286500,30950,30950,30950,30950,0
20240903,200300,2772286500,30950,30950,30950,30950,0
20240903,200200,2772286500,30950,30950,30950,30950,0
20240903,200100,2772286500,30950,30950,30950,30950,0
20240903,200000,2772286500,30950,30950,30950,30950,0
20240903,195900,2772286500,30950,30950,30950,30950,0
20240903,195800,2772286500,30950,30950,30950,30950,0
20240903,195700,2772286500,30950,30950,30950,30950,0
20240903,195600,2772286500,30950,30950,30950,30950,0
20240903,195500,2772286500,30950,30950,30950,30950,0
20240903,195400,2772286500,30950,30950,30950,30950,0
20240903,195300,2772286500,30950,30950,30950,30950,0
20240903,195200,2772286500,30950,30950,30950,30950,0
20240903,195100,2772286500,30950,30950,30950,30950,0
20240903,195000,2772286500,30950,30950,30950,30950,0
20240903,194900,2772286500,30950,30950,30950,30950,0
20240903,194800,2772286500,30950,30950,30950,30950,0
20240903,194700,2772286500,30950,30950,30950,30950,0
20240903,194600,2772286500,30950,30950,30950,30950,1274
20240903,194500,2772286500,30950,30950,30950,30950,0
20240903,194400,2772286500,30950,30950,30950,30950,0
20240903,194300,2772286500,30950,30950,30950,30950,0
20240903,194200,2772286500,30950,30950,30950,30950,0
20240903,194100,2772286500,30950,30950,30950,30950,0
20240903,194000,2772286500,30950,30950,30950,30950,0
20240903,193900,2772286500,30950,30950,30950,30950,0
20240903,193800,2772286500,30950,30950,30950,30950,0
20240903,193700,2772286500,30950,30950,30950,30950,0
20240903,193600,2772286500,30950,30950,30950,30950,0
20240903,193500,2772286500,30950,30950,30950,30950,0
20240903,193400,2772286500,30950,30950,30950,30950,0
20240903,193300,2772286500,30950,30950,30950,30950,0
20240903,193200,2772286500,30950,30950,30950,30950,0
20240903,193100,2772286500,30950,30950,30950,30950,0
20240903,193000,2772286500,30950,30950,30950,30950,0
20240903,192900,2772286500,30950,30950,30950,30950,0
20240903,192800,2772286500,30950,30950,30950,30950,0
20240903,192700,2772286500,30950,30950,30950,30950,0
20240903,192600,2772286500,30950,30950,30950,30950,0
20240903,192500,2772286500,30950,30950,30950,30950,0
20240903,192400,2772286500,30950,30950,30950,30950,0
20240903,192300,2772286500,30950,30950,30950,30950,0
20240903,192200,2772286500,30950,30950,30950,30950,0
20240903,192100,2772286500,30950,30950,30950,30950,0
20240903,192000,2772286500,30950,30950,30950,30950,0
20240903,191900,2772286500,30950,30950,30950,30950,0
20240903,191800,2772286500,30950,30950,30950,30950,0
20240903,191700,2772286500,30950,30950,30950,30950,0
20240903,191600,2772286500,30950,30950,30950,30950,1274
20240903,191500,2772286500,30950,30950,30950,30950,0
20240903,191400,2772286500,30950,30950,30950,30950,0
20240903,191300,2772286500,30950,30950,30950,30950,0
20240903,191200,2772286500,30950,30950,30950,30950,0
20240903,191100,2772286500,30950,30950,30950,30950,0
20240903,191000,2772286500,30950,30950,30950,30950,0
20240903,190900,2772286500,30950,30950,30950,30950,0
20240903,190800,2772286500,30950,30950,30950,30950,0
20240903,190700,2772286500,30950,30950,30950,30950,0
20240903,190600,2772286500,30950,30950,30950,30950,0
20240903,190500,2772286500,30950,30950,30950,30950,0
20240903,190400,2772286500,30950,30950,30950,30950,0
20240903,190300,2772286500,30950,30950,30950,30950,0
20240903,190200,2772286500,30950,30950,30950,30950,0
20240903,190100,2772286500,30950,30950,30950,30950,0
20240903,190000,2772286500,30950,30950,30950,30950,0
20240903,185900,2772286500,30950,30950,30950,30950,0
20240903,185800,2772286500,30950,30950,30950,30950,0
20240903,185700,2772286500,30950,30950,30950,30950,0
20240903,185600,2772286500,30950,30950,30950,30950,0
20240903,185500,2772286500,30950,30950,30950,30950,0
20240903,185400,2772286500,30950,30950,30950,30950,0
20240903,185300,2772286500,30950,30950,30950,30950,0
20240903,185200,2772286500,30950,30950,30950,30950,0
20240903,185100,2772286500,30950,30950,30950,30950,0
20240903,185000,2772286500,30950,30950,30950,30950,0
20240903,184900,2772286500,30950,30950,30950,30950,0
20240903,184800,2772286500,30950,30950,30950,30950,0
20240903,184700,2772286500,30950,30950,30950,30950,0
20240903,184600,2772286500,30950,30950,30950,30950,1274
20240903,184500,2772286500,30950,30950,30950,30950,0
20240903,184400,2772286500,30950,30950,30950,30950,0
20240903,184300,2772286500,30950,30950,30950,30950,0
20240903,184200,2772286500,30950,30950,30950,30950,0
20240903,184100,2772286500,30950,30950,30950,30950,0
20240903,184000,2772286500,30950,30950,30950,30950,0
20240903,183900,2772286500,30950,30950,30950,30950,0
20240903,183800,2772286500,30950,30950,30950,30950,0
20240903,183700,2772286500,30950,30950,30950,30950,0
20240903,183600,2772286500,30950,30950,30950,30950,0
20240903,183500,2772286500,30950,30950,30950,30950,0
20240903,183400,2772286500,30950,30950,30950,30950,0
20240903,183300,2772286500,30950,30950,30950,30950,0
20240903,183200,2772286500,30950,30950,30950,30950,0
20240903,183100,2772286500,30950,30950,30950,30950,0
20240903,183000,2772286500,30950,30950,30950,30950,0
20240903,182900,2772286500,30950,30950,30950,30950,0
20240903,182800,2772286500,30950,30950,30950,30950,0
20240903,182700,2772286500,30950,30950,30950,30950,0
20240903,182600,2772286500,30950,30950,30950,30950,0
20240903,182500,2772286500,30950,30950,30950,30950,0
20240903,182400,2772286500,30950,30950,30950,30950,0
20240903,182300,2772286500,30950,30950,30950,30950,0
20240903,182200,2772286500,30950,30950,30950,30950,0
20240903,182100,2772286500,30950,30950,30950,30950,0
20240903,182000,2772286500,30950,30950,30950,30950,0
20240903,181900,2772286500,30950,30950,30950,30950,0
20240903,181800,2772286500,30950,30950,30950,30950,0
20240903,181700,2772286500,30950,30950,30950,30950,0
20240903,181600,2772286500,30950,30950,30950,30950,1274
20240903,181500,2772286500,30950,30950,30950,30950,0
20240903,181400,2772286500,30950,30950,30950,30950,0
20240903,181300,2772286500,30950,30950,30950,30950,0
20240903,181200,2772286500,30950,30950,30950,30950,0
20240903,181100,2772286500,30950,30950,30950,30950,0
20240903,181000,2772286500,30950,30950,30950,30950,0
20240903,180900,2772286500,30950,30950,30950,30950,0
20240903,180800,2772286500,30950,30950,30950,30950,0
20240903,180700,2772286500,30950,30950,30950,30950,0
20240903,180600,2772286500,30950,30950,30950,30950,0
20240903,180500,2772286500,30950,30950,30950,30950,0
20240903,180400,2772286500,30950,30950,30950,30950,0
20240903,180300,2772286500,30950,30950,30950,30950,0
20240903,180200,2772286500,30950,30950,30950,30950,0
20240903,180100,2772286500,30950,30950,30950,30950,0
20240903,180000,2772286500,30950,30950,30950,30950,0
20240903,175900,2772286500,30950,30950,30950,30950,0
20240903,175800,2772286500,30950,30950,30950,30950,0
20240903,175700,2772286500,30950,30950,30950,30950,0
20240903,175600,2772286500,30950,30950,30950,30950,0
20240903,175500,2772286500,30950,30950,30950,30950,0
20240903,175400,2772286500,30950,30950,30950,30950,0
20240903,175300,2772286500,30950,30950,30950,30950,0
20240903,175200,2772286500,30950,30950,30950,30950,0
20240903,175100,2772286500,30950,30950,30950,30950,0
20240903,175000,2772286500,30950,30950,30950,30950,0
20240903,174900,2772286500,30950,30950,30950,30950,0
20240903,174800,2772286500,30950,30950,30950,30950,0
20240903,174700,2772286500,30950,30950,30950,30950,0
20240903,174600,2772286500,30950,30950,30950,30950,1274
20240903,174500,2772286500,30950,30950,30950,30950,0
20240903,174400,2772286500,30950,30950,30950,30950,0
20240903,174300,2772286500,30950,30950,30950,30950,0
20240903,174200,2772286500,30950,30950,30950,30950,0
20240903,174100,2772286500,30950,30950,30950,30950,0
20240903,174000,2772286500,30950,30950,30950,30950,0
20240903,173900,2772286500,30950,30950,30950,30950,0
20240903,173800,2772286500,30950,30950,30950,30950,0
20240903,173700,2772286500,30950,30950,30950,30950,0
20240903,173600,2772286500,30950,30950,30950,30950,0
20240903,173500,2772286500,30950,30950,30950,30950,0
20240903,173400,2772286500,30950,30950,30950,30950,0
20240903,173300,2772286500,30950,30950,30950,30950,0
20240903,173200,2772286500,30950,30950,30950,30950,0
20240903,173100,2772286500,30950,30950,30950,30950,0
20240903,173000,2772286500,30950,30950,30950,30950,0
20240903,172900,2772286500,30950,30950,30950,30950,0
20240903,172800,2772286500,30950,30950,30950,30950,0
20240903,172700,2772286500,30950,30950,30950,30950,0
20240903,172600,2772286500,30950,30950,30950,30950,0
20240903,172500,2772286500,30950,30950,30950,30950,0
20240903,172400,2772286500,30950,30950,30950,30950,0
20240903,172300,2772286500,30950,30950,30950,30950,0
20240903,172200,2772286500,30950,30950,30950,30950,0
20240903,172100,2772286500,30950,30950,30950,30950,0
20240903,172000,2772286500,30950,30950,30950,30950,0
20240903,171900,2772286500,30950,30950,30950,30950,0
20240903,171800,2772286500,30950,30950,30950,30950,0
20240903,171700,2772286500,30950,30950,30950,30950,0
20240903,171600,2772286500,30950,30950,30950,30950,1274
20240903,171500,2772286500,30950,30950,30950,30950,0
20240903,171400,2772286500,30950,30950,30950,30950,0
20240903,171300,2772286500,30950,30950,30950,30950,0
20240903,171200,2772286500,30950,30950,30950,30950,0
20240903,171100,2772286500,30950,30950,30950,30950,0
20240903,171000,2772286500,30950,30950,30950,30950,0
20240903,170900,2772286500,30950,30950,30950,30950,0
20240903,170800,2772286500,30950,30950,30950,30950,0
20240903,170700,2772286500,30950,30950,30950,30950,0
20240903,170600,2772286500,30950,30950,30950,30950,0
20240903,170500,2772286500,30950,30950,30950,30950,0
20240903,170400,2772286500,30950,30950,30950,30950,0
20240903,170300,2772286500,30950,30950,30950,30950,0
20240903,170200,2772286500,30950,30950,30950,30950,0
20240903,170100,2772286500,30950,30950,30950,30950,0
20240903,170000,2772286500,30950,30950,30950,30950,0
20240903,165900,2772286500,30950,30950,30950,30950,0
20240903,165800,2772286500,30950,30950,30950,30950,0
20240903,165700,2772286500,30950,30950,30950,30950,0
20240903,165600,2772286500,30950,30950,30950,30950,0
20240903,165500,2772286500,30950,30950,30950,30950,0
20240903,165400,2772286500,30950,30950,30950,30950,0
20240903,165300,2772286500,30950,30950,30950,30950,0
20240903,165200,2772286500,30950,30950,30950,30950,0
20240903,165100,2772286500,30950,30950,30950,30950,0
20240903,165000,2772286500,30950,30950,30950,30950,0
20240903,164900,2772286500,30950,30950,30950,30950,0
20240903,164800,2772286500,30950,30950,30950,30950,0
20240903,164700,2772286500,30950,30950,30950,30950,0
20240903,164600,2772286500,30950,30950,30950,30950,1274
20240903,164500,2772286500,30950,30950,30950,30950,0
20240903,164400,2772286500,30950,30950,30950,30950,0
20240903,164300,2772286500,30950,30950,30950,30950,0
20240903,164200,2772286500,30950,30950,30950,30950,0
20240903,164100,2772286500,30950,30950,30950,30950,0
20240903,164000,2772286500,30950,30950,30950,30950,0
20240903,163900,2772286500,30950,30950,30950,30950,0
20240903,163800,2772286500,30950,30950,30950,30950,0
20240903,163700,2772286500,30950,30950,30950,30950,0
20240903,163600,2772286500,30950,30950,30950,30950,0
20240903,163500,2772286500,30950,30950,30950,30950,0
20240903,163400,2772286500,30950,30950,30950,30950,0
20240903,163300,2772286500,30950,30950,30950,30950,0
20240903,163200,2772286500,30950,30950,30950,30950,0
20240903,163100,2772286500,30950,30950,30950,30950,0
20240903,163000,2772286500,30950,30950,30950,30950,0
20240903,162900,2772286500,30950,30950,30950,30950,0
20240903,162800,2772286500,30950,30950,30950,30950,0
20240903,162700,2772286500,30950,30950,30950,30950,0
20240903,162600,2772286500,30950,30950,30950,30950,0
20240903,162500,2772286500,30950,30950,30950,30950,0
20240903,162400,2772286500,30950,30950,30950,30950,0
20240903,162300,2772286500,30950,30950,30950,30950,0
20240903,162200,2772286500,30950,30950,30950,30950,0
20240903,162100,2772286500,30950,30950,30950,30950,0
20240903,162000,2772286500,30950,30950,30950,30950,0
20240903,161900,2772286500,30950,30950,30950,30950,0
20240903,161800,2772286500,30950,30950,30950,30950,0
20240903,161700,2772286500,30950,30950,30950,30950,0
20240903,161600,2772286500,30950,30950,30950,30950,1274
20240903,161500,2772286500,30950,30950,30950,30950,0
20240903,161400,2772286500,30950,30950,30950,30950,0
20240903,161300,2772286500,30950,30950,30950,30950,0
20240903,161200,2772286500,30950,30950,30950,30950,0
20240903,161100,2772286500,30950,30950,30950,30950,0
20240903,161000,2772286500,30950,30950,30950,30950,0
20240903,160900,2772286500,30950,30950,30950,30950,0
20240903,160800,2772286500,30950,30950,30950,30950,0
20240903,160700,2772286500,30950,30950,30950,30950,0
20240903,160600,2772286500,30950,30950,30950,30950,0
20240903,160500,2772286500,30950,30950,30950,30950,0
20240903,160400,2772286500,30950,30950,30950,30950,0
20240903,160300,2772286500,30950,30950,30950,30950,0
20240903,160200,2772286500,30950,30950,30950,30950,0
20240903,160100,2772286500,30950,30950,30950,30950,0
20240903,160000,2772286500,30950,30950,30950,30950,0
20240903,155900,2772286500,30950,30950,30950,30950,0
20240903,155800,2772286500,30950,30950,30950,30950,0
20240903,155700,2772286500,30950,30950,30950,30950,0
20240903,155600,2772286500,30950,30950,30950,30950,0
20240903,155500,2772286500,30950,30950,30950,30950,0
20240903,155400,2772286500,30950,30950,30950,30950,0
20240903,155300,2772286500,30950,30950,30950,30950,0
20240903,155200,2772286500,30950,30950,30950,30950,0
20240903,155100,2772286500,30950,30950,30950,30950,0
20240903,155000,2772286500,30950,30950,30950,30950,0
20240903,154900,2772286500,30950,30950,30950,30950,0
20240903,154800,2772286500,30950,30950,30950,30950,0
20240903,154700,2772286500,30950,30950,30950,30950,0
20240903,154600,2772286500,30950,30950,30950,30950,1274
20240903,154500,2772286500,30950,30950,30950,30950,0
20240903,154400,2772286500,30950,30950,30950,30950,0
20240903,154300,2772286500,30950,30950,30950,30950,0
20240903,154200,2772286500,30950,30950,30950,30950,0
20240903,154100,2772286500,30950,30950,30950,30950,0
20240903,154000,2772286500,30950,30950,30950,30950,0
20240903,153900,2772286500,30950,30950,30950,30950,0
20240903,153800,2772286500,30950,30950,30950,30950,0
20240903,153700,2772286500,30950,30950,30950,30950,0
20240903,153600,2772286500,30950,30950,30950,30950,0
20240903,153500,2772286500,30950,30950,30950,30950,0
20240903,153400,2772286500,30950,30950,30950,30950,0
20240903,153300,2772286500,30950,30950,30950,30950,0
20240903,153200,2772286500,30950,30950,30950,30950,0
20240903,153100,2772286500,30950,30950,30950,30950,0
20240903,153000,2772286500,30950,30950,30950,30950,1274
20240903,152900,2732856200,31000,31000,31000,31000,0
20240903,152800,2732856200,31000,31000,31000,31000,0
20240903,152700,2732856200,31000,31000,31000,31000,0
20240903,152600,2732856200,31000,31000,31000,31000,0
20240903,152500,2732856200,31000,31000,31000,31000,0
20240903,152400,2732856200,31000,31000,31000,31000,0
20240903,152300,2732856200,31000,31000,31000,31000,0
20240903,152200,2732856200,31000,31000,31000,31000,0
20240903,152100,2732856200,31000,31000,31000,31000,0
20240903,152000,2732856200,31000,31000,31000,31000,0
20240903,151900,2732856200,31000,31050,31050,30950,117
20240903,151800,2729230150,31000,31000,31050,31000,123
20240903,151700,2725416950,31050,31050,31100,31000,156
20240903,151600,2720574800,31000,31150,31150,31000,485
20240903,151500,2705532700,31150,31050,31150,31000,186
20240903,151400,2699755050,31100,31050,31100,31050,89
20240903,151300,2696988650,31100,31050,31100,31000,469
20240903,151200,2682433600,31050,31000,31050,31000,119
20240903,151100,2678741600,31050,31050,31050,31000,91
20240903,151000,2675917750,31050,31000,31050,30950,299
20240903,150900,2666649100,31000,31000,31000,30950,200
20240903,150800,2660449450,30950,31000,31000,30950,55
20240903,150700,2658744550,31000,31000,31000,30900,100
20240903,150600,2655646750,30950,31000,31000,30900,18
20240903,150500,2655089150,30950,31000,31000,30800,564
20240903,150400,2637680100,30950,31000,31000,30850,310
20240903,150300,2628108250,31000,30900,31000,30850,352
20240903,150200,2617226800,30900,30950,31000,30900,190
20240903,150100,2611342950,30950,30900,31000,30900,425
20240903,150000,2598209150,30850,30800,30900,30750,239
20240903,145900,2590842800,30800,30800,30850,30750,141
20240903,145800,2586498350,30850,30850,30850,30800,1539
20240903,145700,2539088200,30800,30800,30850,30800,255
20240903,145600,2531229050,30800,30850,30850,30800,362
20240903,145500,2520076600,30850,30850,30900,30800,280
20240903,145400,2511445850,30900,30850,30900,30850,174
20240903,145300,2506075850,30850,30850,30900,30850,308
20240903,145200,2496566250,30850,30850,30900,30850,1027
20240903,145100,2464873700,30850,30850,30950,30850,227
20240903,145000,2457863500,30900,30900,30900,30850,123
20240903,144900,2454063550,30900,30900,30950,30900,256
20240903,144800,2446150600,30900,30900,30950,30900,217
20240903,144700,2439443500,30900,30900,30950,30900,138
20240903,144600,2435176300,30900,30900,30950,30900,171
20240903,144500,2429890250,30900,30950,31000,30900,153
20240903,144400,2425160900,30950,30950,30950,30900,237
20240903,144300,2417833450,30950,30950,31000,30900,283
20240903,144200,2409078050,30950,30900,30950,30900,160
20240903,144100,2404132300,30900,30900,30950,30850,135
20240903,144000,2399958350,30950,30900,30950,30900,192
20240903,143900,2394022850,30900,30950,30950,30850,751
20240903,143800,2370814700,30850,30900,30950,30850,888
20240903,143700,2343373050,30900,30900,30950,30900,158
20240903,143600,2338488250,30900,30950,31000,30900,1119
20240903,143500,2303850700,30950,31000,31050,30950,1217
20240903,143400,2266122250,31000,31000,31050,31000,402
20240903,143300,2253659450,31000,31000,31050,31000,495
20240903,143200,2238312600,31000,31050,31050,31000,256
20240903,143100,2230373200,31000,31000,31050,31000,158
20240903,143000,2225470500,31000,31000,31050,31000,444
20240903,142900,2211699600,31050,31000,31050,31000,215
20240903,142800,2205031900,31000,31000,31050,31000,135
20240903,142700,2200844300,31000,31000,31050,31000,235
20240903,142600,2193556150,31000,31050,31050,31000,181
20240903,142500,2187943050,31000,31000,31050,31000,1757
20240903,142400,2133472600,31000,31000,31050,31000,568
20240903,142300,2115864400,31000,31000,31050,31000,196
20240903,142200,2109785750,31050,31050,31050,31000,180
20240903,142100,2104203250,31000,31000,31050,31000,197
20240903,142000,2098094150,31000,31000,31050,31000,270
20240903,141900,2089720700,31000,31000,31050,31000,169
20240903,141800,2084476500,31000,31100,31100,31000,216
20240903,141700,2077770650,31050,31000,31100,31000,283
20240903,141600,2068984400,31050,31050,31100,31050,486
20240903,141500,2053891500,31100,31050,31100,31050,86
20240903,141400,2051218350,31050,31100,31100,31050,320
20240903,141300,2041280450,31050,31050,31100,31050,146
20240903,141200,2036746950,31050,31050,31100,31050,136
20240903,141100,2032521450,31050,31050,31050,31000,353
20240903,141000,2021562150,31050,31050,31100,31050,145
20240903,140900,2017058000,31050,31050,31100,31050,150
20240903,140800,2012397950,31050,31050,31100,31050,292
20240903,140700,2003328200,31050,31050,31050,31000,110
20240903,140600,1999916150,31000,31050,31100,31000,201
20240903,140500,1993674500,31050,31050,31100,31000,433
20240903,140400,1980235350,31050,31100,31100,31000,673
20240903,140300,1959337550,31050,31050,31100,31050,140
20240903,140200,1954990250,31050,31050,31050,31050,633
20240903,140100,1935335600,31050,31050,31100,31050,231
20240903,140000,1928159850,31050,31100,31100,31050,1607
20240903,135900,1878258800,31150,31050,31150,31050,220
20240903,135800,1871418900,31050,31150,31150,31050,525
20240903,135700,1855080200,31150,31050,31150,31050,288
20240903,135600,1846127300,31100,31050,31150,31050,82
20240903,135500,1843578650,31050,31050,31100,31050,181
20240903,135400,1837956550,31050,31050,31150,31050,188
20240903,135300,1832115300,31100,31050,31100,31050,86
20240903,135200,1829441950,31050,31050,31150,31050,1043
20240903,135100,1797011850,31050,31100,31100,31050,207
20240903,135000,1790578450,31100,31100,31150,31100,170
20240903,134900,1785287550,31100,31150,31150,31050,1118
20240903,134800,1750523100,31100,31100,31150,31100,172
20240903,134700,1745170350,31100,31100,31150,31100,66
20240903,134600,1743115550,31100,31100,31150,31100,229
20240903,134500,1735990450,31100,31100,31150,31100,164
20240903,134400,1730887500,31100,31100,31200,31100,120
20240903,134300,1727152500,31100,31100,31150,31100,231
20240903,134200,1719964650,31100,31150,31150,31100,115
20240903,134100,1716387800,31150,31150,31150,31100,454
20240903,134000,1702265650,31100,31100,31150,31100,147
20240903,133900,1697691450,31150,31200,31200,31100,111
20240903,133800,1694233750,31200,31150,31200,31100,160
20240903,133700,1689254100,31150,31150,31200,31100,165
20240903,133600,1684112800,31150,31150,31200,31100,241
20240903,133500,1676603300,31150,31150,31200,31150,195
20240903,133400,1670526450,31200,31200,31200,31150,121
20240903,133300,1666752050,31150,31100,31200,31100,210
20240903,133200,1660214300,31100,31150,31150,31100,175
20240903,133100,1654764750,31150,31150,31200,31150,56
20240903,133000,1653020050,31150,31150,31150,31100,185
20240903,132900,1647257600,31200,31150,31200,31150,189
20240903,132800,1641366950,31150,31150,31200,31150,895
20240903,132700,1613485100,31150,31150,31200,31150,256
20240903,132600,1605510000,31200,31150,31200,31150,285
20240903,132500,1596624750,31150,31200,31200,31150,219
20240903,132400,1589800450,31150,31150,31200,31150,298
20240903,132300,1580517500,31150,31200,31200,31150,158
20240903,132200,1575589100,31200,31200,31200,31150,90
20240903,132100,1572784850,31200,31200,31200,31150,1151
20240903,132000,1536881800,31250,31200,31250,31200,148
20240903,131900,1532264000,31200,31250,31250,31200,107
20240903,131800,1528925500,31250,31200,31250,31200,123
20240903,131700,1525086200,31200,31250,31250,31200,75
20240903,131600,1522745750,31200,31200,31250,31200,177
20240903,131500,1517221550,31250,31250,31250,31200,199
20240903,131400,1511003250,31250,31250,31300,31250,530
20240903,131300,1494440550,31250,31250,31250,31250,132
20240903,131200,1490315550,31250,31250,31300,31250,47
20240903,131100,1488845750,31250,31250,31250,31250,152
20240903,131000,1484095750,31250,31250,31300,31250,97
20240903,130900,1481064300,31300,31250,31300,31250,31
20240903,130800,1480095300,31250,31250,31300,31250,226
20240903,130700,1473032650,31250,31250,31300,31250,45
20240903,130600,1471626350,31250,31250,31300,31250,123
20240903,130500,1467782200,31250,31250,31250,31250,128
20240903,130400,1463782200,31300,31300,31300,31250,20
20240903,130300,1463156800,31250,31250,31300,31250,173
20240903,130200,1457748800,31250,31250,31250,31250,55
20240903,130100,1456030050,31250,31300,31300,31250,40
20240903,130000,1454779300,31250,31300,31300,31250,164
20240903,125900,1449654200,31250,31250,31300,31250,75
20240903,125800,1447310300,31250,31250,31250,31250,67
20240903,125700,1445216550,31250,31250,31300,31250,122
20240903,125600,1441403850,31250,31250,31300,31250,12
20240903,125500,1441028600,31250,31250,31300,31250,101
20240903,125400,1437871900,31250,31300,31300,31250,40
20240903,125300,1436621350,31300,31300,31300,31250,28
20240903,125200,1435745800,31300,31350,31350,31300,112
20240903,125100,1432240150,31350,31300,31350,31300,97
20240903,125000,1429203800,31300,31250,31300,31250,67
20240903,124900,1427107700,31300,31250,31300,31250,154
20240903,124800,1422293950,31250,31250,31300,31250,88
20240903,124700,1419542200,31250,31300,31300,31250,36
20240903,124600,1418416250,31250,31250,31300,31200,106
20240903,124500,1415103700,31250,31250,31250,31200,115
20240903,124400,1411511100,31200,31200,31250,31150,130
20240903,124300,1407455650,31200,31200,31250,31150,210
20240903,124200,1400907850,31200,31250,31250,31150,384
20240903,124100,1388927100,31200,31250,31250,31200,158
20240903,124000,1383997400,31250,31200,31250,31200,59
20240903,123900,1382156100,31200,31250,31250,31200,46
20240903,123800,1380720800,31200,31200,31250,31200,134
20240903,123700,1376539800,31200,31200,31250,31200,161
20240903,123600,1371516350,31200,31200,31250,31200,1080
20240903,123500,1337819900,31200,31200,31250,31200,116
20240903,123400,1334200600,31200,31200,31250,31200,46
20240903,123300,1332765150,31200,31200,31200,31200,98
20240903,123200,1329707550,31200,31200,31250,31200,79
20240903,123100,1327242500,31250,31250,31250,31200,10
20240903,123000,1326930250,31200,31250,31300,31200,710
20240903,122900,1304774750,31250,31250,31250,31200,275
20240903,122800,1296183500,31200,31200,31250,31200,183
20240903,122700,1290473150,31200,31200,31250,31200,114
20240903,122600,1286915950,31200,31200,31250,31200,137
20240903,122500,1282641200,31200,31200,31250,31200,309
20240903,122400,1273000050,31200,31200,31200,31200,102
20240903,122300,1269817650,31200,31250,31250,31200,88
20240903,122200,1267070900,31250,31300,31300,31250,1092
20240903,122100,1232945800,31250,31250,31250,31250,79
20240903,122000,1230477050,31250,31250,31300,31250,48
20240903,121900,1228977000,31250,31250,31300,31250,170
20240903,121800,1223662000,31300,31250,31300,31250,92
20240903,121700,1220786850,31250,31250,31300,31250,54
20240903,121600,1219098750,31300,31250,31300,31250,80
20240903,121500,1216598650,31250,31250,31300,31250,78
20240903,121400,1214160600,31250,31300,31300,31250,711
20240903,121300,1191911100,31300,31350,31350,31300,121
20240903,121200,1188123700,31300,31300,31350,31300,58
20240903,121100,1186308100,31300,31300,31300,31300,116
20240903,121000,1182677300,31350,31350,31350,31300,89
20240903,120900,1179887400,31350,31300,31400,31300,77
20240903,120800,1177472450,31300,31300,31350,31300,275
20240903,120700,1168856150,31300,31350,31350,31300,54
20240903,120600,1167165800,31350,31300,31350,31300,126
20240903,120500,1163217400,31300,31350,31350,31300,147
20240903,120400,1158614650,31300,31300,31350,31300,76
20240903,120300,1156235600,31300,31350,31350,31300,69
20240903,120200,1154075800,31300,31350,31350,31300,704
20240903,120100,1132007800,31350,31350,31400,31350,20
20240903,120000,1131380750,31350,31350,31350,31350,149
20240903,115900,1126709600,31400,31350,31400,31350,75
20240903,115800,1124358050,31350,31400,31450,31350,396
20240903,115700,1111923900,31400,31400,31450,31400,220
20240903,115600,1105015100,31400,31400,31450,31400,75
20240903,115500,1102659800,31400,31400,31400,31400,190
20240903,115400,1096693800,31400,31400,31450,31400,113
20240903,115300,1093142900,31400,31400,31450,31400,56
20240903,115200,1091384350,31400,31450,31450,31400,46
20240903,115100,1089939700,31400,31350,31400,31350,65
20240903,115000,1087901050,31400,31400,31400,31350,182
20240903,114900,1082191900,31400,31400,31450,31400,227
20240903,114800,1075063700,31400,31400,31400,31400,90
20240903,114700,1072237700,31400,31450,31450,31400,66
20240903,114600,1070164450,31450,31450,31450,31450,67
20240903,114500,1068057300,31450,31450,31500,31450,77
20240903,114400,1065634950,31450,31500,31500,31400,82
20240903,114300,1063056200,31450,31450,31450,31400,66
20240903,114200,1060980550,31450,31450,31450,31400,253
20240903,114100,1053026450,31450,31500,31500,31450,123
20240903,114000,1049157500,31450,31500,31500,31450,166
20240903,113900,1043934400,31550,31450,31550,31450,187
20240903,113800,1038047100,31450,31450,31500,31450,67
20240903,113700,1035939750,31500,31500,31500,31450,112
20240903,113600,1032411800,31500,31450,31500,31450,77
20240903,113500,1029987550,31450,31500,31600,31450,55
20240903,113400,1028254500,31500,31550,31550,31500,249
20240903,113300,1020405550,31550,31500,31550,31450,109
20240903,113200,1016973200,31450,31500,31500,31450,40
20240903,113100,1015713450,31450,31500,31500,31450,77
20240903,113000,1013289100,31500,31500,31550,31500,97
20240903,112900,1010232400,31500,31550,31550,31500,95
20240903,112800,1007239650,31500,31500,31500,31450,73
20240903,112700,1004941450,31500,31450,31500,31450,166
20240903,112600,999712500,31450,31500,31550,31450,68
20240903,112500,997570700,31500,31500,31500,31450,176
20240903,112400,992026750,31450,31400,31450,31400,56
20240903,112300,990265850,31500,31450,31500,31450,122
20240903,112200,986428650,31400,31450,31450,31400,68
20240903,112100,984291350,31450,31450,31500,31400,90
20240903,112000,981460650,31500,31450,31500,31400,252
20240903,111900,973541400,31400,31450,31450,31400,9
20240903,111800,973258400,31500,31450,31500,31400,185
20240903,111700,967439800,31400,31450,31450,31350,90
20240903,111600,964616200,31400,31350,31400,31350,308
20240903,111500,954955250,31350,31350,31400,31350,226
20240903,111400,947869950,31450,31400,31450,31350,103
20240903,111300,944635750,31350,31350,31400,31350,182
20240903,111200,938923500,31350,31350,31350,31300,107
20240903,111100,935569350,31350,31350,31350,31350,50
20240903,111000,934001850,31350,31400,31400,31300,1189
20240903,110900,896732400,31350,31350,31400,31350,114
20240903,110800,893158200,31350,31350,31350,31350,30
20240903,110700,892217700,31350,31350,31400,31350,89
20240903,110600,889427150,31350,31350,31400,31350,106
20240903,110500,886103800,31350,31350,31400,31350,102
20240903,110400,882905900,31350,31350,31350,31350,111
20240903,110300,879426050,31350,31400,31400,31350,128
20240903,110200,875412950,31350,31350,31350,31350,74
20240903,110100,873093050,31350,31350,31400,31350,119
20240903,110000,869362150,31350,31350,31400,31350,39
20240903,105900,868138750,31400,31350,31400,31350,119
20240903,105800,864406700,31350,31350,31400,31350,170
20240903,105700,859076950,31350,31350,31350,31350,60
20240903,105600,857195950,31400,31300,31400,31300,120
20240903,105500,853435700,31350,31350,31350,31300,203
20240903,105400,847074650,31350,31350,31400,31300,124
20240903,105300,843187250,31300,31350,31400,31300,152
20240903,105200,838422050,31350,31350,31400,31350,130
20240903,105100,834344650,31300,31350,31350,31300,65
20240903,105000,832309600,31350,31350,31350,31300,105
20240903,104900,829018000,31400,31300,31400,31300,399
20240903,104800,816509250,31300,31350,31350,31300,119
20240903,104700,812783750,31300,31300,31350,31300,141
20240903,104600,808370050,31300,31300,31300,31300,13
20240903,104500,807963150,31350,31350,31350,31300,214
20240903,104400,801256600,31350,31400,31400,31350,107
20240903,104300,797901550,31350,31400,31400,31350,282
20240903,104200,789049650,31400,31400,31450,31400,776
20240903,104100,764683150,31450,31450,31450,31400,26
20240903,104000,763866400,31450,31450,31450,31400,325
20240903,103900,753645200,31400,31350,31400,31350,126
20240903,103800,749694550,31400,31400,31450,31350,560
20240903,103700,732136400,31400,31350,31400,31350,108
20240903,103600,728745500,31400,31350,31400,31300,467
20240903,103500,714109700,31350,31350,31400,31350,75
20240903,103400,711757900,31300,31400,31400,31300,1164
20240903,103300,675268350,31400,31350,31400,31350,113
20240903,103200,671721200,31350,31400,31400,31350,249
20240903,103100,663912950,31350,31400,31400,31350,403
20240903,103000,651262300,31450,31400,31450,31400,21
20240903,102900,650602700,31400,31450,31450,31400,125
20240903,102800,646673900,31450,31400,31450,31400,125
20240903,102700,642748750,31450,31450,31450,31400,165
20240903,102600,637561350,31400,31400,31450,31400,101
20240903,102500,634388950,31450,31450,31450,31400,58
20240903,102400,632567400,31450,31450,31450,31400,114
20240903,102300,628987200,31450,31450,31450,31400,80
20240903,102200,626473750,31400,31400,31450,31400,77
20240903,102100,624054600,31450,31450,31500,31450,17
20240903,102000,623519800,31450,31400,31450,31350,691
20240903,101900,601830150,31400,31400,31400,31350,484
20240903,101800,586649250,31400,31500,31500,31400,1523
20240903,101700,538790800,31450,31450,31500,31450,61
20240903,101600,536872250,31450,31500,31500,31450,33
20240903,101500,535834100,31500,31500,31500,31450,1571
20240903,101400,486368900,31600,31550,31600,31500,1324
20240903,101300,444599850,31550,31550,31600,31550,128
20240903,101200,440561400,31550,31550,31600,31550,148
20240903,101100,435887850,31550,31600,31600,31550,176
20240903,101000,430332300,31600,31600,31650,31550,539
20240903,100900,413300250,31600,31650,31650,31600,67
20240903,100800,411182750,31600,31650,31650,31600,68
20240903,100700,409033750,31650,31650,31650,31600,69
20240903,100600,406853100,31600,31650,31650,31600,77
20240903,100500,404416450,31700,31650,31700,31600,214
20240903,100400,397643450,31650,31700,31700,31650,344
20240903,100300,386755750,31700,31700,31700,31650,84
20240903,100200,384096800,31750,31650,31750,31650,199
20240903,100100,377798200,31700,31700,31700,31650,72
20240903,100000,375518100,31700,31650,31750,31650,175
20240903,095900,369978350,31700,31750,31750,31650,67
20240903,095800,367857400,31700,31700,31700,31650,225
20240903,095700,360727950,31700,31700,31700,31650,19
20240903,095600,360126400,31700,31650,31700,31650,117
20240903,095500,356420500,31650,31650,31650,31600,805
20240903,095400,330970000,31600,31600,31650,31600,69
20240903,095300,328787950,31600,31650,31650,31600,520
20240903,095200,312333750,31700,31700,31700,31650,102
20240903,095100,309105200,31750,31650,31750,31650,23
20240903,095000,308376450,31700,31750,31750,31700,914
20240903,094900,279402400,31700,31750,31750,31700,246
20240903,094800,271593900,31700,31750,31750,31700,65
20240903,094700,269533350,31750,31750,31750,31700,70
20240903,094600,267313900,31750,31700,31750,31700,56
20240903,094500,265537550,31750,31750,31800,31750,47
20240903,094400,264045100,31750,31750,31750,31750,46
20240903,094300,262584600,31750,31750,31800,31700,130
20240903,094200,258457600,31750,31750,31750,31750,270
20240903,094100,249885100,31800,31800,31850,31800,70
20240903,094000,247658900,31800,31800,31850,31800,424
20240903,093900,234175250,31800,31850,31850,31800,28
20240903,093800,233284600,31800,31900,31900,31800,21
20240903,093700,232616450,31900,31850,31900,31800,45
20240903,093600,231183150,31850,31850,31900,31800,25
20240903,093500,230387550,31900,31850,31900,31800,73
20240903,093400,228064000,31850,31850,31850,31800,11
20240903,093300,227713950,31800,31850,31850,31800,356
20240903,093200,216384600,31900,31850,31900,31850,138
20240903,093100,211983150,31950,31850,31950,31850,369
20240903,093000,200217600,31850,31750,31850,31750,224
20240903,092900,193096150,31750,31800,31800,31750,19
20240903,092800,192492700,31750,31750,31750,31750,16
20240903,092700,191984700,31750,31800,31800,31750,37
20240903,092600,190809750,31800,31800,31800,31750,67
20240903,092500,188680800,31750,31700,31750,31700,18
20240903,092400,188110000,31800,31700,31800,31650,68
20240903,092300,185956050,31700,31650,31700,31650,80
20240903,092200,183423600,31650,31650,31650,31600,121
20240903,092100,179596250,31650,31700,31700,31650,141
20240903,092000,175133500,31700,31700,31700,31650,136
20240903,091900,170823950,31700,31650,31700,31650,116
20240903,091800,167149750,31650,31650,31650,31650,45
20240903,091700,165725500,31600,31650,31650,31600,576
20240903,091600,147500300,31650,31700,31750,31650,323
20240903,091500,137269250,31650,31800,31800,31650,415
20240903,091400,124127300,31650,31750,31750,31650,402
20240903,091300,111390050,31650,31700,31700,31650,230
20240903,091200,104109850,31750,31650,31750,31600,291
20240903,091100,94906700,31650,31750,31750,31650,177
20240903,091000,89297500,31700,31750,31750,31700,46
20240903,090900,87839250,31700,31800,31800,31650,570
20240903,090800,69771050,31850,31800,31850,31800,20
20240903,090700,69135000,31800,31900,31900,31800,132
20240903,090600,64936150,31850,31850,31850,31850,7
20240903,090500,64713200,31850,31950,31950,31850,64
20240903,090400,62670300,31950,31950,31950,31700,1074
20240903,090300,28525500,32000,32000,32000,32000,1
20240903,090200,28493500,31900,32000,32000,31900,120
20240903,090100,24663050,32000,32000,32050,32000,196
20240903,090000,18382800,31900,32050,32050,31900,565
Reference in New Issue Copy Permalink