ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389500/min/candle-20240827.csv

743 lines
39 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
20240827,212000,1317994100,21100,21100,21100,21100,1651
20240827,211900,1317994100,21100,21100,21100,21100,0
20240827,211800,1317994100,21100,21100,21100,21100,0
20240827,211700,1317994100,21100,21100,21100,21100,0
20240827,211600,1317994100,21100,21100,21100,21100,0
20240827,211500,1317994100,21100,21100,21100,21100,0
20240827,211400,1317994100,21100,21100,21100,21100,0
20240827,211300,1317994100,21100,21100,21100,21100,0
20240827,211200,1317994100,21100,21100,21100,21100,0
20240827,211100,1317994100,21100,21100,21100,21100,0
20240827,211000,1317994100,21100,21100,21100,21100,0
20240827,210900,1317994100,21100,21100,21100,21100,0
20240827,210800,1317994100,21100,21100,21100,21100,0
20240827,210700,1317994100,21100,21100,21100,21100,0
20240827,210600,1317994100,21100,21100,21100,21100,0
20240827,210500,1317994100,21100,21100,21100,21100,0
20240827,210400,1317994100,21100,21100,21100,21100,0
20240827,210300,1317994100,21100,21100,21100,21100,0
20240827,210200,1317994100,21100,21100,21100,21100,0
20240827,210100,1317994100,21100,21100,21100,21100,0
20240827,210000,1317994100,21100,21100,21100,21100,0
20240827,205900,1317994100,21100,21100,21100,21100,0
20240827,205800,1317994100,21100,21100,21100,21100,0
20240827,205700,1317994100,21100,21100,21100,21100,0
20240827,205600,1317994100,21100,21100,21100,21100,0
20240827,205500,1317994100,21100,21100,21100,21100,0
20240827,205400,1317994100,21100,21100,21100,21100,0
20240827,205300,1317994100,21100,21100,21100,21100,0
20240827,205200,1317994100,21100,21100,21100,21100,0
20240827,205100,1317994100,21100,21100,21100,21100,0
20240827,205000,1317994100,21100,21100,21100,21100,1651
20240827,204900,1317994100,21100,21100,21100,21100,0
20240827,204800,1317994100,21100,21100,21100,21100,0
20240827,204700,1317994100,21100,21100,21100,21100,0
20240827,204600,1317994100,21100,21100,21100,21100,0
20240827,204500,1317994100,21100,21100,21100,21100,0
20240827,204400,1317994100,21100,21100,21100,21100,0
20240827,204300,1317994100,21100,21100,21100,21100,0
20240827,204200,1317994100,21100,21100,21100,21100,0
20240827,204100,1317994100,21100,21100,21100,21100,0
20240827,204000,1317994100,21100,21100,21100,21100,0
20240827,203900,1317994100,21100,21100,21100,21100,0
20240827,203800,1317994100,21100,21100,21100,21100,0
20240827,203700,1317994100,21100,21100,21100,21100,0
20240827,203600,1317994100,21100,21100,21100,21100,0
20240827,203500,1317994100,21100,21100,21100,21100,0
20240827,203400,1317994100,21100,21100,21100,21100,0
20240827,203300,1317994100,21100,21100,21100,21100,0
20240827,203200,1317994100,21100,21100,21100,21100,0
20240827,203100,1317994100,21100,21100,21100,21100,0
20240827,203000,1317994100,21100,21100,21100,21100,0
20240827,202900,1317994100,21100,21100,21100,21100,0
20240827,202800,1317994100,21100,21100,21100,21100,0
20240827,202700,1317994100,21100,21100,21100,21100,0
20240827,202600,1317994100,21100,21100,21100,21100,0
20240827,202500,1317994100,21100,21100,21100,21100,0
20240827,202400,1317994100,21100,21100,21100,21100,0
20240827,202300,1317994100,21100,21100,21100,21100,0
20240827,202200,1317994100,21100,21100,21100,21100,0
20240827,202100,1317994100,21100,21100,21100,21100,0
20240827,202000,1317994100,21100,21100,21100,21100,1651
20240827,201900,1317994100,21100,21100,21100,21100,0
20240827,201800,1317994100,21100,21100,21100,21100,0
20240827,201700,1317994100,21100,21100,21100,21100,0
20240827,201600,1317994100,21100,21100,21100,21100,0
20240827,201500,1317994100,21100,21100,21100,21100,0
20240827,201400,1317994100,21100,21100,21100,21100,0
20240827,201300,1317994100,21100,21100,21100,21100,0
20240827,201200,1317994100,21100,21100,21100,21100,0
20240827,201100,1317994100,21100,21100,21100,21100,0
20240827,201000,1317994100,21100,21100,21100,21100,0
20240827,200900,1317994100,21100,21100,21100,21100,0
20240827,200800,1317994100,21100,21100,21100,21100,0
20240827,200700,1317994100,21100,21100,21100,21100,0
20240827,200600,1317994100,21100,21100,21100,21100,0
20240827,200500,1317994100,21100,21100,21100,21100,0
20240827,200400,1317994100,21100,21100,21100,21100,0
20240827,200300,1317994100,21100,21100,21100,21100,0
20240827,200200,1317994100,21100,21100,21100,21100,0
20240827,200100,1317994100,21100,21100,21100,21100,0
20240827,200000,1317994100,21100,21100,21100,21100,0
20240827,195900,1317994100,21100,21100,21100,21100,0
20240827,195800,1317994100,21100,21100,21100,21100,0
20240827,195700,1317994100,21100,21100,21100,21100,0
20240827,195600,1317994100,21100,21100,21100,21100,0
20240827,195500,1317994100,21100,21100,21100,21100,0
20240827,195400,1317994100,21100,21100,21100,21100,0
20240827,195300,1317994100,21100,21100,21100,21100,0
20240827,195200,1317994100,21100,21100,21100,21100,0
20240827,195100,1317994100,21100,21100,21100,21100,0
20240827,195000,1317994100,21100,21100,21100,21100,1651
20240827,194900,1317994100,21100,21100,21100,21100,0
20240827,194800,1317994100,21100,21100,21100,21100,0
20240827,194700,1317994100,21100,21100,21100,21100,0
20240827,194600,1317994100,21100,21100,21100,21100,0
20240827,194500,1317994100,21100,21100,21100,21100,0
20240827,194400,1317994100,21100,21100,21100,21100,0
20240827,194300,1317994100,21100,21100,21100,21100,0
20240827,194200,1317994100,21100,21100,21100,21100,0
20240827,194100,1317994100,21100,21100,21100,21100,0
20240827,194000,1317994100,21100,21100,21100,21100,0
20240827,193900,1317994100,21100,21100,21100,21100,0
20240827,193800,1317994100,21100,21100,21100,21100,0
20240827,193700,1317994100,21100,21100,21100,21100,0
20240827,193600,1317994100,21100,21100,21100,21100,0
20240827,193500,1317994100,21100,21100,21100,21100,0
20240827,193400,1317994100,21100,21100,21100,21100,0
20240827,193300,1317994100,21100,21100,21100,21100,0
20240827,193200,1317994100,21100,21100,21100,21100,0
20240827,193100,1317994100,21100,21100,21100,21100,0
20240827,193000,1317994100,21100,21100,21100,21100,0
20240827,192900,1317994100,21100,21100,21100,21100,0
20240827,192800,1317994100,21100,21100,21100,21100,0
20240827,192700,1317994100,21100,21100,21100,21100,0
20240827,192600,1317994100,21100,21100,21100,21100,0
20240827,192500,1317994100,21100,21100,21100,21100,0
20240827,192400,1317994100,21100,21100,21100,21100,0
20240827,192300,1317994100,21100,21100,21100,21100,0
20240827,192200,1317994100,21100,21100,21100,21100,0
20240827,192100,1317994100,21100,21100,21100,21100,0
20240827,192000,1317994100,21100,21100,21100,21100,1651
20240827,191900,1317994100,21100,21100,21100,21100,0
20240827,191800,1317994100,21100,21100,21100,21100,0
20240827,191700,1317994100,21100,21100,21100,21100,0
20240827,191600,1317994100,21100,21100,21100,21100,0
20240827,191500,1317994100,21100,21100,21100,21100,0
20240827,191400,1317994100,21100,21100,21100,21100,0
20240827,191300,1317994100,21100,21100,21100,21100,0
20240827,191200,1317994100,21100,21100,21100,21100,0
20240827,191100,1317994100,21100,21100,21100,21100,0
20240827,191000,1317994100,21100,21100,21100,21100,0
20240827,190900,1317994100,21100,21100,21100,21100,0
20240827,190800,1317994100,21100,21100,21100,21100,0
20240827,190700,1317994100,21100,21100,21100,21100,0
20240827,190600,1317994100,21100,21100,21100,21100,0
20240827,190500,1317994100,21100,21100,21100,21100,0
20240827,190400,1317994100,21100,21100,21100,21100,0
20240827,190300,1317994100,21100,21100,21100,21100,0
20240827,190200,1317994100,21100,21100,21100,21100,0
20240827,190100,1317994100,21100,21100,21100,21100,0
20240827,190000,1317994100,21100,21100,21100,21100,0
20240827,185900,1317994100,21100,21100,21100,21100,0
20240827,185800,1317994100,21100,21100,21100,21100,0
20240827,185700,1317994100,21100,21100,21100,21100,0
20240827,185600,1317994100,21100,21100,21100,21100,0
20240827,185500,1317994100,21100,21100,21100,21100,0
20240827,185400,1317994100,21100,21100,21100,21100,0
20240827,185300,1317994100,21100,21100,21100,21100,0
20240827,185200,1317994100,21100,21100,21100,21100,0
20240827,185100,1317994100,21100,21100,21100,21100,0
20240827,185000,1317994100,21100,21100,21100,21100,1651
20240827,184900,1317994100,21100,21100,21100,21100,0
20240827,184800,1317994100,21100,21100,21100,21100,0
20240827,184700,1317994100,21100,21100,21100,21100,0
20240827,184600,1317994100,21100,21100,21100,21100,0
20240827,184500,1317994100,21100,21100,21100,21100,0
20240827,184400,1317994100,21100,21100,21100,21100,0
20240827,184300,1317994100,21100,21100,21100,21100,0
20240827,184200,1317994100,21100,21100,21100,21100,0
20240827,184100,1317994100,21100,21100,21100,21100,0
20240827,184000,1317994100,21100,21100,21100,21100,0
20240827,183900,1317994100,21100,21100,21100,21100,0
20240827,183800,1317994100,21100,21100,21100,21100,0
20240827,183700,1317994100,21100,21100,21100,21100,0
20240827,183600,1317994100,21100,21100,21100,21100,0
20240827,183500,1317994100,21100,21100,21100,21100,0
20240827,183400,1317994100,21100,21100,21100,21100,0
20240827,183300,1317994100,21100,21100,21100,21100,0
20240827,183200,1317994100,21100,21100,21100,21100,0
20240827,183100,1317994100,21100,21100,21100,21100,0
20240827,183000,1317994100,21100,21100,21100,21100,0
20240827,182900,1317994100,21100,21100,21100,21100,0
20240827,182800,1317994100,21100,21100,21100,21100,0
20240827,182700,1317994100,21100,21100,21100,21100,0
20240827,182600,1317994100,21100,21100,21100,21100,0
20240827,182500,1317994100,21100,21100,21100,21100,0
20240827,182400,1317994100,21100,21100,21100,21100,0
20240827,182300,1317994100,21100,21100,21100,21100,0
20240827,182200,1317994100,21100,21100,21100,21100,0
20240827,182100,1317994100,21100,21100,21100,21100,0
20240827,182000,1317994100,21100,21100,21100,21100,1651
20240827,181900,1317994100,21100,21100,21100,21100,0
20240827,181800,1317994100,21100,21100,21100,21100,0
20240827,181700,1317994100,21100,21100,21100,21100,0
20240827,181600,1317994100,21100,21100,21100,21100,0
20240827,181500,1317994100,21100,21100,21100,21100,0
20240827,181400,1317994100,21100,21100,21100,21100,0
20240827,181300,1317994100,21100,21100,21100,21100,0
20240827,181200,1317994100,21100,21100,21100,21100,0
20240827,181100,1317994100,21100,21100,21100,21100,0
20240827,181000,1317994100,21100,21100,21100,21100,0
20240827,180900,1317994100,21100,21100,21100,21100,0
20240827,180800,1317994100,21100,21100,21100,21100,0
20240827,180700,1317994100,21100,21100,21100,21100,0
20240827,180600,1317994100,21100,21100,21100,21100,0
20240827,180500,1317994100,21100,21100,21100,21100,0
20240827,180400,1317994100,21100,21100,21100,21100,0
20240827,180300,1317994100,21100,21100,21100,21100,0
20240827,180200,1317994100,21100,21100,21100,21100,0
20240827,180100,1317994100,21100,21100,21100,21100,0
20240827,180000,1317994100,21100,21100,21100,21100,0
20240827,175900,1317994100,21100,21100,21100,21100,0
20240827,175800,1317994100,21100,21100,21100,21100,0
20240827,175700,1317994100,21100,21100,21100,21100,0
20240827,175600,1317994100,21100,21100,21100,21100,0
20240827,175500,1317994100,21100,21100,21100,21100,0
20240827,175400,1317994100,21100,21100,21100,21100,0
20240827,175300,1317994100,21100,21100,21100,21100,0
20240827,175200,1317994100,21100,21100,21100,21100,0
20240827,175100,1317994100,21100,21100,21100,21100,0
20240827,175000,1317994100,21100,21100,21100,21100,1651
20240827,174900,1317994100,21100,21100,21100,21100,0
20240827,174800,1317994100,21100,21100,21100,21100,0
20240827,174700,1317994100,21100,21100,21100,21100,0
20240827,174600,1317994100,21100,21100,21100,21100,0
20240827,174500,1317994100,21100,21100,21100,21100,0
20240827,174400,1317994100,21100,21100,21100,21100,0
20240827,174300,1317994100,21100,21100,21100,21100,0
20240827,174200,1317994100,21100,21100,21100,21100,0
20240827,174100,1317994100,21100,21100,21100,21100,0
20240827,174000,1317994100,21100,21100,21100,21100,0
20240827,173900,1317994100,21100,21100,21100,21100,0
20240827,173800,1317994100,21100,21100,21100,21100,0
20240827,173700,1317994100,21100,21100,21100,21100,0
20240827,173600,1317994100,21100,21100,21100,21100,0
20240827,173500,1317994100,21100,21100,21100,21100,0
20240827,173400,1317994100,21100,21100,21100,21100,0
20240827,173300,1317994100,21100,21100,21100,21100,0
20240827,173200,1317994100,21100,21100,21100,21100,0
20240827,173100,1317994100,21100,21100,21100,21100,0
20240827,173000,1317994100,21100,21100,21100,21100,0
20240827,172900,1317994100,21100,21100,21100,21100,0
20240827,172800,1317994100,21100,21100,21100,21100,0
20240827,172700,1317994100,21100,21100,21100,21100,0
20240827,172600,1317994100,21100,21100,21100,21100,0
20240827,172500,1317994100,21100,21100,21100,21100,0
20240827,172400,1317994100,21100,21100,21100,21100,0
20240827,172300,1317994100,21100,21100,21100,21100,0
20240827,172200,1317994100,21100,21100,21100,21100,0
20240827,172100,1317994100,21100,21100,21100,21100,0
20240827,172000,1317994100,21100,21100,21100,21100,1651
20240827,171900,1317994100,21100,21100,21100,21100,0
20240827,171800,1317994100,21100,21100,21100,21100,0
20240827,171700,1317994100,21100,21100,21100,21100,0
20240827,171600,1317994100,21100,21100,21100,21100,0
20240827,171500,1317994100,21100,21100,21100,21100,0
20240827,171400,1317994100,21100,21100,21100,21100,0
20240827,171300,1317994100,21100,21100,21100,21100,0
20240827,171200,1317994100,21100,21100,21100,21100,0
20240827,171100,1317994100,21100,21100,21100,21100,0
20240827,171000,1317994100,21100,21100,21100,21100,0
20240827,170900,1317994100,21100,21100,21100,21100,0
20240827,170800,1317994100,21100,21100,21100,21100,0
20240827,170700,1317994100,21100,21100,21100,21100,0
20240827,170600,1317994100,21100,21100,21100,21100,0
20240827,170500,1317994100,21100,21100,21100,21100,0
20240827,170400,1317994100,21100,21100,21100,21100,0
20240827,170300,1317994100,21100,21100,21100,21100,0
20240827,170200,1317994100,21100,21100,21100,21100,0
20240827,170100,1317994100,21100,21100,21100,21100,0
20240827,170000,1317994100,21100,21100,21100,21100,0
20240827,165900,1317994100,21100,21100,21100,21100,0
20240827,165800,1317994100,21100,21100,21100,21100,0
20240827,165700,1317994100,21100,21100,21100,21100,0
20240827,165600,1317994100,21100,21100,21100,21100,0
20240827,165500,1317994100,21100,21100,21100,21100,0
20240827,165400,1317994100,21100,21100,21100,21100,0
20240827,165300,1317994100,21100,21100,21100,21100,0
20240827,165200,1317994100,21100,21100,21100,21100,0
20240827,165100,1317994100,21100,21100,21100,21100,0
20240827,165000,1317994100,21100,21100,21100,21100,1651
20240827,164900,1317994100,21100,21100,21100,21100,0
20240827,164800,1317994100,21100,21100,21100,21100,0
20240827,164700,1317994100,21100,21100,21100,21100,0
20240827,164600,1317994100,21100,21100,21100,21100,0
20240827,164500,1317994100,21100,21100,21100,21100,0
20240827,164400,1317994100,21100,21100,21100,21100,0
20240827,164300,1317994100,21100,21100,21100,21100,0
20240827,164200,1317994100,21100,21100,21100,21100,0
20240827,164100,1317994100,21100,21100,21100,21100,0
20240827,164000,1317994100,21100,21100,21100,21100,0
20240827,163900,1317994100,21100,21100,21100,21100,0
20240827,163800,1317994100,21100,21100,21100,21100,0
20240827,163700,1317994100,21100,21100,21100,21100,0
20240827,163600,1317994100,21100,21100,21100,21100,0
20240827,163500,1317994100,21100,21100,21100,21100,0
20240827,163400,1317994100,21100,21100,21100,21100,0
20240827,163300,1317994100,21100,21100,21100,21100,0
20240827,163200,1317994100,21100,21100,21100,21100,0
20240827,163100,1317994100,21100,21100,21100,21100,0
20240827,163000,1317994100,21100,21100,21100,21100,0
20240827,162900,1317994100,21100,21100,21100,21100,0
20240827,162800,1317994100,21100,21100,21100,21100,0
20240827,162700,1317994100,21100,21100,21100,21100,0
20240827,162600,1317994100,21100,21100,21100,21100,0
20240827,162500,1317994100,21100,21100,21100,21100,0
20240827,162400,1317994100,21100,21100,21100,21100,0
20240827,162300,1317994100,21100,21100,21100,21100,0
20240827,162200,1317994100,21100,21100,21100,21100,0
20240827,162100,1317994100,21100,21100,21100,21100,0
20240827,162000,1317994100,21100,21100,21100,21100,1651
20240827,161900,1317994100,21100,21100,21100,21100,0
20240827,161800,1317994100,21100,21100,21100,21100,0
20240827,161700,1317994100,21100,21100,21100,21100,0
20240827,161600,1317994100,21100,21100,21100,21100,0
20240827,161500,1317994100,21100,21100,21100,21100,0
20240827,161400,1317994100,21100,21100,21100,21100,0
20240827,161300,1317994100,21100,21100,21100,21100,0
20240827,161200,1317994100,21100,21100,21100,21100,0
20240827,161100,1317994100,21100,21100,21100,21100,0
20240827,161000,1317994100,21100,21100,21100,21100,0
20240827,160900,1317994100,21100,21100,21100,21100,0
20240827,160800,1317994100,21100,21100,21100,21100,0
20240827,160700,1317994100,21100,21100,21100,21100,0
20240827,160600,1317994100,21100,21100,21100,21100,0
20240827,160500,1317994100,21100,21100,21100,21100,0
20240827,160400,1317994100,21100,21100,21100,21100,0
20240827,160300,1317994100,21100,21100,21100,21100,0
20240827,160200,1317994100,21100,21100,21100,21100,0
20240827,160100,1317994100,21100,21100,21100,21100,0
20240827,160000,1317994100,21100,21100,21100,21100,0
20240827,155900,1317994100,21100,21100,21100,21100,0
20240827,155800,1317994100,21100,21100,21100,21100,0
20240827,155700,1317994100,21100,21100,21100,21100,0
20240827,155600,1317994100,21100,21100,21100,21100,0
20240827,155500,1317994100,21100,21100,21100,21100,0
20240827,155400,1317994100,21100,21100,21100,21100,0
20240827,155300,1317994100,21100,21100,21100,21100,0
20240827,155200,1317994100,21100,21100,21100,21100,0
20240827,155100,1317994100,21100,21100,21100,21100,0
20240827,155000,1317994100,21100,21100,21100,21100,1651
20240827,154900,1317994100,21100,21100,21100,21100,0
20240827,154800,1317994100,21100,21100,21100,21100,0
20240827,154700,1317994100,21100,21100,21100,21100,0
20240827,154600,1317994100,21100,21100,21100,21100,0
20240827,154500,1317994100,21100,21100,21100,21100,0
20240827,154400,1317994100,21100,21100,21100,21100,0
20240827,154300,1317994100,21100,21100,21100,21100,0
20240827,154200,1317994100,21100,21100,21100,21100,0
20240827,154100,1317994100,21100,21100,21100,21100,0
20240827,154000,1317994100,21100,21100,21100,21100,0
20240827,153900,1317994100,21100,21100,21100,21100,0
20240827,153800,1317994100,21100,21100,21100,21100,0
20240827,153700,1317994100,21100,21100,21100,21100,0
20240827,153600,1317994100,21100,21100,21100,21100,0
20240827,153500,1317994100,21100,21100,21100,21100,0
20240827,153400,1317994100,21100,21100,21100,21100,0
20240827,153300,1317994100,21100,21100,21100,21100,0
20240827,153200,1317994100,21100,21100,21100,21100,0
20240827,153100,1317994100,21100,21100,21100,21100,0
20240827,153000,1317994100,21100,21100,21100,21100,1651
20240827,152900,1283158000,21050,21050,21050,21050,0
20240827,152800,1283158000,21050,21050,21050,21050,0
20240827,152700,1283158000,21050,21050,21050,21050,0
20240827,152600,1283158000,21050,21050,21050,21050,0
20240827,152500,1283158000,21050,21050,21050,21050,0
20240827,152400,1283158000,21050,21050,21050,21050,0
20240827,152300,1283158000,21050,21050,21050,21050,0
20240827,152200,1283158000,21050,21050,21050,21050,0
20240827,152100,1283158000,21050,21050,21050,21050,0
20240827,152000,1283158000,21050,21050,21050,21050,0
20240827,151900,1283158000,21050,21100,21150,21050,286
20240827,151800,1277121150,21100,21200,21200,21100,494
20240827,151700,1266680550,21200,21150,21200,21150,1049
20240827,151600,1244446750,21150,21150,21150,21100,361
20240827,151500,1236818250,21150,21050,21150,21050,378
20240827,151400,1228846550,21050,21050,21050,21050,8
20240827,151300,1228678150,21000,21000,21000,21000,29
20240827,151200,1228069150,21000,21000,21000,21000,386
20240827,151100,1219963150,21000,21050,21100,21000,40
20240827,151000,1219121500,21050,21050,21050,21050,90
20240827,150900,1217227000,21050,21050,21100,21050,63
20240827,150800,1215900800,21050,21000,21050,21000,34
20240827,150700,1215186000,21050,21050,21050,21000,142
20240827,150600,1212197000,21050,21050,21050,21050,23
20240827,150500,1211712850,21050,21050,21050,21050,1
20240827,150400,1211691800,21050,21000,21050,21000,99
20240827,150300,1209609500,21000,21000,21000,21000,41
20240827,150200,1208748500,20950,21050,21050,20950,309
20240827,150100,1202259500,21000,21000,21000,21000,2
20240827,150000,1202217500,21000,21000,21000,21000,24
20240827,145900,1201713500,21000,21050,21050,21000,132
20240827,145800,1198935500,21050,21050,21050,21050,5
20240827,145700,1198830250,21000,21000,21000,21000,5
20240827,145600,1198725250,20950,20950,20950,20950,0
20240827,145500,1198725250,20950,21000,21050,20950,533
20240827,145400,1187544650,21000,21000,21000,21000,49
20240827,145300,1186515650,21000,21000,21000,21000,21
20240827,145200,1186074650,21000,21000,21000,21000,50
20240827,145100,1185024650,21000,21000,21000,21000,0
20240827,145000,1185024650,21000,21000,21000,21000,37
20240827,144900,1184247650,21000,21050,21050,21000,14
20240827,144800,1183953150,21050,21050,21050,21050,50
20240827,144700,1182900650,20950,21000,21000,20950,376
20240827,144600,1175008700,21050,21050,21050,21050,12
20240827,144500,1174756100,21050,21050,21050,21050,61
20240827,144400,1173472050,21050,21050,21050,21050,10
20240827,144300,1173261550,21050,21050,21050,21050,128
20240827,144200,1170567150,21050,21050,21100,21050,38
20240827,144100,1169767200,21050,21100,21100,21050,233
20240827,144000,1164862400,21100,21150,21150,21100,192
20240827,143900,1160811000,21100,21200,21200,21100,237
20240827,143800,1155810200,21200,21150,21200,21150,5
20240827,143700,1155704350,21150,21150,21250,21100,29
20240827,143600,1155091200,21150,21250,21250,21100,29
20240827,143500,1154476100,21300,21150,21300,21150,699
20240827,143400,1139618000,21100,21050,21100,21050,61
20240827,143300,1138332000,21050,21100,21100,21050,124
20240827,143200,1135715650,21050,21050,21050,21050,49
20240827,143100,1134684200,21100,21000,21100,21000,326
20240827,143000,1127823000,21000,20950,21000,20950,56
20240827,142900,1126649750,20950,20950,20950,20950,45
20240827,142800,1125707000,20950,20950,20950,20950,54
20240827,142700,1124575700,20950,20950,20950,20950,64
20240827,142600,1123234900,20950,20900,20950,20900,4
20240827,142500,1123151250,20900,20950,20950,20900,20
20240827,142400,1122732500,20950,20900,20950,20900,42
20240827,142300,1121854200,20950,20950,20950,20950,65
20240827,142200,1120492450,20950,20950,20950,20950,15
20240827,142100,1120178200,20950,20950,20950,20900,60
20240827,142000,1118921500,20900,20900,20900,20900,0
20240827,141900,1118921500,20900,20900,20900,20900,0
20240827,141800,1118921500,20900,20900,20900,20900,71
20240827,141700,1117437600,20850,20950,20950,20850,302
20240827,141600,1111134300,20950,20950,20950,20950,0
20240827,141500,1111134300,20950,20950,20950,20950,0
20240827,141400,1111134300,20950,20950,20950,20950,100
20240827,141300,1109039300,20900,20900,20900,20900,3
20240827,141200,1108976600,20850,20850,20850,20850,0
20240827,141100,1108976600,20850,20800,20900,20800,649
20240827,141000,1095412850,20900,20850,20900,20800,223
20240827,140900,1090765950,20850,20850,20850,20850,14
20240827,140800,1090474050,20850,20900,20900,20850,201
20240827,140700,1086278200,20900,20900,20900,20850,339
20240827,140600,1079194600,20900,20950,20950,20900,6
20240827,140500,1079069000,20950,20950,20950,20950,0
20240827,140400,1079069000,20950,20950,20950,20950,11
20240827,140300,1078838550,21050,21050,21050,21050,31
20240827,140200,1078186000,21050,20900,21050,20900,12
20240827,140100,1077933550,21100,21000,21100,21000,211
20240827,140000,1073492000,20950,20950,20950,20950,20
20240827,135900,1073073000,20900,20900,20900,20900,111
20240827,135800,1070753100,20900,20900,20900,20900,2
20240827,135700,1070711300,20900,20900,20900,20900,198
20240827,135600,1066573100,20900,20900,20900,20900,288
20240827,135500,1060553900,20900,20900,20900,20900,35
20240827,135400,1059822400,20950,20950,20950,20950,0
20240827,135300,1059822400,20950,20950,20950,20950,20
20240827,135200,1059403400,20950,20950,20950,20950,0
20240827,135100,1059403400,20950,20950,20950,20950,0
20240827,135000,1059403400,20950,20950,20950,20950,0
20240827,134900,1059403400,20950,20800,20950,20800,1880
20240827,134800,1020290700,20800,20800,20800,20800,0
20240827,134700,1020290700,20800,20850,20850,20800,356
20240827,134600,1012884400,20800,20800,20800,20800,67
20240827,134500,1011490800,20850,20850,20850,20850,379
20240827,134400,1003588650,20850,20900,20900,20850,150
20240827,134300,1000454650,20900,20950,20950,20900,186
20240827,134200,996566950,20950,20950,20950,20950,10
20240827,134100,996357450,20900,20900,20900,20900,0
20240827,134000,996357450,20900,20900,20900,20900,0
20240827,133900,996357450,20900,20900,20900,20900,2
20240827,133800,996315650,20900,20950,20950,20900,100
20240827,133700,994225400,21050,21050,21050,21050,1
20240827,133600,994204350,21050,21000,21050,21000,2
20240827,133500,994162300,20900,20900,20900,20900,0
20240827,133400,994162300,20900,20900,20900,20900,1
20240827,133300,994141400,20900,20900,20900,20900,283
20240827,133200,988226700,20900,20950,20950,20900,35
20240827,133100,987493800,20950,20950,20950,20900,293
20240827,133000,981360400,20900,20900,20900,20900,0
20240827,132900,981360400,20900,20900,20900,20900,47
20240827,132800,980378100,20950,20950,20950,20950,182
20240827,132700,976565200,20950,20950,20950,20950,47
20240827,132600,975580550,20950,20950,20950,20950,151
20240827,132500,972417100,20950,20950,20950,20950,90
20240827,132400,970531600,20950,20950,20950,20950,6
20240827,132300,970405900,20950,20950,20950,20950,103
20240827,132200,968248050,20950,20950,20950,20950,77
20240827,132100,966634900,21000,21000,21000,21000,111
20240827,132000,964303900,20950,20950,20950,20950,10
20240827,131900,964094400,21000,21000,21000,21000,27
20240827,131800,963527400,21000,21000,21000,21000,150
20240827,131700,960377400,21000,21000,21000,21000,120
20240827,131600,957857400,21050,21050,21050,21050,3
20240827,131500,957794250,21050,21050,21050,21050,0
20240827,131400,957794250,21050,21050,21050,21050,0
20240827,131300,957794250,21050,21050,21050,21050,0
20240827,131200,957794250,21050,21050,21050,21050,1
20240827,131100,957773200,21050,21050,21050,21050,60
20240827,131000,956510200,21000,21000,21000,21000,25
20240827,130900,955985200,21050,21050,21050,21050,0
20240827,130800,955985200,21050,21050,21050,21050,10
20240827,130700,955774700,21050,21050,21050,21050,106
20240827,130600,953543400,21050,21050,21050,21050,0
20240827,130500,953543400,21050,21100,21100,21050,143
20240827,130400,950527500,21100,21100,21100,21100,18
20240827,130300,950147700,21050,21050,21050,21050,0
20240827,130200,950147700,21050,21050,21050,21050,0
20240827,130100,950147700,21050,21050,21050,21050,22
20240827,130000,949684600,21100,21100,21100,21100,0
20240827,125900,949684600,21100,21100,21100,21100,6
20240827,125800,949558000,21050,21050,21050,21050,53
20240827,125700,948442350,21050,21050,21050,21050,10
20240827,125600,948231850,21100,21150,21150,21100,207
20240827,125500,943857200,21150,21150,21150,21150,0
20240827,125400,943857200,21150,21200,21200,21150,60
20240827,125300,942587000,21200,21200,21200,21150,127
20240827,125200,939895100,21200,21150,21200,21150,157
20240827,125100,936569500,21150,21100,21150,21100,342
20240827,125000,929336250,21100,21050,21100,21050,359
20240827,124900,921762050,21050,21050,21100,21050,25
20240827,124800,921235100,21050,21050,21100,21050,69
20240827,124700,919782400,21050,20950,21050,20950,394
20240827,124600,911510350,20900,20950,20950,20900,301
20240827,124500,905218900,20950,20950,20950,20950,2
20240827,124400,905177000,20900,20900,20900,20900,0
20240827,124300,905177000,20900,20900,20900,20900,0
20240827,124200,905177000,20900,20850,20900,20850,101
20240827,124100,903066150,20850,20850,20850,20850,1
20240827,124000,903045300,20850,20900,20900,20850,470
20240827,123900,893243050,20900,20900,20900,20900,20
20240827,123800,892825050,20950,20900,20950,20900,38
20240827,123700,892030750,20900,20900,20900,20900,0
20240827,123600,892030750,20900,21000,21000,20900,60
20240827,123500,890773750,21000,21000,21000,21000,0
20240827,123400,890773750,21000,21000,21000,21000,95
20240827,123300,888778750,21000,21000,21000,21000,10
20240827,123200,888568750,21000,21000,21000,21000,110
20240827,123100,886258750,21000,21000,21000,21000,12
20240827,123000,886006750,21000,20800,21000,20800,100
20240827,122900,883918650,20900,20800,20900,20800,202
20240827,122800,879706950,20800,20800,20800,20800,280
20240827,122700,873882950,20800,20850,20850,20800,64
20240827,122600,872551550,20850,20850,20850,20850,12
20240827,122500,872301350,20850,20850,20850,20850,0
20240827,122400,872301350,20850,20850,20850,20850,2
20240827,122300,872259650,20850,20850,20900,20850,172
20240827,122200,868673400,20900,20900,20900,20900,2
20240827,122100,868631600,20900,20900,20900,20900,11
20240827,122000,868401700,20900,20900,20900,20900,6
20240827,121900,868276300,20900,20850,20900,20850,6
20240827,121800,868151150,20900,20900,20900,20900,74
20240827,121700,866604550,20850,20850,20850,20850,0
20240827,121600,866604550,20850,20850,20850,20850,1
20240827,121500,866583700,20850,20850,20900,20850,81
20240827,121400,864893600,20900,20900,20900,20900,101
20240827,121300,862782700,20850,20850,20850,20850,14
20240827,121200,862490800,20850,20900,20900,20850,53
20240827,121100,861385500,20900,20900,20900,20900,1
20240827,121000,861364600,20900,20900,20900,20900,0
20240827,120900,861364600,20900,20900,20900,20900,0
20240827,120800,861364600,20900,20900,20900,20900,13
20240827,120700,861092900,20900,20900,20900,20850,78
20240827,120600,859466300,20850,20900,20900,20850,44
20240827,120500,858547400,20950,20950,20950,20950,1
20240827,120400,858526450,20950,20950,20950,20950,0
20240827,120300,858526450,20950,20950,20950,20950,0
20240827,120200,858526450,20950,20950,20950,20950,131
20240827,120100,855782000,20950,21000,21000,20950,131
20240827,120000,853037450,21000,21000,21000,21000,9
20240827,115900,852848450,21000,21000,21050,21000,419
20240827,115800,844048850,21050,21000,21050,21000,357
20240827,115700,836551500,21000,20950,21000,20950,22
20240827,115600,836090550,20950,20950,20950,20950,126
20240827,115500,833450850,20950,20950,20950,20950,3
20240827,115400,833388000,20900,20950,20950,20900,58
20240827,115300,832175050,20950,20950,20950,20950,0
20240827,115200,832175050,20950,20950,20950,20950,0
20240827,115100,832175050,20950,20950,20950,20950,0
20240827,115000,832175050,20950,20950,20950,20950,0
20240827,114900,832175050,20950,20950,20950,20950,20
20240827,114800,831756050,20950,20950,20950,20950,0
20240827,114700,831756050,20950,20950,20950,20950,45
20240827,114600,830813300,20950,20950,20950,20950,13
20240827,114500,830540950,20900,20900,20900,20900,0
20240827,114400,830540950,20900,20950,20950,20900,105
20240827,114300,828341250,20900,20900,20900,20900,0
20240827,114200,828341250,20900,20900,20950,20900,52
20240827,114100,827254400,20900,20950,20950,20900,11
20240827,114000,827024450,20900,20900,20900,20900,0
20240827,113900,827024450,20900,20900,20900,20900,60
20240827,113800,825770450,20950,20950,20950,20950,0
20240827,113700,825770450,20950,20950,20950,20950,45
20240827,113600,824827700,20950,20950,20950,20950,67
20240827,113500,823424050,20950,20950,21000,20950,30
20240827,113400,822795500,20950,20950,20950,20950,31
20240827,113300,822146050,21000,21000,21000,21000,0
20240827,113200,822146050,21000,21000,21000,21000,0
20240827,113100,822146050,21000,21000,21000,21000,91
20240827,113000,820235050,21000,21000,21000,21000,0
20240827,112900,820235050,21000,20950,21000,20950,11
20240827,112800,820004100,21000,21000,21000,21000,10
20240827,112700,819794100,21050,21050,21050,21050,60
20240827,112600,818531100,21000,21050,21050,21000,113
20240827,112500,816157950,21050,21050,21050,21050,36
20240827,112400,815400150,21050,21000,21050,21000,91
20240827,112300,813489100,21000,21000,21000,21000,0
20240827,112200,813489100,21000,21000,21000,21000,40
20240827,112100,812649100,21000,21000,21000,21000,0
20240827,112000,812649100,21000,21000,21000,21000,345
20240827,111900,805404100,21000,21000,21000,21000,3
20240827,111800,805341100,20950,20950,20950,20950,100
20240827,111700,803246100,20900,20900,20900,20900,0
20240827,111600,803246100,20900,20900,20900,20900,42
20240827,111500,802368300,20850,20850,20850,20850,9
20240827,111400,802180650,20850,20850,20850,20850,1
20240827,111300,802159800,20850,20850,20850,20850,62
20240827,111200,800867100,20850,20900,20900,20850,30
20240827,111100,800240600,20900,20900,20900,20900,0
20240827,111000,800240600,20900,20850,20900,20850,161
20240827,110900,796875750,20900,20900,20900,20900,0
20240827,110800,796875750,20900,20900,20900,20900,20
20240827,110700,796457750,20750,20750,20800,20700,331
20240827,110600,789598450,20750,20800,20800,20750,309
20240827,110500,783181250,20800,20800,20800,20800,112
20240827,110400,780851650,20800,20800,20850,20800,118
20240827,110300,778397100,20850,20850,20850,20850,207
20240827,110200,774081150,20850,20900,20900,20850,241
20240827,110100,769052700,20900,20900,20900,20900,119
20240827,110000,766565600,20950,20950,20950,20950,0
20240827,105900,766565600,20950,20950,20950,20950,157
20240827,105800,763276450,20950,20950,20950,20950,155
20240827,105700,760029200,20950,20950,20950,20950,21
20240827,105600,759589250,20950,20950,20950,20950,0
20240827,105500,759589250,20950,20950,20950,20950,53
20240827,105400,758478900,20950,20950,20950,20950,32
20240827,105300,757808500,21000,21000,21000,21000,0
20240827,105200,757808500,21000,20950,21000,20950,11
20240827,105100,757578000,21000,21000,21000,21000,10
20240827,105000,757368000,21050,21050,21050,21050,0
20240827,104900,757368000,21050,21000,21050,20950,673
20240827,104800,743239400,21000,21000,21000,21000,0
20240827,104700,743239400,21000,21000,21000,21000,2
20240827,104600,743197400,21000,21000,21000,21000,0
20240827,104500,743197400,21000,21000,21000,21000,0
20240827,104400,743197400,21000,21000,21000,21000,100
20240827,104300,741097400,21000,21000,21000,21000,10
20240827,104200,740887400,20950,20950,20950,20950,66
20240827,104100,739504700,20950,20950,20950,20950,329
20240827,104000,732612150,20950,20950,20950,20950,1
20240827,103900,732591200,20950,21000,21000,20950,226
20240827,103800,727855150,20950,21000,21000,20950,507
20240827,103700,717233300,20950,21000,21000,20950,231
20240827,103600,712390900,21000,21050,21050,21000,21
20240827,103500,711949850,21000,21000,21000,21000,9
20240827,103400,711760850,21000,21000,21000,21000,39
20240827,103300,710941850,21000,21050,21100,21000,545
20240827,103200,699482950,21000,21050,21050,21000,24
20240827,103100,698977850,21100,21100,21100,21100,50
20240827,103000,697922850,21100,21100,21100,21100,12
20240827,102900,697669650,21100,21100,21100,21100,0
20240827,102800,697669650,21100,21050,21100,21050,109
20240827,102700,695372300,21100,21100,21100,21100,51
20240827,102600,694296200,21050,21050,21050,21050,60
20240827,102500,693033200,21050,21050,21050,21050,16
20240827,102400,692696400,21050,21050,21050,21050,3
20240827,102300,692633250,21000,21000,21000,21000,283
20240827,102200,686690250,21000,21000,21050,21000,225
20240827,102100,681964700,21050,21050,21050,21050,18
20240827,102000,681585800,21050,21050,21050,21050,508
20240827,101900,670892400,21050,21100,21100,21050,165
20240827,101800,667418650,21100,21050,21100,21050,60
20240827,101700,666155150,21100,21100,21100,21100,12
20240827,101600,665901950,21100,21050,21100,21050,30
20240827,101500,665269000,21050,21050,21050,21050,30
20240827,101400,664637500,21100,21050,21100,21050,217
20240827,101300,660069600,21100,21100,21100,21050,43
20240827,101200,659162400,21100,21100,21100,21100,59
20240827,101100,657917500,21100,21100,21100,21100,31
20240827,101000,657263400,21100,21100,21100,21100,279
20240827,100900,651376500,21100,21100,21150,21100,44
20240827,100800,650446050,21050,21050,21050,21050,100
20240827,100700,648341050,21050,21050,21050,21050,361
20240827,100600,640742000,21050,21050,21050,21050,0
20240827,100500,640742000,21050,21050,21050,21050,206
20240827,100400,636405700,21050,21100,21200,21050,539
20240827,100300,624981850,21100,21100,21100,21100,59
20240827,100200,623736950,21000,21100,21100,21000,317
20240827,100100,617059950,21000,21000,21000,21000,0
20240827,100000,617059950,21000,21000,21050,21000,201
20240827,095900,612838850,21000,21000,21000,21000,136
20240827,095800,609982850,21000,21000,21000,21000,45
20240827,095700,609037850,21050,21050,21050,21050,120
20240827,095600,606511850,21100,21100,21100,21100,7
20240827,095500,606364150,21100,21050,21150,21050,135
20240827,095400,603519500,21050,21050,21050,21050,107
20240827,095300,601267150,21050,21100,21100,21050,99
20240827,095200,599182450,21100,21150,21150,21100,148
20240827,095100,596058700,21150,21150,21150,21100,67
20240827,095000,594641850,21150,21100,21250,21100,759
20240827,094900,578589500,21000,21000,21000,20950,364
20240827,094800,570947750,21000,21000,21000,21000,29
20240827,094700,570338750,21000,21000,21000,21000,197
20240827,094600,566201750,21000,21000,21000,21000,14
20240827,094500,565907750,21000,21050,21050,21000,412
20240827,094400,557253900,21050,21050,21050,21050,109
20240827,094300,554959450,21050,21050,21050,21000,33
20240827,094200,554264850,21050,21050,21050,21050,14
20240827,094100,553970150,21050,21000,21050,21000,337
20240827,094000,546892950,20950,21100,21100,20950,73
20240827,093900,545360250,21100,21100,21150,21000,790
20240827,093800,528731600,21100,21150,21200,21100,429
20240827,093700,519662450,21150,21050,21150,21050,551
20240827,093600,508039750,21050,21100,21100,21000,614
20240827,093500,495115550,21100,21000,21100,20950,244
20240827,093400,489979250,21000,20800,21000,20800,1047
20240827,093300,468093000,20800,20800,20800,20800,309
20240827,093200,461665800,20800,20700,20800,20700,178
20240827,093100,457978050,20600,20600,20700,20550,652
20240827,093000,444543350,20600,20500,20600,20500,267
20240827,092900,439056950,20500,20550,20550,20500,538
20240827,092800,428027350,20550,20500,20550,20500,307
20240827,092700,421725200,20500,20600,20600,20500,116
20240827,092600,419345600,20600,20500,20600,20450,326
20240827,092500,412662600,20500,20550,20550,20450,630
20240827,092400,399757100,20550,20500,20650,20500,271
20240827,092300,394187700,20500,20500,20500,20500,191
20240827,092200,390272200,20500,20500,20500,20500,166
20240827,092100,386869200,20500,20500,20600,20500,125
20240827,092000,384297400,20500,20550,20550,20500,98
20240827,091900,382287350,20600,20600,20600,20500,570
20240827,091800,370554600,20550,20450,20600,20400,576
20240827,091700,358749650,20400,20500,20550,20400,522
20240827,091600,348044900,20500,20350,20500,20350,309
20240827,091500,341754250,20350,20450,20450,20350,1423
20240827,091400,312732700,20450,20500,20600,20450,946
20240827,091300,293338100,20500,20450,20550,20450,971
20240827,091200,273432600,20450,20600,20600,20450,924
20240827,091100,254476850,20600,20650,20650,20550,1950
20240827,091000,214279900,20650,20700,20700,20650,110
20240827,090900,212004050,20700,20750,20750,20700,759
20240827,090800,196282700,20800,20700,20850,20700,608
20240827,090700,183646350,20800,20750,20800,20650,438
20240827,090600,174573500,20750,20900,20900,20650,1625
20240827,090500,140938000,20750,20800,20800,20750,421
20240827,090400,132200900,20900,20750,20900,20750,263
20240827,090300,126743300,20750,20800,20850,20750,737
20240827,090200,111442350,20850,20950,21000,20850,1143
20240827,090100,87529650,20800,20750,20800,20600,2438
20240827,090000,37031300,20800,21000,21000,20800,1688
Reference in New Issue Copy Permalink