ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/300080/min/candle-20230901.csv

692 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
20230901,202900,3717728650,32150,32150,32150,32150,965
20230901,202800,3717728650,32150,32150,32150,32150,0
20230901,202700,3717728650,32150,32150,32150,32150,0
20230901,202600,3717728650,32150,32150,32150,32150,0
20230901,202500,3717728650,32150,32150,32150,32150,0
20230901,202400,3717728650,32150,32150,32150,32150,0
20230901,202300,3717728650,32150,32150,32150,32150,0
20230901,202200,3717728650,32150,32150,32150,32150,0
20230901,202100,3717728650,32150,32150,32150,32150,0
20230901,202000,3717728650,32150,32150,32150,32150,0
20230901,201900,3717728650,32150,32150,32150,32150,0
20230901,201800,3717728650,32150,32150,32150,32150,0
20230901,201700,3717728650,32150,32150,32150,32150,0
20230901,201600,3717728650,32150,32150,32150,32150,0
20230901,201500,3717728650,32150,32150,32150,32150,0
20230901,201400,3717728650,32150,32150,32150,32150,0
20230901,201300,3717728650,32150,32150,32150,32150,0
20230901,201200,3717728650,32150,32150,32150,32150,0
20230901,201100,3717728650,32150,32150,32150,32150,0
20230901,201000,3717728650,32150,32150,32150,32150,0
20230901,200900,3717728650,32150,32150,32150,32150,0
20230901,200800,3717728650,32150,32150,32150,32150,0
20230901,200700,3717728650,32150,32150,32150,32150,0
20230901,200600,3717728650,32150,32150,32150,32150,0
20230901,200500,3717728650,32150,32150,32150,32150,0
20230901,200400,3717728650,32150,32150,32150,32150,0
20230901,200300,3717728650,32150,32150,32150,32150,0
20230901,200200,3717728650,32150,32150,32150,32150,0
20230901,200100,3717728650,32150,32150,32150,32150,0
20230901,200000,3717728650,32150,32150,32150,32150,0
20230901,195900,3717728650,32150,32150,32150,32150,965
20230901,195800,3717728650,32150,32150,32150,32150,0
20230901,195700,3717728650,32150,32150,32150,32150,0
20230901,195600,3717728650,32150,32150,32150,32150,0
20230901,195500,3717728650,32150,32150,32150,32150,0
20230901,195400,3717728650,32150,32150,32150,32150,0
20230901,195300,3717728650,32150,32150,32150,32150,0
20230901,195200,3717728650,32150,32150,32150,32150,0
20230901,195100,3717728650,32150,32150,32150,32150,0
20230901,195000,3717728650,32150,32150,32150,32150,0
20230901,194900,3717728650,32150,32150,32150,32150,0
20230901,194800,3717728650,32150,32150,32150,32150,0
20230901,194700,3717728650,32150,32150,32150,32150,0
20230901,194600,3717728650,32150,32150,32150,32150,0
20230901,194500,3717728650,32150,32150,32150,32150,0
20230901,194400,3717728650,32150,32150,32150,32150,0
20230901,194300,3717728650,32150,32150,32150,32150,0
20230901,194200,3717728650,32150,32150,32150,32150,0
20230901,194100,3717728650,32150,32150,32150,32150,0
20230901,194000,3717728650,32150,32150,32150,32150,0
20230901,193900,3717728650,32150,32150,32150,32150,0
20230901,193800,3717728650,32150,32150,32150,32150,0
20230901,193700,3717728650,32150,32150,32150,32150,0
20230901,193600,3717728650,32150,32150,32150,32150,0
20230901,193500,3717728650,32150,32150,32150,32150,0
20230901,193400,3717728650,32150,32150,32150,32150,0
20230901,193300,3717728650,32150,32150,32150,32150,0
20230901,193200,3717728650,32150,32150,32150,32150,0
20230901,193100,3717728650,32150,32150,32150,32150,0
20230901,193000,3717728650,32150,32150,32150,32150,0
20230901,192900,3717728650,32150,32150,32150,32150,965
20230901,192800,3717728650,32150,32150,32150,32150,0
20230901,192700,3717728650,32150,32150,32150,32150,0
20230901,192600,3717728650,32150,32150,32150,32150,0
20230901,192500,3717728650,32150,32150,32150,32150,0
20230901,192400,3717728650,32150,32150,32150,32150,0
20230901,192300,3717728650,32150,32150,32150,32150,0
20230901,192200,3717728650,32150,32150,32150,32150,0
20230901,192100,3717728650,32150,32150,32150,32150,0
20230901,192000,3717728650,32150,32150,32150,32150,0
20230901,191900,3717728650,32150,32150,32150,32150,0
20230901,191800,3717728650,32150,32150,32150,32150,0
20230901,191700,3717728650,32150,32150,32150,32150,0
20230901,191600,3717728650,32150,32150,32150,32150,0
20230901,191500,3717728650,32150,32150,32150,32150,0
20230901,191400,3717728650,32150,32150,32150,32150,0
20230901,191300,3717728650,32150,32150,32150,32150,0
20230901,191200,3717728650,32150,32150,32150,32150,0
20230901,191100,3717728650,32150,32150,32150,32150,0
20230901,191000,3717728650,32150,32150,32150,32150,0
20230901,190900,3717728650,32150,32150,32150,32150,0
20230901,190800,3717728650,32150,32150,32150,32150,0
20230901,190700,3717728650,32150,32150,32150,32150,0
20230901,190600,3717728650,32150,32150,32150,32150,0
20230901,190500,3717728650,32150,32150,32150,32150,0
20230901,190400,3717728650,32150,32150,32150,32150,0
20230901,190300,3717728650,32150,32150,32150,32150,0
20230901,190200,3717728650,32150,32150,32150,32150,0
20230901,190100,3717728650,32150,32150,32150,32150,0
20230901,190000,3717728650,32150,32150,32150,32150,0
20230901,185900,3717728650,32150,32150,32150,32150,965
20230901,185800,3717728650,32150,32150,32150,32150,0
20230901,185700,3717728650,32150,32150,32150,32150,0
20230901,185600,3717728650,32150,32150,32150,32150,0
20230901,185500,3717728650,32150,32150,32150,32150,0
20230901,185400,3717728650,32150,32150,32150,32150,0
20230901,185300,3717728650,32150,32150,32150,32150,0
20230901,185200,3717728650,32150,32150,32150,32150,0
20230901,185100,3717728650,32150,32150,32150,32150,0
20230901,185000,3717728650,32150,32150,32150,32150,0
20230901,184900,3717728650,32150,32150,32150,32150,0
20230901,184800,3717728650,32150,32150,32150,32150,0
20230901,184700,3717728650,32150,32150,32150,32150,0
20230901,184600,3717728650,32150,32150,32150,32150,0
20230901,184500,3717728650,32150,32150,32150,32150,0
20230901,184400,3717728650,32150,32150,32150,32150,0
20230901,184300,3717728650,32150,32150,32150,32150,0
20230901,184200,3717728650,32150,32150,32150,32150,0
20230901,184100,3717728650,32150,32150,32150,32150,0
20230901,184000,3717728650,32150,32150,32150,32150,0
20230901,183900,3717728650,32150,32150,32150,32150,0
20230901,183800,3717728650,32150,32150,32150,32150,0
20230901,183700,3717728650,32150,32150,32150,32150,0
20230901,183600,3717728650,32150,32150,32150,32150,0
20230901,183500,3717728650,32150,32150,32150,32150,0
20230901,183400,3717728650,32150,32150,32150,32150,0
20230901,183300,3717728650,32150,32150,32150,32150,0
20230901,183200,3717728650,32150,32150,32150,32150,0
20230901,183100,3717728650,32150,32150,32150,32150,0
20230901,183000,3717728650,32150,32150,32150,32150,0
20230901,182900,3717728650,32150,32150,32150,32150,965
20230901,182800,3717728650,32150,32150,32150,32150,0
20230901,182700,3717728650,32150,32150,32150,32150,0
20230901,182600,3717728650,32150,32150,32150,32150,0
20230901,182500,3717728650,32150,32150,32150,32150,0
20230901,182400,3717728650,32150,32150,32150,32150,0
20230901,182300,3717728650,32150,32150,32150,32150,0
20230901,182200,3717728650,32150,32150,32150,32150,0
20230901,182100,3717728650,32150,32150,32150,32150,0
20230901,182000,3717728650,32150,32150,32150,32150,0
20230901,181900,3717728650,32150,32150,32150,32150,0
20230901,181800,3717728650,32150,32150,32150,32150,0
20230901,181700,3717728650,32150,32150,32150,32150,0
20230901,181600,3717728650,32150,32150,32150,32150,0
20230901,181500,3717728650,32150,32150,32150,32150,0
20230901,181400,3717728650,32150,32150,32150,32150,0
20230901,181300,3717728650,32150,32150,32150,32150,0
20230901,181200,3717728650,32150,32150,32150,32150,0
20230901,181100,3717728650,32150,32150,32150,32150,0
20230901,181000,3717728650,32150,32150,32150,32150,0
20230901,180900,3717728650,32150,32150,32150,32150,0
20230901,180800,3717728650,32150,32150,32150,32150,0
20230901,180700,3717728650,32150,32150,32150,32150,0
20230901,180600,3717728650,32150,32150,32150,32150,0
20230901,180500,3717728650,32150,32150,32150,32150,0
20230901,180400,3717728650,32150,32150,32150,32150,0
20230901,180300,3717728650,32150,32150,32150,32150,0
20230901,180200,3717728650,32150,32150,32150,32150,0
20230901,180100,3717728650,32150,32150,32150,32150,0
20230901,180000,3717728650,32150,32150,32150,32150,0
20230901,175900,3717728650,32150,32150,32150,32150,965
20230901,175800,3717728650,32150,32150,32150,32150,0
20230901,175700,3717728650,32150,32150,32150,32150,0
20230901,175600,3717728650,32150,32150,32150,32150,0
20230901,175500,3717728650,32150,32150,32150,32150,0
20230901,175400,3717728650,32150,32150,32150,32150,0
20230901,175300,3717728650,32150,32150,32150,32150,0
20230901,175200,3717728650,32150,32150,32150,32150,0
20230901,175100,3717728650,32150,32150,32150,32150,0
20230901,175000,3717728650,32150,32150,32150,32150,0
20230901,174900,3717728650,32150,32150,32150,32150,0
20230901,174800,3717728650,32150,32150,32150,32150,0
20230901,174700,3717728650,32150,32150,32150,32150,0
20230901,174600,3717728650,32150,32150,32150,32150,0
20230901,174500,3717728650,32150,32150,32150,32150,0
20230901,174400,3717728650,32150,32150,32150,32150,0
20230901,174300,3717728650,32150,32150,32150,32150,0
20230901,174200,3717728650,32150,32150,32150,32150,0
20230901,174100,3717728650,32150,32150,32150,32150,0
20230901,174000,3717728650,32150,32150,32150,32150,0
20230901,173900,3717728650,32150,32150,32150,32150,0
20230901,173800,3717728650,32150,32150,32150,32150,0
20230901,173700,3717728650,32150,32150,32150,32150,0
20230901,173600,3717728650,32150,32150,32150,32150,0
20230901,173500,3717728650,32150,32150,32150,32150,0
20230901,173400,3717728650,32150,32150,32150,32150,0
20230901,173300,3717728650,32150,32150,32150,32150,0
20230901,173200,3717728650,32150,32150,32150,32150,0
20230901,173100,3717728650,32150,32150,32150,32150,0
20230901,173000,3717728650,32150,32150,32150,32150,0
20230901,172900,3717728650,32150,32150,32150,32150,965
20230901,172800,3717728650,32150,32150,32150,32150,0
20230901,172700,3717728650,32150,32150,32150,32150,0
20230901,172600,3717728650,32150,32150,32150,32150,0
20230901,172500,3717728650,32150,32150,32150,32150,0
20230901,172400,3717728650,32150,32150,32150,32150,0
20230901,172300,3717728650,32150,32150,32150,32150,0
20230901,172200,3717728650,32150,32150,32150,32150,0
20230901,172100,3717728650,32150,32150,32150,32150,0
20230901,172000,3717728650,32150,32150,32150,32150,0
20230901,171900,3717728650,32150,32150,32150,32150,0
20230901,171800,3717728650,32150,32150,32150,32150,0
20230901,171700,3717728650,32150,32150,32150,32150,0
20230901,171600,3717728650,32150,32150,32150,32150,0
20230901,171500,3717728650,32150,32150,32150,32150,0
20230901,171400,3717728650,32150,32150,32150,32150,0
20230901,171300,3717728650,32150,32150,32150,32150,0
20230901,171200,3717728650,32150,32150,32150,32150,0
20230901,171100,3717728650,32150,32150,32150,32150,0
20230901,171000,3717728650,32150,32150,32150,32150,0
20230901,170900,3717728650,32150,32150,32150,32150,0
20230901,170800,3717728650,32150,32150,32150,32150,0
20230901,170700,3717728650,32150,32150,32150,32150,0
20230901,170600,3717728650,32150,32150,32150,32150,0
20230901,170500,3717728650,32150,32150,32150,32150,0
20230901,170400,3717728650,32150,32150,32150,32150,0
20230901,170300,3717728650,32150,32150,32150,32150,0
20230901,170200,3717728650,32150,32150,32150,32150,0
20230901,170100,3717728650,32150,32150,32150,32150,0
20230901,170000,3717728650,32150,32150,32150,32150,0
20230901,165900,3717728650,32150,32150,32150,32150,965
20230901,165800,3717728650,32150,32150,32150,32150,0
20230901,165700,3717728650,32150,32150,32150,32150,0
20230901,165600,3717728650,32150,32150,32150,32150,0
20230901,165500,3717728650,32150,32150,32150,32150,0
20230901,165400,3717728650,32150,32150,32150,32150,0
20230901,165300,3717728650,32150,32150,32150,32150,0
20230901,165200,3717728650,32150,32150,32150,32150,0
20230901,165100,3717728650,32150,32150,32150,32150,0
20230901,165000,3717728650,32150,32150,32150,32150,0
20230901,164900,3717728650,32150,32150,32150,32150,0
20230901,164800,3717728650,32150,32150,32150,32150,0
20230901,164700,3717728650,32150,32150,32150,32150,0
20230901,164600,3717728650,32150,32150,32150,32150,0
20230901,164500,3717728650,32150,32150,32150,32150,0
20230901,164400,3717728650,32150,32150,32150,32150,0
20230901,164300,3717728650,32150,32150,32150,32150,0
20230901,164200,3717728650,32150,32150,32150,32150,0
20230901,164100,3717728650,32150,32150,32150,32150,0
20230901,164000,3717728650,32150,32150,32150,32150,0
20230901,163900,3717728650,32150,32150,32150,32150,0
20230901,163800,3717728650,32150,32150,32150,32150,0
20230901,163700,3717728650,32150,32150,32150,32150,0
20230901,163600,3717728650,32150,32150,32150,32150,0
20230901,163500,3717728650,32150,32150,32150,32150,0
20230901,163400,3717728650,32150,32150,32150,32150,0
20230901,163300,3717728650,32150,32150,32150,32150,0
20230901,163200,3717728650,32150,32150,32150,32150,0
20230901,163100,3717728650,32150,32150,32150,32150,0
20230901,163000,3717728650,32150,32150,32150,32150,0
20230901,162900,3717728650,32150,32150,32150,32150,965
20230901,162800,3717728650,32150,32150,32150,32150,0
20230901,162700,3717728650,32150,32150,32150,32150,0
20230901,162600,3717728650,32150,32150,32150,32150,0
20230901,162500,3717728650,32150,32150,32150,32150,0
20230901,162400,3717728650,32150,32150,32150,32150,0
20230901,162300,3717728650,32150,32150,32150,32150,0
20230901,162200,3717728650,32150,32150,32150,32150,0
20230901,162100,3717728650,32150,32150,32150,32150,0
20230901,162000,3717728650,32150,32150,32150,32150,0
20230901,161900,3717728650,32150,32150,32150,32150,0
20230901,161800,3717728650,32150,32150,32150,32150,0
20230901,161700,3717728650,32150,32150,32150,32150,0
20230901,161600,3717728650,32150,32150,32150,32150,0
20230901,161500,3717728650,32150,32150,32150,32150,0
20230901,161400,3717728650,32150,32150,32150,32150,0
20230901,161300,3717728650,32150,32150,32150,32150,0
20230901,161200,3717728650,32150,32150,32150,32150,0
20230901,161100,3717728650,32150,32150,32150,32150,0
20230901,161000,3717728650,32150,32150,32150,32150,0
20230901,160900,3717728650,32150,32150,32150,32150,0
20230901,160800,3717728650,32150,32150,32150,32150,0
20230901,160700,3717728650,32150,32150,32150,32150,0
20230901,160600,3717728650,32150,32150,32150,32150,0
20230901,160500,3717728650,32150,32150,32150,32150,0
20230901,160400,3717728650,32150,32150,32150,32150,0
20230901,160300,3717728650,32150,32150,32150,32150,0
20230901,160200,3717728650,32150,32150,32150,32150,0
20230901,160100,3717728650,32150,32150,32150,32150,0
20230901,160000,3717728650,32150,32150,32150,32150,0
20230901,155900,3717728650,32150,32150,32150,32150,965
20230901,155800,3717728650,32150,32150,32150,32150,0
20230901,155700,3717728650,32150,32150,32150,32150,0
20230901,155600,3717728650,32150,32150,32150,32150,0
20230901,155500,3717728650,32150,32150,32150,32150,0
20230901,155400,3717728650,32150,32150,32150,32150,0
20230901,155300,3717728650,32150,32150,32150,32150,0
20230901,155200,3717728650,32150,32150,32150,32150,0
20230901,155100,3717728650,32150,32150,32150,32150,0
20230901,155000,3717728650,32150,32150,32150,32150,0
20230901,154900,3717728650,32150,32150,32150,32150,0
20230901,154800,3717728650,32150,32150,32150,32150,0
20230901,154700,3717728650,32150,32150,32150,32150,0
20230901,154600,3717728650,32150,32150,32150,32150,0
20230901,154500,3717728650,32150,32150,32150,32150,0
20230901,154400,3717728650,32150,32150,32150,32150,0
20230901,154300,3717728650,32150,32150,32150,32150,0
20230901,154200,3717728650,32150,32150,32150,32150,0
20230901,154100,3717728650,32150,32150,32150,32150,0
20230901,154000,3717728650,32150,32150,32150,32150,0
20230901,153900,3717728650,32150,32150,32150,32150,0
20230901,153800,3717728650,32150,32150,32150,32150,0
20230901,153700,3717728650,32150,32150,32150,32150,0
20230901,153600,3717728650,32150,32150,32150,32150,0
20230901,153500,3717728650,32150,32150,32150,32150,0
20230901,153400,3717728650,32150,32150,32150,32150,0
20230901,153300,3717728650,32150,32150,32150,32150,0
20230901,153200,3717728650,32150,32150,32150,32150,0
20230901,153100,3717728650,32150,32150,32150,32150,0
20230901,153000,3717728650,32150,32150,32150,32150,965
20230901,152900,3686703900,32300,32300,32300,32300,0
20230901,152800,3686703900,32300,32300,32300,32300,0
20230901,152700,3686703900,32300,32300,32300,32300,0
20230901,152600,3686703900,32300,32300,32300,32300,0
20230901,152500,3686703900,32300,32300,32300,32300,0
20230901,152400,3686703900,32300,32300,32300,32300,0
20230901,152300,3686703900,32300,32300,32300,32300,0
20230901,152200,3686703900,32300,32300,32300,32300,0
20230901,152100,3686703900,32300,32300,32300,32300,0
20230901,152000,3686703900,32300,32300,32300,32300,0
20230901,151900,3686703900,32300,32250,32300,32250,55
20230901,151800,3684930050,32200,32200,32200,32200,145
20230901,151700,3680261050,32200,32100,32200,32100,11
20230901,151600,3679907250,32050,32050,32050,32050,4
20230901,151500,3679779050,32050,32050,32050,32050,0
20230901,151400,3679779050,32050,32100,32100,32050,198
20230901,151300,3673428300,32100,32200,32200,32100,105
20230901,151200,3670056550,32200,32200,32200,32200,6
20230901,151100,3669863350,32300,32150,32300,32150,29
20230901,151000,3668930850,32100,32100,32100,32100,1
20230901,150900,3668898750,32250,32250,32250,32250,10
20230901,150800,3668576250,32300,32300,32300,32300,11
20230901,150700,3668220950,32100,32100,32100,32100,9
20230901,150600,3667932050,32100,32100,32100,32100,53
20230901,150500,3666230750,32100,32100,32100,32100,216
20230901,150400,3659297150,32300,32300,32300,32300,0
20230901,150300,3659297150,32300,32300,32300,32300,1
20230901,150200,3659264850,32150,32100,32150,32100,291
20230901,150100,3649912750,32100,32100,32100,32100,7
20230901,150000,3649688050,32150,32200,32200,32150,4
20230901,145900,3649559400,32150,32200,32200,32150,66
20230901,145800,3647437400,32200,32200,32200,32200,88
20230901,145700,3644603800,32250,32250,32300,32250,237
20230901,145600,3636960300,32300,32350,32350,32300,13
20230901,145500,3636540300,32350,32250,32350,32250,15
20230901,145400,3636055650,32350,32300,32350,32250,294
20230901,145300,3626563450,32300,32350,32350,32300,16
20230901,145200,3626046150,32350,32350,32400,32350,138
20230901,145100,3621579800,32300,32250,32350,32250,263
20230901,145000,3613079750,32250,32250,32250,32250,26
20230901,144900,3612241250,32300,32300,32300,32250,21
20230901,144800,3611563900,32250,32200,32300,32200,298
20230901,144700,3601967650,32150,32100,32150,32100,78
20230901,144600,3599460950,32100,32150,32150,32100,73
20230901,144500,3597117050,32100,32150,32150,32100,11
20230901,144400,3596763750,32150,32150,32150,32150,78
20230901,144300,3594256050,32150,32150,32150,32150,29
20230901,144200,3593323700,32200,32050,32200,32050,50
20230901,144100,3591718100,32050,32100,32100,32000,84
20230901,144000,3589026300,32100,32100,32100,32100,9
20230901,143900,3588737400,32100,32100,32150,32050,56
20230901,143800,3586940350,32100,32200,32200,32100,25
20230901,143700,3586137200,32100,32200,32200,32100,218
20230901,143600,3579132950,32200,32200,32200,32200,121
20230901,143500,3575236750,32200,32200,32200,32200,93
20230901,143400,3572242150,32150,32150,32150,32150,36
20230901,143300,3571084750,32200,32100,32200,32100,422
20230901,143200,3557500200,32100,32150,32150,32100,64
20230901,143100,3555443800,32150,32150,32200,32150,24
20230901,143000,3554672050,32150,32150,32150,32150,24
20230901,142900,3553900450,32150,32200,32200,32150,19
20230901,142800,3553289500,32200,32150,32200,32150,61
20230901,142700,3551328250,32150,32150,32150,32150,107
20230901,142600,3547888200,32150,32150,32150,32150,29
20230901,142500,3546955850,32150,32100,32150,32100,21
20230901,142400,3546281000,32150,32100,32150,32100,109
20230901,142300,3542781600,32050,32050,32050,32000,161
20230901,142200,3537625350,32000,32000,32000,32000,104
20230901,142100,3534297350,32000,32050,32050,32000,227
20230901,142000,3527022800,32050,32100,32100,32050,44
20230901,141900,3525610750,32150,32000,32200,32000,106
20230901,141800,3522205700,31950,31900,31950,31900,46
20230901,141700,3520737000,31900,31950,31950,31900,139
20230901,141600,3516299250,31950,32000,32000,31950,36
20230901,141500,3515148050,31950,31950,32000,31950,30
20230901,141400,3514189450,31950,31900,31950,31900,30
20230901,141300,3513231750,31900,31900,31900,31900,65
20230901,141200,3511158250,31900,31900,31900,31900,7
20230901,141100,3510934950,31900,31900,31900,31900,61
20230901,141000,3508989050,31800,32000,32000,31800,490
20230901,140900,3493386350,31950,31850,31950,31850,97
20230901,140800,3490292100,31850,31850,31900,31800,1510
20230901,140700,3442265300,31900,31850,31900,31850,43
20230901,140600,3440895100,31850,31900,31900,31850,212
20230901,140500,3434132850,31950,32050,32050,31950,306
20230901,140400,3424348700,32050,32000,32100,32000,14
20230901,140300,3423900450,32000,31900,32150,31900,174
20230901,140200,3418336050,31900,31900,31900,31850,111
20230901,140100,3414798350,31950,31950,31950,31900,62
20230901,140000,3412818300,31950,31950,31950,31950,53
20230901,135900,3411124950,31950,32050,32050,31950,295
20230901,135800,3401693200,32050,31950,32050,31950,318
20230901,135700,3391515950,31900,31900,31950,31900,91
20230901,135600,3388612950,31850,31850,31900,31850,267
20230901,135500,3380106900,31900,31850,31900,31850,81
20230901,135400,3377526850,31850,31900,31900,31850,270
20230901,135300,3368927000,31900,31900,31950,31900,217
20230901,135200,3362004650,31950,31950,31950,31900,89
20230901,135100,3359161600,31950,32000,32000,31950,158
20230901,135000,3354106850,32000,32050,32100,32000,181
20230901,134900,3348306100,32100,32050,32100,32050,40
20230901,134800,3347023000,32100,32050,32100,32050,9
20230901,134700,3346734500,32150,32100,32150,32100,41
20230901,134600,3345418350,32050,32050,32050,32000,26
20230901,134500,3344585350,32050,32050,32050,32000,17
20230901,134400,3344040850,32000,32000,32050,32000,24
20230901,134300,3343272350,32050,32000,32050,32000,51
20230901,134200,3341639800,32050,32050,32100,32000,49
20230901,134100,3340069700,32050,32050,32050,32000,162
20230901,134000,3334883900,32050,32100,32100,32050,32
20230901,133900,3333857550,32100,32150,32150,32050,419
20230901,133800,3320414600,32100,32100,32150,32100,22
20230901,133700,3319707950,32150,32150,32150,32100,18
20230901,133600,3319129800,32150,32100,32150,32100,16
20230901,133500,3318615700,32200,32150,32200,32100,25
20230901,133400,3317812350,32150,32150,32150,32100,20
20230901,133300,3317170100,32100,32150,32150,32100,71
20230901,133200,3314887950,32150,32250,32250,32150,51
20230901,133100,3313245000,32350,32300,32350,32300,91
20230901,133000,3310304800,32300,32350,32350,32300,47
20230901,132900,3308786600,32250,32250,32250,32250,50
20230901,132800,3307174100,32300,32250,32300,32250,127
20230901,132700,3303072750,32250,32150,32250,32150,74
20230901,132600,3300691350,32150,32150,32150,32150,1
20230901,132500,3300659200,32100,32150,32150,32100,26
20230901,132400,3299824550,32100,32100,32100,32100,26
20230901,132300,3298989950,32100,32100,32100,32100,23
20230901,132200,3298251650,32100,32100,32100,32050,10
20230901,132100,3297930800,32100,32200,32200,32100,7
20230901,132000,3297705850,32200,32250,32250,32200,30
20230901,131900,3296738400,32050,32050,32250,32050,146
20230901,131800,3292056000,32000,32050,32050,32000,148
20230901,131700,3287319300,32050,32250,32250,32050,24
20230901,131600,3286548450,32150,32150,32150,32150,0
20230901,131500,3286548450,32150,32250,32250,32150,11
20230901,131400,3286194650,32200,32100,32250,32100,167
20230901,131300,3280832000,32100,32100,32100,32100,5
20230901,131200,3280671500,32100,32100,32100,32100,4
20230901,131100,3280543100,32100,32100,32100,32100,104
20230901,131000,3277204700,32100,32200,32200,32100,21
20230901,130900,3276528600,32100,32100,32100,32100,0
20230901,130800,3276528600,32100,32100,32100,32100,45
20230901,130700,3275084100,32100,32100,32100,32100,10
20230901,130600,3274763100,32150,32150,32150,32150,0
20230901,130500,3274763100,32150,32150,32150,32150,197
20230901,130400,3268429550,32150,31850,32150,31850,403
20230901,130300,3255545250,31800,31850,31850,31800,705
20230901,130200,3233115450,31850,31900,31950,31800,1215
20230901,130100,3194433150,31900,32250,32250,31800,5834
20230901,130000,3007838150,32300,32350,32350,32300,634
20230901,125900,2987352600,32350,32350,32350,32350,100
20230901,125800,2984117600,32350,32350,32350,32350,0
20230901,125700,2984117600,32350,32350,32350,32350,0
20230901,125600,2984117600,32350,32350,32350,32350,0
20230901,125500,2984117600,32350,32350,32350,32350,3
20230901,125400,2984020550,32400,32400,32400,32400,7
20230901,125300,2983793750,32400,32400,32400,32400,0
20230901,125200,2983793750,32400,32400,32400,32400,1
20230901,125100,2983761350,32350,32400,32400,32350,24
20230901,125000,2982983850,32400,32500,32550,32400,21
20230901,124900,2982303200,32450,32350,32800,32350,576
20230901,124800,2963557500,32300,32350,32350,32300,181
20230901,124700,2957702950,32350,32350,32350,32350,21
20230901,124600,2957023600,32400,32400,32400,32400,0
20230901,124500,2957023600,32400,32400,32400,32400,50
20230901,124400,2955403600,32400,32400,32400,32400,5
20230901,124300,2955241600,32400,32400,32400,32400,43
20230901,124200,2953848400,32400,32400,32400,32400,100
20230901,124100,2950608400,32450,32450,32450,32450,0
20230901,124000,2950608400,32450,32450,32450,32450,0
20230901,123900,2950608400,32450,32450,32450,32450,0
20230901,123800,2950608400,32450,32450,32450,32450,0
20230901,123700,2950608400,32450,32450,32450,32450,0
20230901,123600,2950608400,32450,32450,32450,32450,1
20230901,123500,2950575950,32450,32450,32450,32450,2
20230901,123400,2950511050,32500,32500,32500,32500,100
20230901,123300,2947261050,32450,32450,32450,32450,50
20230901,123200,2945638550,32450,32450,32450,32450,0
20230901,123100,2945638550,32450,32550,32600,32450,250
20230901,123000,2937506700,32500,32500,32500,32500,60
20230901,122900,2935556700,32500,32500,32500,32500,147
20230901,122800,2930779200,32500,32500,32500,32500,6
20230901,122700,2930584200,32450,32450,32450,32450,22
20230901,122600,2929870300,32500,32400,32500,32400,25
20230901,122500,2929059200,32400,32400,32400,32400,43
20230901,122400,2927666000,32400,32350,32400,32350,6
20230901,122300,2927471850,32450,32450,32450,32450,0
20230901,122200,2927471850,32450,32400,32450,32350,28
20230901,122100,2926564850,32400,32400,32400,32400,0
20230901,122000,2926564850,32400,32350,32400,32350,62
20230901,121900,2924557500,32350,32350,32350,32350,0
20230901,121800,2924557500,32350,32350,32350,32350,4
20230901,121700,2924428100,32350,32350,32350,32350,110
20230901,121600,2920869600,32350,32350,32350,32350,3
20230901,121500,2920772550,32350,32350,32350,32350,4
20230901,121400,2920643150,32350,32350,32350,32350,0
20230901,121300,2920643150,32350,32350,32350,32350,40
20230901,121200,2919349150,32350,32350,32350,32350,650
20230901,121100,2898321650,32400,32400,32400,32400,133
20230901,121000,2894012450,32400,32400,32400,32400,70
20230901,120900,2891744450,32400,32400,32400,32400,0
20230901,120800,2891744450,32400,32400,32400,32400,0
20230901,120700,2891744450,32400,32400,32400,32400,0
20230901,120600,2891744450,32400,32400,32400,32400,34
20230901,120500,2890642850,32350,32350,32350,32350,11
20230901,120400,2890287000,32350,32350,32350,32350,52
20230901,120300,2888604800,32400,32400,32400,32400,0
20230901,120200,2888604800,32400,32350,32400,32350,47
20230901,120100,2887082100,32350,32350,32350,32350,20
20230901,120000,2886435100,32350,32350,32350,32350,46
20230901,115900,2884947000,32350,32400,32400,32350,41
20230901,115800,2883619950,32400,32400,32400,32400,60
20230901,115700,2881675950,32400,32400,32400,32400,12
20230901,115600,2881287150,32400,32400,32400,32400,49
20230901,115500,2879699550,32450,32400,32450,32400,274
20230901,115400,2870811950,32400,32500,32500,32400,753
20230901,115300,2846379700,32500,32500,32500,32500,100
20230901,115200,2843129700,32450,32450,32450,32450,0
20230901,115100,2843129700,32450,32450,32450,32450,1
20230901,115000,2843097250,32400,32500,32500,32400,924
20230901,114900,2813128900,32500,32500,32500,32500,13
20230901,114800,2812706400,32600,32600,32600,32600,20
20230901,114700,2812054400,32600,32500,32600,32500,50
20230901,114600,2810425300,32500,32600,32600,32500,378
20230901,114500,2798120500,32600,32600,32650,32600,50
20230901,114400,2796489500,32600,32600,32600,32500,304
20230901,114300,2786580700,32600,32600,32600,32600,50
20230901,114200,2784950700,32500,32500,32500,32500,0
20230901,114100,2784950700,32500,32500,32500,32500,0
20230901,114000,2784950700,32500,32550,32600,32500,283
20230901,113900,2775734400,32500,32500,32500,32450,354
20230901,113800,2764230550,32500,32500,32500,32500,41
20230901,113700,2762898050,32400,32400,32400,32400,0
20230901,113600,2762898050,32400,32500,32500,32400,46
20230901,113500,2761404750,32550,32500,32550,32500,103
20230901,113400,2758052350,32550,32450,32550,32450,50
20230901,113300,2756426150,32450,32450,32450,32450,99
20230901,113200,2753213600,32450,32500,32550,32450,80
20230901,113100,2750616100,32500,32450,32500,32450,212
20230901,113000,2743734650,32400,32400,32400,32400,2
20230901,112900,2743669850,32400,32400,32400,32400,16
20230901,112800,2743151450,32400,32400,32400,32400,0
20230901,112700,2743151450,32400,32400,32400,32400,0
20230901,112600,2743151450,32400,32400,32400,32400,12
20230901,112500,2742762650,32400,32400,32400,32400,0
20230901,112400,2742762650,32400,32400,32400,32400,0
20230901,112300,2742762650,32400,32400,32400,32400,0
20230901,112200,2742762650,32400,32400,32400,32400,0
20230901,112100,2742762650,32400,32400,32400,32400,18
20230901,112000,2742179450,32350,32350,32350,32350,1
20230901,111900,2742147100,32350,32350,32350,32350,30
20230901,111800,2741176600,32350,32400,32400,32350,656
20230901,111700,2719924900,32450,32450,32450,32450,49
20230901,111600,2718334850,32450,32400,32450,32400,10
20230901,111500,2718010800,32450,32450,32450,32450,36
20230901,111400,2716842600,32450,32450,32450,32450,57
20230901,111300,2714992950,32450,32350,32450,32350,143
20230901,111200,2710363400,32300,32350,32500,32200,844
20230901,111100,2683121250,32350,32400,32400,32350,194
20230901,111000,2676838950,32500,32400,32500,32400,712
20230901,110900,2653770050,32400,32500,32500,32400,25
20230901,110800,2652958850,32500,32550,32600,32500,171
20230901,110700,2647393800,32550,32550,32600,32550,260
20230901,110600,2638929800,32550,32550,32550,32550,42
20230901,110500,2637562700,32600,32500,32600,32400,545
20230901,110400,2619875650,32450,32350,32450,32350,131
20230901,110300,2615635150,32350,32350,32350,32300,633
20230901,110200,2595179350,32400,32450,32450,32400,250
20230901,110100,2587079050,32450,32450,32450,32400,949
20230901,110000,2556323000,32450,32550,32550,32400,830
20230901,105900,2529342450,32550,32600,32600,32550,449
20230901,105800,2514726900,32600,32650,32650,32600,234
20230901,105700,2507090150,32700,32700,32700,32700,149
20230901,105600,2502217850,32750,32800,32800,32600,809
20230901,105500,2475810000,32850,32900,32900,32800,89
20230901,105400,2472883700,32900,32850,32900,32850,24
20230901,105300,2472095000,32950,33000,33000,32950,104
20230901,105200,2468663500,33050,33250,33250,33050,852
20230901,105100,2440454100,33250,33200,33250,33200,594
20230901,105000,2420721300,33200,33200,33200,33200,952
20230901,104900,2389114900,33200,33150,33200,33150,437
20230901,104800,2374618250,33100,33100,33100,33050,97
20230901,104700,2371407600,33050,33100,33100,33050,118
20230901,104600,2367501950,33100,33100,33100,33100,105
20230901,104500,2364026450,33100,33100,33150,33100,650
20230901,104400,2342495500,33050,33050,33050,33050,22
20230901,104300,2341768400,33050,33100,33100,33050,603
20230901,104200,2321809200,33100,33050,33100,33000,380
20230901,104100,2309242100,33050,33000,33050,33000,1135
20230901,104000,2271779650,33000,32900,33000,32900,261
20230901,103900,2263180150,32900,32850,32900,32850,432
20230901,103800,2248974700,32800,32750,32800,32750,418
20230901,103700,2235275800,32800,32850,32850,32800,431
20230901,103600,2221123100,32800,32650,32800,32650,142
20230901,103500,2216473150,32600,32800,32800,32600,1084
20230901,103400,2181049850,32800,32800,32800,32800,129
20230901,103300,2176818650,32800,32850,32850,32800,155
20230901,103200,2171732350,32850,32900,32900,32850,394
20230901,103100,2158784500,32900,32850,32900,32800,145
20230901,103000,2154016800,32800,32700,32800,32700,42
20230901,102900,2152641300,32700,32700,32700,32700,88
20230901,102800,2149763700,32700,32700,32700,32700,25
20230901,102700,2148946200,32700,32650,32700,32650,56
20230901,102600,2147115300,32750,32750,32750,32750,45
20230901,102500,2145641550,32800,32700,32800,32700,720
20230901,102400,2122097450,32650,32650,32650,32550,419
20230901,102300,2108433850,32650,32700,32700,32650,14
20230901,102200,2107976250,32650,32650,32650,32650,59
20230901,102100,2106049900,32650,32650,32650,32650,44
20230901,102000,2104613300,32600,32600,32600,32600,0
20230901,101900,2104613300,32600,32600,32600,32600,162
20230901,101800,2099332100,32650,32700,32700,32650,160
20230901,101700,2094107200,32650,32800,32800,32650,346
20230901,101600,2082787000,32750,32800,32800,32750,28
20230901,101500,2081869500,32800,32800,32800,32800,53
20230901,101400,2080131100,32800,32750,32800,32700,1178
20230901,101300,2041505700,32800,32800,32800,32800,47
20230901,101200,2039964100,32800,32700,32800,32700,73
20230901,101100,2037575500,32650,32700,32750,32650,237
20230901,101000,2029825350,32700,32700,32700,32700,5
20230901,100900,2029661850,32650,32650,32650,32600,328
20230901,100800,2018957450,32650,32700,32700,32650,153
20230901,100700,2013954400,32700,32750,32750,32650,576
20230901,100600,1995118700,32750,32800,32800,32750,93
20230901,100500,1992072750,32800,32900,32950,32800,1610
20230901,100400,1939207400,32900,32800,32900,32800,606
20230901,100300,1919299900,32800,32800,32800,32800,20
20230901,100200,1918643900,32800,32850,32850,32800,68
20230901,100100,1916411500,32850,32850,32850,32850,248
20230901,100000,1908264700,32800,32800,32800,32800,177
20230901,095900,1902459100,32850,32850,32850,32850,75
20230901,095800,1899995350,32850,32800,32850,32800,112
20230901,095700,1896320250,32800,32800,32800,32750,151
20230901,095600,1891369250,32850,32800,32850,32800,294
20230901,095500,1881725150,32800,32850,32850,32800,135
20230901,095400,1877295650,32850,32850,32850,32850,367
20230901,095300,1865239700,32850,32750,32850,32750,185
20230901,095200,1859166750,32600,32650,32650,32600,11
20230901,095100,1858808100,32600,32600,32600,32600,2
20230901,095000,1858742900,32550,32700,32700,32550,292
20230901,094900,1849221950,32700,32900,32900,32700,311
20230901,094800,1839007250,32850,32750,32850,32750,310
20230901,094700,1828837800,32750,32600,32750,32600,168
20230901,094600,1823349750,32600,32500,32600,32500,351
20230901,094500,1811939150,32500,32600,32600,32500,413
20230901,094400,1798502100,32600,32650,32650,32600,3
20230901,094300,1798404200,32600,32600,32600,32550,107
20230901,094200,1794917450,32600,32600,32600,32550,108
20230901,094100,1791396900,32700,32700,32700,32700,31
20230901,094000,1790383200,32700,32600,32700,32600,268
20230901,093900,1781633000,32550,32600,32650,32500,157
20230901,093800,1776514850,32600,32500,32600,32300,2641
20230901,093700,1691017800,32550,32550,32550,32500,72
20230901,093600,1688674700,32500,32450,32550,32400,592
20230901,093500,1669475850,32550,32550,32550,32400,1889
20230901,093400,1608130700,32500,32800,32800,32500,1822
20230901,093300,1548688700,32850,32900,32900,32850,608
20230901,093200,1528705400,33000,32950,33000,32950,595
20230901,093100,1509092650,33000,32950,33000,32950,58
20230901,093000,1507178950,32950,32950,32950,32950,255
20230901,092900,1498776700,32950,33000,33000,32950,1027
20230901,092800,1464908900,33000,33100,33100,33000,402
20230901,092700,1451627900,33100,33100,33100,33050,696
20230901,092600,1428591900,33100,33000,33150,33000,1166
20230901,092500,1390029550,33000,33000,33000,32950,690
20230901,092400,1367268950,32950,33100,33150,32900,2223
20230901,092300,1293841800,33100,33150,33200,33100,888
20230901,092200,1264396150,33200,33200,33300,33200,2019
20230901,092100,1197342850,33200,33300,33350,33200,610
20230901,092000,1177056600,33350,33050,33450,33050,4969
20230901,091900,1011491850,33150,33150,33300,33050,1984
20230901,091800,945532550,33300,33200,33400,33200,4693
20230901,091700,789095600,33200,33350,33350,33150,2613
20230901,091600,702169750,33350,33100,33350,32950,4689
20230901,091500,546708600,33100,32750,33100,32750,4155
20230901,091400,409901350,32750,32600,32800,32600,1370
20230901,091300,365117200,32600,32550,32650,32500,1036
20230901,091200,331365200,32550,32450,32550,32450,568
20230901,091100,312910950,32500,32400,32500,32400,1594
20230901,091000,261221900,32350,32350,32350,32250,1146
20230901,090900,224203950,32400,32350,32500,32350,2894
20230901,090800,130336800,32300,32200,32300,32200,232
20230901,090700,122851950,32200,32150,32200,32150,492
20230901,090600,107030050,32200,32100,32200,32100,1687
20230901,090500,52739300,32100,31850,32100,31850,222
20230901,090400,45630800,31900,31750,31900,31750,64
20230901,090300,43591250,31750,31700,31800,31700,130
20230901,090200,39463150,31700,31650,31700,31600,230
20230901,090100,32185200,31650,31800,31800,31650,304
20230901,090000,22543250,31750,31750,31850,31750,710
Reference in New Issue Copy Permalink