ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083450/min/candle-20230823.csv

639 lines
33 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
20230823,193600,1115565050,24150,24150,24150,24150,1419
20230823,193500,1115565050,24150,24150,24150,24150,0
20230823,193400,1115565050,24150,24150,24150,24150,0
20230823,193300,1115565050,24150,24150,24150,24150,0
20230823,193200,1115565050,24150,24150,24150,24150,0
20230823,193100,1115565050,24150,24150,24150,24150,0
20230823,193000,1115565050,24150,24150,24150,24150,0
20230823,192900,1115565050,24150,24150,24150,24150,0
20230823,192800,1115565050,24150,24150,24150,24150,0
20230823,192700,1115565050,24150,24150,24150,24150,0
20230823,192600,1115565050,24150,24150,24150,24150,0
20230823,192500,1115565050,24150,24150,24150,24150,0
20230823,192400,1115565050,24150,24150,24150,24150,0
20230823,192300,1115565050,24150,24150,24150,24150,0
20230823,192200,1115565050,24150,24150,24150,24150,0
20230823,192100,1115565050,24150,24150,24150,24150,0
20230823,192000,1115565050,24150,24150,24150,24150,0
20230823,191900,1115565050,24150,24150,24150,24150,0
20230823,191800,1115565050,24150,24150,24150,24150,0
20230823,191700,1115565050,24150,24150,24150,24150,0
20230823,191600,1115565050,24150,24150,24150,24150,0
20230823,191500,1115565050,24150,24150,24150,24150,0
20230823,191400,1115565050,24150,24150,24150,24150,0
20230823,191300,1115565050,24150,24150,24150,24150,0
20230823,191200,1115565050,24150,24150,24150,24150,0
20230823,191100,1115565050,24150,24150,24150,24150,0
20230823,191000,1115565050,24150,24150,24150,24150,0
20230823,190900,1115565050,24150,24150,24150,24150,0
20230823,190800,1115565050,24150,24150,24150,24150,0
20230823,190700,1115565050,24150,24150,24150,24150,0
20230823,190600,1115565050,24150,24150,24150,24150,1419
20230823,190500,1115565050,24150,24150,24150,24150,0
20230823,190400,1115565050,24150,24150,24150,24150,0
20230823,190300,1115565050,24150,24150,24150,24150,0
20230823,190200,1115565050,24150,24150,24150,24150,0
20230823,190100,1115565050,24150,24150,24150,24150,0
20230823,190000,1115565050,24150,24150,24150,24150,0
20230823,185900,1115565050,24150,24150,24150,24150,0
20230823,185800,1115565050,24150,24150,24150,24150,0
20230823,185700,1115565050,24150,24150,24150,24150,0
20230823,185600,1115565050,24150,24150,24150,24150,0
20230823,185500,1115565050,24150,24150,24150,24150,0
20230823,185400,1115565050,24150,24150,24150,24150,0
20230823,185300,1115565050,24150,24150,24150,24150,0
20230823,185200,1115565050,24150,24150,24150,24150,0
20230823,185100,1115565050,24150,24150,24150,24150,0
20230823,185000,1115565050,24150,24150,24150,24150,0
20230823,184900,1115565050,24150,24150,24150,24150,0
20230823,184800,1115565050,24150,24150,24150,24150,0
20230823,184700,1115565050,24150,24150,24150,24150,0
20230823,184600,1115565050,24150,24150,24150,24150,0
20230823,184500,1115565050,24150,24150,24150,24150,0
20230823,184400,1115565050,24150,24150,24150,24150,0
20230823,184300,1115565050,24150,24150,24150,24150,0
20230823,184200,1115565050,24150,24150,24150,24150,0
20230823,184100,1115565050,24150,24150,24150,24150,0
20230823,184000,1115565050,24150,24150,24150,24150,0
20230823,183900,1115565050,24150,24150,24150,24150,0
20230823,183800,1115565050,24150,24150,24150,24150,0
20230823,183700,1115565050,24150,24150,24150,24150,0
20230823,183600,1115565050,24150,24150,24150,24150,1419
20230823,183500,1115565050,24150,24150,24150,24150,0
20230823,183400,1115565050,24150,24150,24150,24150,0
20230823,183300,1115565050,24150,24150,24150,24150,0
20230823,183200,1115565050,24150,24150,24150,24150,0
20230823,183100,1115565050,24150,24150,24150,24150,0
20230823,183000,1115565050,24150,24150,24150,24150,0
20230823,182900,1115565050,24150,24150,24150,24150,0
20230823,182800,1115565050,24150,24150,24150,24150,0
20230823,182700,1115565050,24150,24150,24150,24150,0
20230823,182600,1115565050,24150,24150,24150,24150,0
20230823,182500,1115565050,24150,24150,24150,24150,0
20230823,182400,1115565050,24150,24150,24150,24150,0
20230823,182300,1115565050,24150,24150,24150,24150,0
20230823,182200,1115565050,24150,24150,24150,24150,0
20230823,182100,1115565050,24150,24150,24150,24150,0
20230823,182000,1115565050,24150,24150,24150,24150,0
20230823,181900,1115565050,24150,24150,24150,24150,0
20230823,181800,1115565050,24150,24150,24150,24150,0
20230823,181700,1115565050,24150,24150,24150,24150,0
20230823,181600,1115565050,24150,24150,24150,24150,0
20230823,181500,1115565050,24150,24150,24150,24150,0
20230823,181400,1115565050,24150,24150,24150,24150,0
20230823,181300,1115565050,24150,24150,24150,24150,0
20230823,181200,1115565050,24150,24150,24150,24150,0
20230823,181100,1115565050,24150,24150,24150,24150,0
20230823,181000,1115565050,24150,24150,24150,24150,0
20230823,180900,1115565050,24150,24150,24150,24150,0
20230823,180800,1115565050,24150,24150,24150,24150,0
20230823,180700,1115565050,24150,24150,24150,24150,0
20230823,180600,1115565050,24150,24150,24150,24150,1419
20230823,180500,1115565050,24150,24150,24150,24150,0
20230823,180400,1115565050,24150,24150,24150,24150,0
20230823,180300,1115565050,24150,24150,24150,24150,0
20230823,180200,1115565050,24150,24150,24150,24150,0
20230823,180100,1115565050,24150,24150,24150,24150,0
20230823,180000,1115565050,24150,24150,24150,24150,0
20230823,175900,1115565050,24150,24150,24150,24150,0
20230823,175800,1115565050,24150,24150,24150,24150,0
20230823,175700,1115565050,24150,24150,24150,24150,0
20230823,175600,1115565050,24150,24150,24150,24150,0
20230823,175500,1115565050,24150,24150,24150,24150,0
20230823,175400,1115565050,24150,24150,24150,24150,0
20230823,175300,1115565050,24150,24150,24150,24150,0
20230823,175200,1115565050,24150,24150,24150,24150,0
20230823,175100,1115565050,24150,24150,24150,24150,0
20230823,175000,1115565050,24150,24150,24150,24150,0
20230823,174900,1115565050,24150,24150,24150,24150,0
20230823,174800,1115565050,24150,24150,24150,24150,0
20230823,174700,1115565050,24150,24150,24150,24150,0
20230823,174600,1115565050,24150,24150,24150,24150,0
20230823,174500,1115565050,24150,24150,24150,24150,0
20230823,174400,1115565050,24150,24150,24150,24150,0
20230823,174300,1115565050,24150,24150,24150,24150,0
20230823,174200,1115565050,24150,24150,24150,24150,0
20230823,174100,1115565050,24150,24150,24150,24150,0
20230823,174000,1115565050,24150,24150,24150,24150,0
20230823,173900,1115565050,24150,24150,24150,24150,0
20230823,173800,1115565050,24150,24150,24150,24150,0
20230823,173700,1115565050,24150,24150,24150,24150,0
20230823,173600,1115565050,24150,24150,24150,24150,1419
20230823,173500,1115565050,24150,24150,24150,24150,0
20230823,173400,1115565050,24150,24150,24150,24150,0
20230823,173300,1115565050,24150,24150,24150,24150,0
20230823,173200,1115565050,24150,24150,24150,24150,0
20230823,173100,1115565050,24150,24150,24150,24150,0
20230823,173000,1115565050,24150,24150,24150,24150,0
20230823,172900,1115565050,24150,24150,24150,24150,0
20230823,172800,1115565050,24150,24150,24150,24150,0
20230823,172700,1115565050,24150,24150,24150,24150,0
20230823,172600,1115565050,24150,24150,24150,24150,0
20230823,172500,1115565050,24150,24150,24150,24150,0
20230823,172400,1115565050,24150,24150,24150,24150,0
20230823,172300,1115565050,24150,24150,24150,24150,0
20230823,172200,1115565050,24150,24150,24150,24150,0
20230823,172100,1115565050,24150,24150,24150,24150,0
20230823,172000,1115565050,24150,24150,24150,24150,0
20230823,171900,1115565050,24150,24150,24150,24150,0
20230823,171800,1115565050,24150,24150,24150,24150,0
20230823,171700,1115565050,24150,24150,24150,24150,0
20230823,171600,1115565050,24150,24150,24150,24150,0
20230823,171500,1115565050,24150,24150,24150,24150,0
20230823,171400,1115565050,24150,24150,24150,24150,0
20230823,171300,1115565050,24150,24150,24150,24150,0
20230823,171200,1115565050,24150,24150,24150,24150,0
20230823,171100,1115565050,24150,24150,24150,24150,0
20230823,171000,1115565050,24150,24150,24150,24150,0
20230823,170900,1115565050,24150,24150,24150,24150,0
20230823,170800,1115565050,24150,24150,24150,24150,0
20230823,170700,1115565050,24150,24150,24150,24150,0
20230823,170600,1115565050,24150,24150,24150,24150,1419
20230823,170500,1115565050,24150,24150,24150,24150,0
20230823,170400,1115565050,24150,24150,24150,24150,0
20230823,170300,1115565050,24150,24150,24150,24150,0
20230823,170200,1115565050,24150,24150,24150,24150,0
20230823,170100,1115565050,24150,24150,24150,24150,0
20230823,170000,1115565050,24150,24150,24150,24150,0
20230823,165900,1115565050,24150,24150,24150,24150,0
20230823,165800,1115565050,24150,24150,24150,24150,0
20230823,165700,1115565050,24150,24150,24150,24150,0
20230823,165600,1115565050,24150,24150,24150,24150,0
20230823,165500,1115565050,24150,24150,24150,24150,0
20230823,165400,1115565050,24150,24150,24150,24150,0
20230823,165300,1115565050,24150,24150,24150,24150,0
20230823,165200,1115565050,24150,24150,24150,24150,0
20230823,165100,1115565050,24150,24150,24150,24150,0
20230823,165000,1115565050,24150,24150,24150,24150,0
20230823,164900,1115565050,24150,24150,24150,24150,0
20230823,164800,1115565050,24150,24150,24150,24150,0
20230823,164700,1115565050,24150,24150,24150,24150,0
20230823,164600,1115565050,24150,24150,24150,24150,0
20230823,164500,1115565050,24150,24150,24150,24150,0
20230823,164400,1115565050,24150,24150,24150,24150,0
20230823,164300,1115565050,24150,24150,24150,24150,0
20230823,164200,1115565050,24150,24150,24150,24150,0
20230823,164100,1115565050,24150,24150,24150,24150,0
20230823,164000,1115565050,24150,24150,24150,24150,0
20230823,163900,1115565050,24150,24150,24150,24150,0
20230823,163800,1115565050,24150,24150,24150,24150,0
20230823,163700,1115565050,24150,24150,24150,24150,0
20230823,163600,1115565050,24150,24150,24150,24150,1419
20230823,163500,1115565050,24150,24150,24150,24150,0
20230823,163400,1115565050,24150,24150,24150,24150,0
20230823,163300,1115565050,24150,24150,24150,24150,0
20230823,163200,1115565050,24150,24150,24150,24150,0
20230823,163100,1115565050,24150,24150,24150,24150,0
20230823,163000,1115565050,24150,24150,24150,24150,0
20230823,162900,1115565050,24150,24150,24150,24150,0
20230823,162800,1115565050,24150,24150,24150,24150,0
20230823,162700,1115565050,24150,24150,24150,24150,0
20230823,162600,1115565050,24150,24150,24150,24150,0
20230823,162500,1115565050,24150,24150,24150,24150,0
20230823,162400,1115565050,24150,24150,24150,24150,0
20230823,162300,1115565050,24150,24150,24150,24150,0
20230823,162200,1115565050,24150,24150,24150,24150,0
20230823,162100,1115565050,24150,24150,24150,24150,0
20230823,162000,1115565050,24150,24150,24150,24150,0
20230823,161900,1115565050,24150,24150,24150,24150,0
20230823,161800,1115565050,24150,24150,24150,24150,0
20230823,161700,1115565050,24150,24150,24150,24150,0
20230823,161600,1115565050,24150,24150,24150,24150,0
20230823,161500,1115565050,24150,24150,24150,24150,0
20230823,161400,1115565050,24150,24150,24150,24150,0
20230823,161300,1115565050,24150,24150,24150,24150,0
20230823,161200,1115565050,24150,24150,24150,24150,0
20230823,161100,1115565050,24150,24150,24150,24150,0
20230823,161000,1115565050,24150,24150,24150,24150,0
20230823,160900,1115565050,24150,24150,24150,24150,0
20230823,160800,1115565050,24150,24150,24150,24150,0
20230823,160700,1115565050,24150,24150,24150,24150,0
20230823,160600,1115565050,24150,24150,24150,24150,1419
20230823,160500,1115565050,24150,24150,24150,24150,0
20230823,160400,1115565050,24150,24150,24150,24150,0
20230823,160300,1115565050,24150,24150,24150,24150,0
20230823,160200,1115565050,24150,24150,24150,24150,0
20230823,160100,1115565050,24150,24150,24150,24150,0
20230823,160000,1115565050,24150,24150,24150,24150,0
20230823,155900,1115565050,24150,24150,24150,24150,0
20230823,155800,1115565050,24150,24150,24150,24150,0
20230823,155700,1115565050,24150,24150,24150,24150,0
20230823,155600,1115565050,24150,24150,24150,24150,0
20230823,155500,1115565050,24150,24150,24150,24150,0
20230823,155400,1115565050,24150,24150,24150,24150,0
20230823,155300,1115565050,24150,24150,24150,24150,0
20230823,155200,1115565050,24150,24150,24150,24150,0
20230823,155100,1115565050,24150,24150,24150,24150,0
20230823,155000,1115565050,24150,24150,24150,24150,0
20230823,154900,1115565050,24150,24150,24150,24150,0
20230823,154800,1115565050,24150,24150,24150,24150,0
20230823,154700,1115565050,24150,24150,24150,24150,0
20230823,154600,1115565050,24150,24150,24150,24150,0
20230823,154500,1115565050,24150,24150,24150,24150,0
20230823,154400,1115565050,24150,24150,24150,24150,0
20230823,154300,1115565050,24150,24150,24150,24150,0
20230823,154200,1115565050,24150,24150,24150,24150,0
20230823,154100,1115565050,24150,24150,24150,24150,0
20230823,154000,1115565050,24150,24150,24150,24150,0
20230823,153900,1115565050,24150,24150,24150,24150,0
20230823,153800,1115565050,24150,24150,24150,24150,0
20230823,153700,1115565050,24150,24150,24150,24150,0
20230823,153600,1115565050,24150,24150,24150,24150,1419
20230823,153500,1115565050,24150,24150,24150,24150,0
20230823,153400,1115565050,24150,24150,24150,24150,0
20230823,153300,1115565050,24150,24150,24150,24150,0
20230823,153200,1115565050,24150,24150,24150,24150,0
20230823,153100,1115565050,24150,24150,24150,24150,0
20230823,153000,1115565050,24150,24150,24150,24150,1419
20230823,152900,1081296200,24100,24100,24100,24100,0
20230823,152800,1081296200,24100,24100,24100,24100,0
20230823,152700,1081296200,24100,24100,24100,24100,0
20230823,152600,1081296200,24100,24100,24100,24100,0
20230823,152500,1081296200,24100,24100,24100,24100,0
20230823,152400,1081296200,24100,24100,24100,24100,0
20230823,152300,1081296200,24100,24100,24100,24100,0
20230823,152200,1081296200,24100,24100,24100,24100,0
20230823,152100,1081296200,24100,24100,24100,24100,0
20230823,152000,1081296200,24100,24100,24100,24100,0
20230823,151900,1081296200,24100,24050,24100,24050,60
20230823,151800,1079852250,24050,24000,24050,24000,116
20230823,151700,1077067450,24050,24050,24050,24000,148
20230823,151600,1073513050,24050,24000,24050,24000,154
20230823,151500,1069816050,24050,24050,24050,24050,328
20230823,151400,1061927650,24050,24050,24050,24050,20
20230823,151300,1061446650,24050,24050,24050,24050,1
20230823,151200,1061422600,24050,24050,24050,24050,118
20230823,151100,1058584700,24050,24050,24050,24050,0
20230823,151000,1058584700,24050,24000,24050,24000,104
20230823,150900,1056083550,24050,24050,24050,24050,12
20230823,150800,1055794950,24050,24050,24050,24050,44
20230823,150700,1054736750,24050,24000,24050,24000,3
20230823,150600,1054664650,24050,24050,24050,24050,0
20230823,150500,1054664650,24050,24050,24050,24050,46
20230823,150400,1053558350,23950,24000,24000,23950,273
20230823,150300,1047011400,23950,23950,23950,23950,0
20230823,150200,1047011400,23950,23950,23950,23950,1
20230823,150100,1046987450,23950,23950,23950,23950,1
20230823,150000,1046963500,23950,24050,24050,23950,329
20230823,145900,1039075350,23950,23950,23950,23950,23
20230823,145800,1038524500,23950,23950,24050,23950,418
20230823,145700,1028490950,23950,23950,23950,23950,0
20230823,145600,1028490950,23950,23950,23950,23950,0
20230823,145500,1028490950,23950,23950,24000,23950,396
20230823,145400,1019004400,23900,23900,23900,23900,1
20230823,145300,1018980500,23950,23900,23950,23900,21
20230823,145200,1018478100,23900,23900,23900,23900,2
20230823,145100,1018430300,24000,24000,24000,24000,0
20230823,145000,1018430300,24000,23950,24000,23900,89
20230823,144900,1016295700,23900,23900,23900,23900,2
20230823,144800,1016247900,23900,23900,23900,23900,2
20230823,144700,1016200100,23900,23900,23900,23900,0
20230823,144600,1016200100,23900,24000,24000,23900,61
20230823,144500,1014736200,23900,23900,23900,23900,1
20230823,144400,1014712300,24000,23900,24000,23900,15
20230823,144300,1014353100,23900,23900,23900,23900,0
20230823,144200,1014353100,23900,23900,23900,23900,0
20230823,144100,1014353100,23900,24000,24000,23900,50
20230823,144000,1013153400,23900,23900,23900,23900,1
20230823,143900,1013129500,23900,23900,23900,23900,3
20230823,143800,1013057800,23900,23900,23900,23900,2
20230823,143700,1013010000,24000,24000,24000,24000,51
20230823,143600,1011786000,23900,23900,23900,23900,0
20230823,143500,1011786000,23900,23900,23900,23900,1
20230823,143400,1011762100,23900,23900,23900,23900,1
20230823,143300,1011738200,24000,24000,24000,24000,48
20230823,143200,1010586200,23900,23900,23900,23900,0
20230823,143100,1010586200,23900,23900,23900,23900,2
20230823,143000,1010538400,23900,23900,23900,23900,1
20230823,142900,1010514500,23900,23900,23900,23900,2
20230823,142800,1010466700,24000,24000,24000,24000,50
20230823,142700,1009266700,24000,24000,24000,24000,0
20230823,142600,1009266700,24000,24000,24000,24000,0
20230823,142500,1009266700,24000,24000,24000,24000,41
20230823,142400,1008282700,23900,23900,23900,23900,0
20230823,142300,1008282700,23900,23900,23900,23900,1
20230823,142200,1008258800,23900,23900,23900,23900,1
20230823,142100,1008234900,23900,23900,23900,23900,18
20230823,142000,1007804700,23900,23900,23900,23900,17
20230823,141900,1007398400,23900,23900,23900,23900,3
20230823,141800,1007326700,23900,23900,23900,23900,0
20230823,141700,1007326700,23900,23900,23900,23900,1
20230823,141600,1007302800,23900,23900,23900,23900,0
20230823,141500,1007302800,23900,23850,23900,23850,333
20230823,141400,999348100,23900,23900,23900,23900,91
20230823,141300,997173200,23950,23950,23950,23950,5
20230823,141200,997053450,23900,23900,24000,23900,94
20230823,141100,994800650,24000,24000,24000,24000,0
20230823,141000,994800650,24000,24000,24000,24000,0
20230823,140900,994800650,24000,24000,24000,24000,0
20230823,140800,994800650,24000,24000,24000,24000,94
20230823,140700,992544650,23850,23850,23850,23850,0
20230823,140600,992544650,23850,23850,23850,23850,0
20230823,140500,992544650,23850,23850,23850,23850,2
20230823,140400,992496950,24000,24000,24000,24000,46
20230823,140300,991392950,23850,23850,23850,23850,0
20230823,140200,991392950,23850,23850,23850,23850,1
20230823,140100,991369100,23850,23850,23850,23850,2
20230823,140000,991321400,23850,23900,23900,23850,2
20230823,135900,991273650,24000,23950,24000,23950,52
20230823,135800,990025850,23850,23850,23850,23850,1
20230823,135700,990002000,23850,23850,23850,23850,1
20230823,135600,989978150,23850,23850,23850,23850,0
20230823,135500,989978150,23850,23850,23850,23850,1
20230823,135400,989954300,23850,23850,23850,23850,0
20230823,135300,989954300,23850,23850,23850,23850,1
20230823,135200,989930450,23850,23850,23850,23850,1
20230823,135100,989906600,23850,23850,23850,23850,0
20230823,135000,989906600,23850,23850,23850,23850,3
20230823,134900,989835050,24000,24000,24000,24000,0
20230823,134800,989835050,24000,24000,24000,24000,10
20230823,134700,989595050,23850,23850,23850,23850,1
20230823,134600,989571200,23900,23900,23900,23900,0
20230823,134500,989571200,23900,23900,23900,23900,12
20230823,134400,989284400,23850,23850,23850,23850,900
20230823,134300,967819400,23850,23850,23850,23850,1
20230823,134200,967795550,23900,23900,23900,23900,0
20230823,134100,967795550,23900,23900,23900,23900,36
20230823,134000,966935150,23850,23850,23850,23850,0
20230823,133900,966935150,23850,23900,23900,23850,14
20230823,133800,966600600,23900,23900,23900,23900,0
20230823,133700,966600600,23900,23900,23900,23900,1
20230823,133600,966576700,23850,23850,23850,23850,1
20230823,133500,966552850,24000,24000,24000,24000,62
20230823,133400,965064850,24000,24000,24000,24000,40
20230823,133300,964104850,23850,23850,23850,23850,0
20230823,133200,964104850,23850,24000,24000,23850,6
20230823,133100,963961000,24000,24000,24000,24000,1
20230823,133000,963937000,24000,24000,24000,24000,54
20230823,132900,962641000,23900,23900,23900,23900,7
20230823,132800,962473700,23900,24000,24000,23900,2515
20230823,132700,902363200,24000,24000,24000,24000,0
20230823,132600,902363200,24000,24000,24000,24000,0
20230823,132500,902363200,24000,23900,24000,23900,42
20230823,132400,901355300,23900,23900,23900,23900,0
20230823,132300,901355300,23900,23950,23950,23900,28
20230823,132200,900684750,23850,23850,23850,23850,0
20230823,132100,900684750,23850,23850,23850,23850,2
20230823,132000,900637050,23900,23900,23900,23900,0
20230823,131900,900637050,23900,23900,23900,23900,0
20230823,131800,900637050,23900,23950,23950,23900,1506
20230823,131700,864627850,23950,23950,23950,23950,1
20230823,131600,864603900,23950,23950,23950,23950,100
20230823,131500,862208900,23950,23950,23950,23950,0
20230823,131400,862208900,23950,24000,24000,23950,11
20230823,131300,861944950,24000,24000,24000,24000,62
20230823,131200,860456950,23950,23950,23950,23950,0
20230823,131100,860456950,23950,23950,23950,23950,1
20230823,131000,860433000,23950,23950,23950,23950,1
20230823,130900,860409050,23950,23950,23950,23950,20
20230823,130800,859930050,23950,24000,24000,23950,291
20230823,130700,852958550,23950,23950,23950,23950,1
20230823,130600,852934600,23950,23950,23950,23950,0
20230823,130500,852934600,23950,24000,24000,23950,31
20230823,130400,852192100,24000,24000,24000,24000,1
20230823,130300,852168100,24000,24000,24000,24000,0
20230823,130200,852168100,24000,24000,24000,24000,0
20230823,130100,852168100,24000,23950,24000,23900,58
20230823,130000,850779000,23950,23900,23950,23900,61
20230823,125900,849318550,23950,23950,23950,23900,96
20230823,125800,847019400,23950,23950,23950,23950,78
20230823,125700,845151300,23950,23950,23950,23950,103
20230823,125600,842684450,23950,23950,23950,23950,10
20230823,125500,842444950,24000,24050,24050,24000,15
20230823,125400,842084900,24000,24000,24000,24000,0
20230823,125300,842084900,24000,24050,24050,24000,73
20230823,125200,840330000,24050,24050,24100,24000,631
20230823,125100,825180100,24100,24100,24100,24100,0
20230823,125000,825180100,24100,24050,24100,24050,285
20230823,124900,818321850,24050,24050,24050,24050,30
20230823,124800,817600350,24100,24100,24100,24100,0
20230823,124700,817600350,24100,24050,24100,24050,46
20230823,124600,816492250,24100,24050,24100,24050,22
20230823,124500,815962550,24050,24050,24050,24050,13
20230823,124400,815649900,24050,24050,24050,24050,13
20230823,124300,815337250,24050,24050,24050,24050,11
20230823,124200,815072700,24050,24050,24050,24050,20
20230823,124100,814591700,24050,24100,24100,24050,18
20230823,124000,814158400,24150,24150,24150,24150,0
20230823,123900,814158400,24150,24050,24150,24050,280
20230823,123800,807398250,24050,24050,24050,24050,10
20230823,123700,807157750,24050,24050,24050,24050,10
20230823,123600,806917250,24100,24100,24100,24100,10
20230823,123500,806676250,24100,24100,24100,24100,0
20230823,123400,806676250,24100,24050,24100,24050,50
20230823,123300,805471750,24050,24050,24050,24050,1
20230823,123200,805447700,24050,24050,24050,24050,10
20230823,123100,805207200,24050,24050,24050,24050,111
20230823,123000,802537650,24050,24050,24050,24050,10
20230823,122900,802297150,24050,24100,24100,24050,58
20230823,122800,800899850,24050,24050,24050,24050,0
20230823,122700,800899850,24050,24100,24100,24050,216
20230823,122600,795694800,24100,24050,24100,24050,13
20230823,122500,795382050,24100,24100,24100,24100,8
20230823,122400,795189250,24050,24050,24050,24050,13
20230823,122300,794876600,24100,24000,24100,24000,19
20230823,122200,794419550,24000,24000,24000,24000,0
20230823,122100,794419550,24000,24000,24000,24000,11
20230823,122000,794155550,24000,24050,24050,24000,47
20230823,121900,793025750,24050,24050,24050,24050,36
20230823,121800,792159950,24000,24050,24050,24000,14
20230823,121700,791823750,24000,24000,24000,24000,10
20230823,121600,791583750,24000,24000,24050,24000,31
20230823,121500,790838650,24050,24050,24050,24050,14
20230823,121400,790501950,24000,24000,24000,24000,0
20230823,121300,790501950,24000,24050,24050,24000,31
20230823,121200,789756450,24050,24050,24050,24050,211
20230823,121100,784681900,24050,24050,24050,24050,10
20230823,121000,784441400,24100,24100,24100,24100,7
20230823,120900,784272700,24050,24100,24100,24050,106
20230823,120800,781721150,24050,24050,24050,24050,10
20230823,120700,781480650,24100,24000,24100,24000,25
20230823,120600,780878700,24050,24050,24050,24050,3
20230823,120500,780806550,24100,24100,24100,24100,36
20230823,120400,779938950,24150,24150,24150,24150,0
20230823,120300,779938950,24150,24100,24150,24100,20
20230823,120200,779456500,24100,24100,24100,24100,0
20230823,120100,779456500,24100,24150,24150,24100,60
20230823,120000,778008050,24100,24100,24100,24100,10
20230823,115900,777767050,24100,24100,24100,24100,0
20230823,115800,777767050,24100,24100,24100,24100,49
20230823,115700,776586150,24100,24100,24100,24100,21
20230823,115600,776080050,24100,24100,24100,24100,0
20230823,115500,776080050,24100,24100,24100,24100,2
20230823,115400,776031850,24100,24100,24100,24100,10
20230823,115300,775790850,24150,24100,24150,24100,68
20230823,115200,774148900,24100,24100,24100,24100,8
20230823,115100,773956100,24100,24050,24100,24050,25
20230823,115000,773354100,24050,24050,24050,24050,10
20230823,114900,773113600,24050,24050,24050,24050,10
20230823,114800,772873100,24100,24100,24100,24100,0
20230823,114700,772873100,24100,24100,24100,24100,12
20230823,114600,772583900,24100,24100,24100,24100,12
20230823,114500,772294700,24100,24100,24100,24100,9
20230823,114400,772077800,24150,24150,24150,24150,3
20230823,114300,772005350,24100,24100,24100,24100,10
20230823,114200,771764350,24150,24100,24150,24100,181
20230823,114100,767393700,24100,24100,24100,24100,0
20230823,114000,767393700,24100,24100,24100,24100,13
20230823,113900,767080400,24150,24150,24150,24150,0
20230823,113800,767080400,24150,24150,24150,24150,1150
20230823,113700,739307900,24100,24100,24100,24100,10
20230823,113600,739066900,24100,24100,24100,24100,36
20230823,113500,738199300,24100,24100,24100,24100,284
20230823,113400,731354900,24050,24050,24050,24050,10
20230823,113300,731114400,24100,24050,24100,24050,38
20230823,113200,730198650,24050,24050,24050,24050,12
20230823,113100,729910050,24050,24050,24050,24050,10
20230823,113000,729669550,24050,24050,24050,24050,1
20230823,112900,729645500,24050,24050,24050,24050,11
20230823,112800,729380950,24100,24050,24100,24050,412
20230823,112700,719452300,24150,24100,24150,24100,443
20230823,112600,708760250,24050,24100,24100,24050,50
20230823,112500,707555750,24150,24100,24150,24100,76
20230823,112400,705721100,24100,24100,24100,24100,200
20230823,112300,700901100,24100,24050,24150,24050,901
20230823,112200,679194650,24050,24050,24050,24050,10
20230823,112100,678954150,24000,24050,24050,24000,80
20230823,112000,677030200,24050,24050,24050,24050,110
20230823,111900,674384700,24050,24000,24050,24000,53
20230823,111800,673110550,24000,24000,24000,24000,2
20230823,111700,673062550,24000,24000,24000,24000,9
20230823,111600,672846550,24000,24050,24050,24000,17
20230823,111500,672438500,24050,24050,24050,24050,0
20230823,111400,672438500,24050,24000,24050,24000,277
20230823,111300,665788150,24000,23950,24000,23950,419
20230823,111200,655732950,24000,24000,24000,24000,0
20230823,111100,655732950,24000,23950,24000,23950,47
20230823,111000,654605500,23950,23950,23950,23950,2
20230823,110900,654557600,23950,23950,23950,23950,110
20230823,110800,651923100,23950,23950,23950,23950,10
20230823,110700,651683600,24000,24000,24000,24000,45
20230823,110600,650603600,23950,23950,23950,23950,11
20230823,110500,650340150,24000,23950,24000,23950,135
20230823,110400,647100650,23950,23950,23950,23950,1
20230823,110300,647076700,23950,24000,24000,23950,58
20230823,110200,645685200,23950,23950,23950,23950,11
20230823,110100,645421750,24000,24000,24000,24000,21
20230823,110000,644917750,24000,24000,24000,24000,21
20230823,105900,644413750,23950,24000,24000,23950,12
20230823,105800,644126250,24000,24000,24000,24000,1
20230823,105700,644102250,24000,24000,24000,24000,201
20230823,105600,639278250,24000,24050,24050,24000,47
20230823,105500,638148000,24000,24000,24000,24000,10
20230823,105400,637908000,24000,23950,24000,23950,16
20230823,105300,637524050,23950,24000,24000,23950,692
20230823,105200,620918900,24000,24050,24050,24000,56
20230823,105100,619574850,24050,24100,24100,24050,38
20230823,105000,618659100,24000,24050,24050,24000,104
20230823,104900,616159600,24050,24050,24050,24050,1
20230823,104800,616135550,24050,24100,24100,24050,102
20230823,104700,613678400,24100,24100,24100,24100,19
20230823,104600,613220500,24150,24100,24150,24100,291
20230823,104500,606207350,24050,24000,24050,24000,217
20230823,104400,600989050,24000,24000,24000,24000,10
20230823,104300,600749050,24100,24100,24100,24100,61
20230823,104200,599278950,24050,24000,24050,24000,12
20230823,104100,598990400,24050,24000,24050,24000,40
20230823,104000,598029700,24000,24000,24000,24000,10
20230823,103900,597789700,24000,24000,24000,24000,710
20230823,103800,580749700,24100,24050,24100,24050,50
20230823,103700,579545200,24150,24100,24150,24100,1047
20230823,103600,554310000,24100,24000,24100,24000,338
20230823,103500,546165900,24050,24000,24050,24000,106
20230823,103400,543618100,24000,24000,24000,24000,10
20230823,103300,543378100,24050,24050,24050,23950,340
20230823,103200,535201200,23950,24000,24000,23950,717
20230823,103100,518022200,23950,23900,23950,23900,26
20230823,103000,517399550,23900,23950,24000,23900,83
20230823,102900,515409350,23900,23900,23900,23900,0
20230823,102800,515409350,23900,23900,23900,23900,10
20230823,102700,515170350,23950,23950,23950,23950,3
20230823,102600,515098500,23950,23950,23950,23950,59
20230823,102500,513685450,23900,23950,23950,23900,155
20230823,102400,509973700,23950,23950,23950,23950,12
20230823,102300,509686300,23950,23950,23950,23950,0
20230823,102200,509686300,23950,23950,24000,23950,78
20230823,102100,507815650,23950,23950,23950,23950,1
20230823,102000,507791700,23950,23950,23950,23950,0
20230823,101900,507791700,23950,24050,24050,23950,106
20230823,101800,505245450,24000,23950,24000,23900,301
20230823,101700,498022050,24000,23950,24000,23950,491
20230823,101600,486239350,23900,23850,23900,23850,15
20230823,101500,485881350,23900,23900,23900,23900,5
20230823,101400,485761850,23950,23950,23950,23950,65
20230823,101300,484205100,23900,23900,23900,23900,77
20230823,101200,482364800,23900,23900,23950,23900,49
20230823,101100,481191850,23900,23950,23950,23900,27
20230823,101000,480546500,23900,23900,23900,23900,10
20230823,100900,480307500,23900,23900,23900,23900,71
20230823,100800,478610600,23850,23850,23850,23850,15
20230823,100700,478252850,23850,23850,23850,23850,10
20230823,100600,478014350,23950,23950,23950,23950,0
20230823,100500,478014350,23950,23950,23950,23950,63
20230823,100400,476505500,24000,24000,24000,24000,5
20230823,100300,476385500,24000,23950,24000,23950,170
20230823,100200,472308850,23950,23950,23950,23900,72
20230823,100100,470584750,23900,23850,23900,23850,18
20230823,100000,470155050,23900,23900,23900,23900,41
20230823,095900,469175150,23900,23900,23900,23900,72
20230823,095800,467454350,23850,23850,23850,23850,10
20230823,095700,467215850,23850,23850,23850,23850,0
20230823,095600,467215850,23850,23850,23850,23850,10
20230823,095500,466977350,23850,23850,23850,23850,10
20230823,095400,466738850,23850,23850,23850,23850,0
20230823,095300,466738850,23850,23800,23850,23800,20
20230823,095200,466262350,23800,23800,23800,23800,10
20230823,095100,466024350,23800,23800,23800,23800,1
20230823,095000,466000550,23850,23850,23850,23850,350
20230823,094900,457653050,23850,23850,23850,23850,58
20230823,094800,456269750,23900,23900,23900,23900,1
20230823,094700,456245850,23850,23850,23850,23850,10
20230823,094600,456007350,23850,23850,23850,23850,0
20230823,094500,456007350,23850,23900,23900,23850,46
20230823,094400,454909000,23850,23850,23850,23850,15
20230823,094300,454551250,23950,23950,23950,23850,439
20230823,094200,444064600,23950,23950,24000,23950,45
20230823,094100,442986600,23950,24100,24100,23950,4533
20230823,094000,334197100,24100,24050,24100,24000,70
20230823,093900,332511800,24050,24000,24050,24000,35
20230823,093800,331670550,24000,24100,24100,24000,86
20230823,093700,329600100,24050,24050,24050,24050,28
20230823,093600,328926700,24050,24100,24100,24050,373
20230823,093500,319950250,24100,24050,24100,24000,1205
20230823,093400,290931350,24050,24050,24050,24050,0
20230823,093300,290931350,24050,24100,24100,24000,53
20230823,093200,289658950,24000,24000,24050,24000,920
20230823,093100,267550900,23900,23950,23950,23900,8
20230823,093000,267359550,23950,24000,24000,23950,12
20230823,092900,267072050,24000,23950,24000,23900,182
20230823,092800,262705600,23950,23950,24000,23950,350
20230823,092700,254307600,23950,24000,24000,23950,1524
20230823,092600,217759350,24000,23850,24000,23850,627
20230823,092500,202747050,23850,23800,23850,23800,137
20230823,092400,199479850,23850,23850,23850,23850,14
20230823,092300,199145950,23900,23900,23900,23900,0
20230823,092200,199145950,23900,23900,23900,23900,351
20230823,092100,190757050,23850,23850,23850,23650,1085
20230823,092000,164949800,23850,23850,23850,23850,226
20230823,091900,159559700,23850,23900,23900,23850,51
20230823,091800,158341300,23850,23850,23850,23850,33
20230823,091700,157554250,23850,23850,23850,23850,15
20230823,091600,157196500,23900,23850,23900,23850,1163
20230823,091500,129431950,23800,23750,23800,23750,616
20230823,091400,114777400,23800,23800,23800,23800,72
20230823,091300,113063800,23750,23750,23750,23750,174
20230823,091200,108931300,23750,23700,23750,23700,24
20230823,091100,108361800,23600,23600,23600,23600,1
20230823,091000,108338200,23750,23550,23750,23550,1292
20230823,090900,77794300,23550,23550,23550,23550,50
20230823,090800,76616800,23600,23600,23600,23600,18
20230823,090700,76192000,23600,23500,23600,23500,488
20230823,090600,64723000,23500,23500,23500,23500,152
20230823,090500,61151000,23500,23550,23700,23500,1335
20230823,090400,29770200,23550,23600,23600,23550,277
20230823,090300,23241850,23700,23700,23700,23700,296
20230823,090200,16226650,23550,23550,23550,23550,1
20230823,090100,16203100,23550,23600,23600,23550,225
20230823,090000,10903850,23600,23650,23650,23550,462
Reference in New Issue Copy Permalink