ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089010/min/candle-20240905.csv

659 lines
34 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
20240905,195600,2358937800,20850,20850,20850,20850,1492
20240905,195500,2358937800,20850,20850,20850,20850,0
20240905,195400,2358937800,20850,20850,20850,20850,0
20240905,195300,2358937800,20850,20850,20850,20850,0
20240905,195200,2358937800,20850,20850,20850,20850,0
20240905,195100,2358937800,20850,20850,20850,20850,0
20240905,195000,2358937800,20850,20850,20850,20850,0
20240905,194900,2358937800,20850,20850,20850,20850,0
20240905,194800,2358937800,20850,20850,20850,20850,0
20240905,194700,2358937800,20850,20850,20850,20850,0
20240905,194600,2358937800,20850,20850,20850,20850,0
20240905,194500,2358937800,20850,20850,20850,20850,0
20240905,194400,2358937800,20850,20850,20850,20850,0
20240905,194300,2358937800,20850,20850,20850,20850,0
20240905,194200,2358937800,20850,20850,20850,20850,0
20240905,194100,2358937800,20850,20850,20850,20850,0
20240905,194000,2358937800,20850,20850,20850,20850,0
20240905,193900,2358937800,20850,20850,20850,20850,0
20240905,193800,2358937800,20850,20850,20850,20850,0
20240905,193700,2358937800,20850,20850,20850,20850,0
20240905,193600,2358937800,20850,20850,20850,20850,0
20240905,193500,2358937800,20850,20850,20850,20850,0
20240905,193400,2358937800,20850,20850,20850,20850,0
20240905,193300,2358937800,20850,20850,20850,20850,0
20240905,193200,2358937800,20850,20850,20850,20850,0
20240905,193100,2358937800,20850,20850,20850,20850,0
20240905,193000,2358937800,20850,20850,20850,20850,0
20240905,192900,2358937800,20850,20850,20850,20850,0
20240905,192800,2358937800,20850,20850,20850,20850,0
20240905,192700,2358937800,20850,20850,20850,20850,0
20240905,192600,2358937800,20850,20850,20850,20850,1492
20240905,192500,2358937800,20850,20850,20850,20850,0
20240905,192400,2358937800,20850,20850,20850,20850,0
20240905,192300,2358937800,20850,20850,20850,20850,0
20240905,192200,2358937800,20850,20850,20850,20850,0
20240905,192100,2358937800,20850,20850,20850,20850,0
20240905,192000,2358937800,20850,20850,20850,20850,0
20240905,191900,2358937800,20850,20850,20850,20850,0
20240905,191800,2358937800,20850,20850,20850,20850,0
20240905,191700,2358937800,20850,20850,20850,20850,0
20240905,191600,2358937800,20850,20850,20850,20850,0
20240905,191500,2358937800,20850,20850,20850,20850,0
20240905,191400,2358937800,20850,20850,20850,20850,0
20240905,191300,2358937800,20850,20850,20850,20850,0
20240905,191200,2358937800,20850,20850,20850,20850,0
20240905,191100,2358937800,20850,20850,20850,20850,0
20240905,191000,2358937800,20850,20850,20850,20850,0
20240905,190900,2358937800,20850,20850,20850,20850,0
20240905,190800,2358937800,20850,20850,20850,20850,0
20240905,190700,2358937800,20850,20850,20850,20850,0
20240905,190600,2358937800,20850,20850,20850,20850,0
20240905,190500,2358937800,20850,20850,20850,20850,0
20240905,190400,2358937800,20850,20850,20850,20850,0
20240905,190300,2358937800,20850,20850,20850,20850,0
20240905,190200,2358937800,20850,20850,20850,20850,0
20240905,190100,2358937800,20850,20850,20850,20850,0
20240905,190000,2358937800,20850,20850,20850,20850,0
20240905,185900,2358937800,20850,20850,20850,20850,0
20240905,185800,2358937800,20850,20850,20850,20850,0
20240905,185700,2358937800,20850,20850,20850,20850,0
20240905,185600,2358937800,20850,20850,20850,20850,1492
20240905,185500,2358937800,20850,20850,20850,20850,0
20240905,185400,2358937800,20850,20850,20850,20850,0
20240905,185300,2358937800,20850,20850,20850,20850,0
20240905,185200,2358937800,20850,20850,20850,20850,0
20240905,185100,2358937800,20850,20850,20850,20850,0
20240905,185000,2358937800,20850,20850,20850,20850,0
20240905,184900,2358937800,20850,20850,20850,20850,0
20240905,184800,2358937800,20850,20850,20850,20850,0
20240905,184700,2358937800,20850,20850,20850,20850,0
20240905,184600,2358937800,20850,20850,20850,20850,0
20240905,184500,2358937800,20850,20850,20850,20850,0
20240905,184400,2358937800,20850,20850,20850,20850,0
20240905,184300,2358937800,20850,20850,20850,20850,0
20240905,184200,2358937800,20850,20850,20850,20850,0
20240905,184100,2358937800,20850,20850,20850,20850,0
20240905,184000,2358937800,20850,20850,20850,20850,0
20240905,183900,2358937800,20850,20850,20850,20850,0
20240905,183800,2358937800,20850,20850,20850,20850,0
20240905,183700,2358937800,20850,20850,20850,20850,0
20240905,183600,2358937800,20850,20850,20850,20850,0
20240905,183500,2358937800,20850,20850,20850,20850,0
20240905,183400,2358937800,20850,20850,20850,20850,0
20240905,183300,2358937800,20850,20850,20850,20850,0
20240905,183200,2358937800,20850,20850,20850,20850,0
20240905,183100,2358937800,20850,20850,20850,20850,0
20240905,183000,2358937800,20850,20850,20850,20850,0
20240905,182900,2358937800,20850,20850,20850,20850,0
20240905,182800,2358937800,20850,20850,20850,20850,0
20240905,182700,2358937800,20850,20850,20850,20850,0
20240905,182600,2358937800,20850,20850,20850,20850,1492
20240905,182500,2358937800,20850,20850,20850,20850,0
20240905,182400,2358937800,20850,20850,20850,20850,0
20240905,182300,2358937800,20850,20850,20850,20850,0
20240905,182200,2358937800,20850,20850,20850,20850,0
20240905,182100,2358937800,20850,20850,20850,20850,0
20240905,182000,2358937800,20850,20850,20850,20850,0
20240905,181900,2358937800,20850,20850,20850,20850,0
20240905,181800,2358937800,20850,20850,20850,20850,0
20240905,181700,2358937800,20850,20850,20850,20850,0
20240905,181600,2358937800,20850,20850,20850,20850,0
20240905,181500,2358937800,20850,20850,20850,20850,0
20240905,181400,2358937800,20850,20850,20850,20850,0
20240905,181300,2358937800,20850,20850,20850,20850,0
20240905,181200,2358937800,20850,20850,20850,20850,0
20240905,181100,2358937800,20850,20850,20850,20850,0
20240905,181000,2358937800,20850,20850,20850,20850,0
20240905,180900,2358937800,20850,20850,20850,20850,0
20240905,180800,2358937800,20850,20850,20850,20850,0
20240905,180700,2358937800,20850,20850,20850,20850,0
20240905,180600,2358937800,20850,20850,20850,20850,0
20240905,180500,2358937800,20850,20850,20850,20850,0
20240905,180400,2358937800,20850,20850,20850,20850,0
20240905,180300,2358937800,20850,20850,20850,20850,0
20240905,180200,2358937800,20850,20850,20850,20850,0
20240905,180100,2358937800,20850,20850,20850,20850,0
20240905,180000,2358937800,20850,20850,20850,20850,0
20240905,175900,2358937800,20850,20850,20850,20850,0
20240905,175800,2358937800,20850,20850,20850,20850,0
20240905,175700,2358937800,20850,20850,20850,20850,0
20240905,175600,2358937800,20850,20850,20850,20850,1492
20240905,175500,2358937800,20850,20850,20850,20850,0
20240905,175400,2358937800,20850,20850,20850,20850,0
20240905,175300,2358937800,20850,20850,20850,20850,0
20240905,175200,2358937800,20850,20850,20850,20850,0
20240905,175100,2358937800,20850,20850,20850,20850,0
20240905,175000,2358937800,20850,20850,20850,20850,0
20240905,174900,2358937800,20850,20850,20850,20850,0
20240905,174800,2358937800,20850,20850,20850,20850,0
20240905,174700,2358937800,20850,20850,20850,20850,0
20240905,174600,2358937800,20850,20850,20850,20850,0
20240905,174500,2358937800,20850,20850,20850,20850,0
20240905,174400,2358937800,20850,20850,20850,20850,0
20240905,174300,2358937800,20850,20850,20850,20850,0
20240905,174200,2358937800,20850,20850,20850,20850,0
20240905,174100,2358937800,20850,20850,20850,20850,0
20240905,174000,2358937800,20850,20850,20850,20850,0
20240905,173900,2358937800,20850,20850,20850,20850,0
20240905,173800,2358937800,20850,20850,20850,20850,0
20240905,173700,2358937800,20850,20850,20850,20850,0
20240905,173600,2358937800,20850,20850,20850,20850,0
20240905,173500,2358937800,20850,20850,20850,20850,0
20240905,173400,2358937800,20850,20850,20850,20850,0
20240905,173300,2358937800,20850,20850,20850,20850,0
20240905,173200,2358937800,20850,20850,20850,20850,0
20240905,173100,2358937800,20850,20850,20850,20850,0
20240905,173000,2358937800,20850,20850,20850,20850,0
20240905,172900,2358937800,20850,20850,20850,20850,0
20240905,172800,2358937800,20850,20850,20850,20850,0
20240905,172700,2358937800,20850,20850,20850,20850,0
20240905,172600,2358937800,20850,20850,20850,20850,1492
20240905,172500,2358937800,20850,20850,20850,20850,0
20240905,172400,2358937800,20850,20850,20850,20850,0
20240905,172300,2358937800,20850,20850,20850,20850,0
20240905,172200,2358937800,20850,20850,20850,20850,0
20240905,172100,2358937800,20850,20850,20850,20850,0
20240905,172000,2358937800,20850,20850,20850,20850,0
20240905,171900,2358937800,20850,20850,20850,20850,0
20240905,171800,2358937800,20850,20850,20850,20850,0
20240905,171700,2358937800,20850,20850,20850,20850,0
20240905,171600,2358937800,20850,20850,20850,20850,0
20240905,171500,2358937800,20850,20850,20850,20850,0
20240905,171400,2358937800,20850,20850,20850,20850,0
20240905,171300,2358937800,20850,20850,20850,20850,0
20240905,171200,2358937800,20850,20850,20850,20850,0
20240905,171100,2358937800,20850,20850,20850,20850,0
20240905,171000,2358937800,20850,20850,20850,20850,0
20240905,170900,2358937800,20850,20850,20850,20850,0
20240905,170800,2358937800,20850,20850,20850,20850,0
20240905,170700,2358937800,20850,20850,20850,20850,0
20240905,170600,2358937800,20850,20850,20850,20850,0
20240905,170500,2358937800,20850,20850,20850,20850,0
20240905,170400,2358937800,20850,20850,20850,20850,0
20240905,170300,2358937800,20850,20850,20850,20850,0
20240905,170200,2358937800,20850,20850,20850,20850,0
20240905,170100,2358937800,20850,20850,20850,20850,0
20240905,170000,2358937800,20850,20850,20850,20850,0
20240905,165900,2358937800,20850,20850,20850,20850,0
20240905,165800,2358937800,20850,20850,20850,20850,0
20240905,165700,2358937800,20850,20850,20850,20850,0
20240905,165600,2358937800,20850,20850,20850,20850,1492
20240905,165500,2358937800,20850,20850,20850,20850,0
20240905,165400,2358937800,20850,20850,20850,20850,0
20240905,165300,2358937800,20850,20850,20850,20850,0
20240905,165200,2358937800,20850,20850,20850,20850,0
20240905,165100,2358937800,20850,20850,20850,20850,0
20240905,165000,2358937800,20850,20850,20850,20850,0
20240905,164900,2358937800,20850,20850,20850,20850,0
20240905,164800,2358937800,20850,20850,20850,20850,0
20240905,164700,2358937800,20850,20850,20850,20850,0
20240905,164600,2358937800,20850,20850,20850,20850,0
20240905,164500,2358937800,20850,20850,20850,20850,0
20240905,164400,2358937800,20850,20850,20850,20850,0
20240905,164300,2358937800,20850,20850,20850,20850,0
20240905,164200,2358937800,20850,20850,20850,20850,0
20240905,164100,2358937800,20850,20850,20850,20850,0
20240905,164000,2358937800,20850,20850,20850,20850,0
20240905,163900,2358937800,20850,20850,20850,20850,0
20240905,163800,2358937800,20850,20850,20850,20850,0
20240905,163700,2358937800,20850,20850,20850,20850,0
20240905,163600,2358937800,20850,20850,20850,20850,0
20240905,163500,2358937800,20850,20850,20850,20850,0
20240905,163400,2358937800,20850,20850,20850,20850,0
20240905,163300,2358937800,20850,20850,20850,20850,0
20240905,163200,2358937800,20850,20850,20850,20850,0
20240905,163100,2358937800,20850,20850,20850,20850,0
20240905,163000,2358937800,20850,20850,20850,20850,0
20240905,162900,2358937800,20850,20850,20850,20850,0
20240905,162800,2358937800,20850,20850,20850,20850,0
20240905,162700,2358937800,20850,20850,20850,20850,0
20240905,162600,2358937800,20850,20850,20850,20850,1492
20240905,162500,2358937800,20850,20850,20850,20850,0
20240905,162400,2358937800,20850,20850,20850,20850,0
20240905,162300,2358937800,20850,20850,20850,20850,0
20240905,162200,2358937800,20850,20850,20850,20850,0
20240905,162100,2358937800,20850,20850,20850,20850,0
20240905,162000,2358937800,20850,20850,20850,20850,0
20240905,161900,2358937800,20850,20850,20850,20850,0
20240905,161800,2358937800,20850,20850,20850,20850,0
20240905,161700,2358937800,20850,20850,20850,20850,0
20240905,161600,2358937800,20850,20850,20850,20850,0
20240905,161500,2358937800,20850,20850,20850,20850,0
20240905,161400,2358937800,20850,20850,20850,20850,0
20240905,161300,2358937800,20850,20850,20850,20850,0
20240905,161200,2358937800,20850,20850,20850,20850,0
20240905,161100,2358937800,20850,20850,20850,20850,0
20240905,161000,2358937800,20850,20850,20850,20850,0
20240905,160900,2358937800,20850,20850,20850,20850,0
20240905,160800,2358937800,20850,20850,20850,20850,0
20240905,160700,2358937800,20850,20850,20850,20850,0
20240905,160600,2358937800,20850,20850,20850,20850,0
20240905,160500,2358937800,20850,20850,20850,20850,0
20240905,160400,2358937800,20850,20850,20850,20850,0
20240905,160300,2358937800,20850,20850,20850,20850,0
20240905,160200,2358937800,20850,20850,20850,20850,0
20240905,160100,2358937800,20850,20850,20850,20850,0
20240905,160000,2358937800,20850,20850,20850,20850,0
20240905,155900,2358937800,20850,20850,20850,20850,0
20240905,155800,2358937800,20850,20850,20850,20850,0
20240905,155700,2358937800,20850,20850,20850,20850,0
20240905,155600,2358937800,20850,20850,20850,20850,1492
20240905,155500,2358937800,20850,20850,20850,20850,0
20240905,155400,2358937800,20850,20850,20850,20850,0
20240905,155300,2358937800,20850,20850,20850,20850,0
20240905,155200,2358937800,20850,20850,20850,20850,0
20240905,155100,2358937800,20850,20850,20850,20850,0
20240905,155000,2358937800,20850,20850,20850,20850,0
20240905,154900,2358937800,20850,20850,20850,20850,0
20240905,154800,2358937800,20850,20850,20850,20850,0
20240905,154700,2358937800,20850,20850,20850,20850,0
20240905,154600,2358937800,20850,20850,20850,20850,0
20240905,154500,2358937800,20850,20850,20850,20850,0
20240905,154400,2358937800,20850,20850,20850,20850,0
20240905,154300,2358937800,20850,20850,20850,20850,0
20240905,154200,2358937800,20850,20850,20850,20850,0
20240905,154100,2358937800,20850,20850,20850,20850,0
20240905,154000,2358937800,20850,20850,20850,20850,0
20240905,153900,2358937800,20850,20850,20850,20850,0
20240905,153800,2358937800,20850,20850,20850,20850,0
20240905,153700,2358937800,20850,20850,20850,20850,0
20240905,153600,2358937800,20850,20850,20850,20850,0
20240905,153500,2358937800,20850,20850,20850,20850,0
20240905,153400,2358937800,20850,20850,20850,20850,0
20240905,153300,2358937800,20850,20850,20850,20850,0
20240905,153200,2358937800,20850,20850,20850,20850,0
20240905,153100,2358937800,20850,20850,20850,20850,0
20240905,153000,2358937800,20850,20850,20850,20850,1492
20240905,152900,2327829600,20900,20900,20900,20900,0
20240905,152800,2327829600,20900,20900,20900,20900,0
20240905,152700,2327829600,20900,20900,20900,20900,0
20240905,152600,2327829600,20900,20900,20900,20900,0
20240905,152500,2327829600,20900,20900,20900,20900,0
20240905,152400,2327829600,20900,20900,20900,20900,0
20240905,152300,2327829600,20900,20900,20900,20900,0
20240905,152200,2327829600,20900,20900,20900,20900,0
20240905,152100,2327829600,20900,20900,20900,20900,0
20240905,152000,2327829600,20900,20900,20900,20900,0
20240905,151900,2327829600,20900,20850,20900,20800,59
20240905,151800,2326598550,20800,20800,20850,20750,455
20240905,151700,2317141350,20800,20800,20800,20750,293
20240905,151600,2311047050,20800,20850,20850,20750,480
20240905,151500,2301060000,20800,20850,20850,20800,153
20240905,151400,2297871900,20900,20900,20900,20900,0
20240905,151300,2297871900,20900,20900,20900,20900,1
20240905,151200,2297851000,20850,20900,20900,20850,516
20240905,151100,2287091950,20950,20950,20950,20900,106
20240905,151000,2284872450,20950,20850,20950,20850,436
20240905,150900,2275759200,20900,20900,20950,20900,11
20240905,150800,2275529250,20900,20900,20900,20900,408
20240905,150700,2267002050,20950,20900,20950,20900,357
20240905,150600,2259530750,20900,20950,20950,20900,6
20240905,150500,2259405250,20900,20900,20950,20900,16
20240905,150400,2259070750,20900,20950,20950,20850,89
20240905,150300,2257211700,20950,20900,20950,20900,544
20240905,150200,2245820950,20900,20900,20900,20900,382
20240905,150100,2237837150,20950,20900,20950,20900,104
20240905,150000,2235658500,20950,20950,20950,20950,1
20240905,145900,2235637550,20900,20900,20900,20900,55
20240905,145800,2234488050,20900,20900,20900,20900,135
20240905,145700,2231666550,20900,20900,20900,20900,0
20240905,145600,2231666550,20900,20900,20900,20900,11
20240905,145500,2231436650,20900,20900,20900,20900,113
20240905,145400,2229074950,20950,20900,20950,20900,415
20240905,145300,2220399550,20900,20900,20900,20900,13
20240905,145200,2220127850,20900,20900,20900,20900,7
20240905,145100,2219981550,20900,20900,20900,20900,4
20240905,145000,2219897950,20900,20900,20900,20900,75
20240905,144900,2218330450,20900,20900,20900,20900,81
20240905,144800,2216637550,20900,20900,20900,20900,11
20240905,144700,2216407650,20900,20850,20900,20850,347
20240905,144600,2209155450,20850,20900,20900,20800,746
20240905,144500,2193605950,20900,20850,20900,20850,8
20240905,144400,2193438900,20850,20850,20850,20850,0
20240905,144300,2193438900,20850,20900,20900,20850,178
20240905,144200,2189727350,20850,20900,20900,20850,29
20240905,144100,2189122250,20900,20900,20900,20900,0
20240905,144000,2189122250,20900,20900,20900,20900,619
20240905,143900,2176185150,20900,20900,20900,20900,66
20240905,143800,2174805750,20900,20900,20900,20900,217
20240905,143700,2170270450,20950,20950,20950,20950,0
20240905,143600,2170270450,20950,20900,20950,20900,201
20240905,143500,2166059550,20900,20900,20950,20900,78
20240905,143400,2164429300,20900,20900,20900,20900,458
20240905,143300,2154857100,20850,20800,20900,20800,1275
20240905,143200,2128294950,20750,20750,20750,20750,1
20240905,143100,2128274200,20800,20650,20800,20650,1608
20240905,143000,2095011750,20700,20700,20700,20700,1
20240905,142900,2094991050,20700,20700,20700,20700,84
20240905,142800,2093252250,20700,20650,20750,20650,188
20240905,142700,2089365500,20700,20700,20750,20700,1004
20240905,142600,2068570000,20650,20650,20650,20650,169
20240905,142500,2065080150,20650,20700,20700,20650,27
20240905,142400,2064521350,20700,20700,20700,20700,363
20240905,142300,2057007250,20700,20700,20700,20700,603
20240905,142200,2044525150,20700,20750,20750,20700,21
20240905,142100,2044089450,20750,20750,20750,20750,455
20240905,142000,2034648200,20750,20700,20750,20700,147
20240905,141900,2031598000,20800,20800,20800,20800,0
20240905,141800,2031598000,20800,20800,20800,20800,505
20240905,141700,2021094000,20800,20750,20800,20750,922
20240905,141600,2001948750,20800,20800,20800,20800,3
20240905,141500,2001886350,20750,20750,20750,20750,509
20240905,141400,1991324600,20700,20700,20750,20700,819
20240905,141300,1974365300,20650,20650,20650,20650,101
20240905,141200,1972279650,20650,20650,20650,20650,364
20240905,141100,1964763050,20650,20650,20650,20650,106
20240905,141000,1962574150,20600,20600,20600,20600,300
20240905,140900,1956394150,20600,20650,20650,20600,295
20240905,140800,1950302650,20550,20550,20550,20550,0
20240905,140700,1950302650,20550,20600,20600,20550,345
20240905,140600,1943212800,20600,20650,20650,20600,321
20240905,140500,1936600000,20600,20650,20650,20600,2575
20240905,140400,1883474200,20650,20650,20650,20650,120
20240905,140300,1880996200,20650,20650,20700,20650,228
20240905,140200,1876287950,20650,20700,20700,20650,1646
20240905,140100,1842223050,20700,20700,20700,20700,74
20240905,140000,1840691250,20700,20700,20700,20700,100
20240905,135900,1838621250,20700,20700,20700,20700,116
20240905,135800,1836220050,20750,20750,20750,20750,1
20240905,135700,1836199300,20750,20700,20750,20700,390
20240905,135600,1828107050,20700,20700,20700,20700,506
20240905,135500,1817632850,20750,20750,20750,20750,0
20240905,135400,1817632850,20750,20700,20750,20700,13
20240905,135300,1817363250,20750,20750,20750,20750,1
20240905,135200,1817342500,20750,20750,20750,20750,0
20240905,135100,1817342500,20750,20750,20750,20700,161
20240905,135000,1814001850,20700,20700,20700,20650,75
20240905,134900,1812449400,20700,20700,20700,20700,0
20240905,134800,1812449400,20700,20700,20700,20700,875
20240905,134700,1794336900,20700,20700,20750,20700,317
20240905,134600,1787773750,20700,20700,20700,20700,155
20240905,134500,1784565250,20700,20700,20700,20700,40
20240905,134400,1783737250,20700,20700,20700,20700,248
20240905,134300,1778603650,20700,20700,20700,20700,109
20240905,134200,1776347350,20700,20750,20750,20700,153
20240905,134100,1773178750,20750,20700,20750,20700,182
20240905,134000,1769409600,20700,20700,20700,20700,0
20240905,133900,1769409600,20700,20750,20750,20700,220
20240905,133800,1764855100,20750,20800,20800,20750,304
20240905,133700,1758547050,20800,20800,20800,20800,0
20240905,133600,1758547050,20800,20800,20800,20800,0
20240905,133500,1758547050,20800,20800,20800,20800,2
20240905,133400,1758505450,20800,20800,20800,20800,5
20240905,133300,1758401450,20800,20800,20800,20800,1
20240905,133200,1758380650,20800,20800,20800,20800,0
20240905,133100,1758380650,20800,20800,20800,20800,0
20240905,133000,1758380650,20800,20800,20800,20800,8
20240905,132900,1758214250,20800,20800,20800,20800,83
20240905,132800,1756487850,20750,20750,20750,20750,0
20240905,132700,1756487850,20750,20750,20750,20750,5
20240905,132600,1756384100,20800,20800,20800,20800,2
20240905,132500,1756342500,20750,20750,20750,20750,36
20240905,132400,1755595500,20800,20800,20800,20800,500
20240905,132300,1745195500,20800,20800,20800,20800,0
20240905,132200,1745195500,20800,20800,20800,20800,0
20240905,132100,1745195500,20800,20800,20800,20800,0
20240905,132000,1745195500,20800,20750,20800,20750,23
20240905,131900,1744718100,20750,20750,20800,20750,162
20240905,131800,1741356300,20800,20800,20800,20800,74
20240905,131700,1739817100,20800,20800,20800,20800,170
20240905,131600,1736281100,20800,20800,20800,20800,42
20240905,131500,1735407500,20800,20800,20800,20800,368
20240905,131400,1727753100,20800,20800,20800,20800,1
20240905,131300,1727732300,20700,20750,20750,20700,247
20240905,131200,1722607600,20700,20750,20750,20700,129
20240905,131100,1719934650,20650,20650,20650,20650,100
20240905,131000,1717869650,20650,20650,20650,20650,74
20240905,130900,1716341550,20650,20750,20750,20650,178
20240905,130800,1712664300,20700,20700,20700,20700,1000
20240905,130700,1691964300,20700,20750,20750,20700,203
20240905,130600,1687752100,20750,20750,20750,20750,205
20240905,130500,1683498350,20700,20700,20700,20700,0
20240905,130400,1683498350,20700,20700,20700,20700,336
20240905,130300,1676543150,20650,20650,20650,20650,69
20240905,130200,1675118300,20600,20600,20600,20600,101
20240905,130100,1673037700,20600,20600,20650,20600,3913
20240905,130000,1592369150,20650,20600,20650,20600,849
20240905,125900,1574837650,20600,20600,20600,20600,1518
20240905,125800,1543566850,20650,20650,20650,20650,5
20240905,125700,1543463600,20650,20650,20650,20650,1
20240905,125600,1543442950,20650,20600,20650,20600,1934
20240905,125500,1503587800,20600,20650,20650,20600,664
20240905,125400,1489887850,20700,20700,20700,20700,9
20240905,125300,1489701550,20650,20650,20650,20650,74
20240905,125200,1488173450,20650,20650,20650,20650,0
20240905,125100,1488173450,20650,20600,20650,20600,650
20240905,125000,1474775950,20600,20600,20600,20600,1156
20240905,124900,1450962350,20600,20600,20600,20600,2622
20240905,124800,1396949150,20650,20700,20700,20650,6440
20240905,124700,1263782200,20750,20750,20750,20750,1398
20240905,124600,1234773700,20750,20800,20800,20750,1590
20240905,124500,1201730950,20800,20750,20800,20750,250
20240905,124400,1196540950,20750,20800,20800,20750,335
20240905,124300,1189573200,20800,20850,20850,20800,87
20240905,124200,1187763500,20850,20800,20850,20800,150
20240905,124100,1184643300,20800,20750,20800,20750,2534
20240905,124000,1132021800,20750,20750,20750,20750,213
20240905,123900,1127602050,20800,20800,20800,20800,13
20240905,123800,1127331650,20800,20850,20850,20800,2234
20240905,123700,1080864400,20850,20850,20850,20850,10
20240905,123600,1080655900,20800,20850,20850,20800,300
20240905,123500,1074410900,20850,20850,20850,20850,0
20240905,123400,1074410900,20850,20900,20900,20850,2049
20240905,123300,1031688250,20900,20900,20900,20900,3
20240905,123200,1031625550,20850,20850,20850,20850,147
20240905,123100,1028560600,20850,20850,20850,20850,400
20240905,123000,1020220600,20850,20900,20900,20850,66
20240905,122900,1018844400,20900,20900,20900,20900,4
20240905,122800,1018760800,20900,20900,20900,20900,6
20240905,122700,1018635400,20900,20850,20900,20850,84
20240905,122600,1016883500,20850,20850,20850,20850,8
20240905,122500,1016716700,20850,20850,20850,20850,1
20240905,122400,1016695850,20850,20850,20850,20850,374
20240905,122300,1008897950,20850,20850,20850,20850,0
20240905,122200,1008897950,20850,20850,20850,20850,100
20240905,122100,1006812950,20850,20900,20900,20850,151
20240905,122000,1003660750,20900,20900,20900,20900,50
20240905,121900,1002615750,20850,20850,20850,20850,74
20240905,121800,1001072850,20900,20900,20900,20900,500
20240905,121700,990622850,20850,20850,20850,20850,0
20240905,121600,990622850,20850,20850,20850,20850,74
20240905,121500,989079950,20900,20900,20900,20900,741
20240905,121400,973593050,20950,20950,20950,20950,4
20240905,121300,973509250,20900,20950,20950,20900,82
20240905,121200,971795050,20950,20950,20950,20950,1
20240905,121100,971774100,20950,20950,20950,20950,0
20240905,121000,971774100,20950,20900,20950,20900,24
20240905,120900,971272450,20900,20950,20950,20900,2
20240905,120800,971230600,20950,20950,20950,20950,665
20240905,120700,957298850,20950,20950,20950,20950,74
20240905,120600,955748550,21000,20950,21000,20950,201
20240905,120500,951533950,21000,21000,21000,21000,0
20240905,120400,951533950,21000,21000,21000,21000,280
20240905,120300,945653950,20950,20950,20950,20950,0
20240905,120200,945653950,20950,20950,20950,20950,148
20240905,120100,942553350,20950,20950,20950,20950,100
20240905,120000,940458350,21000,20950,21000,20950,20
20240905,115900,940038850,21000,21000,21000,21000,47
20240905,115800,939051850,21000,21000,21000,21000,7
20240905,115700,938904850,20950,20950,20950,20950,0
20240905,115600,938904850,20950,20950,20950,20950,74
20240905,115500,937354550,20950,20950,20950,20950,1
20240905,115400,937333600,20950,20950,20950,20950,0
20240905,115300,937333600,20950,20950,20950,20950,74
20240905,115200,935783300,21000,21000,21000,21000,1
20240905,115100,935762300,20950,20950,20950,20950,0
20240905,115000,935762300,20950,20950,20950,20950,139
20240905,114900,932850250,20950,20950,20950,20950,0
20240905,114800,932850250,20950,20950,20950,20950,0
20240905,114700,932850250,20950,20950,20950,20950,74
20240905,114600,931299950,20950,20950,20950,20950,15
20240905,114500,930985700,20950,20950,20950,20950,1
20240905,114400,930964750,21000,21000,21000,21000,0
20240905,114300,930964750,21000,21000,21000,21000,1
20240905,114200,930943750,20950,20950,20950,20950,102
20240905,114100,928806850,20950,21000,21000,20950,23
20240905,114000,928324400,21000,21000,21000,21000,72
20240905,113900,926812400,21000,21000,21000,21000,10
20240905,113800,926602400,21000,21000,21000,21000,9
20240905,113700,926413400,21000,21000,21000,21000,0
20240905,113600,926413400,21000,21000,21000,21000,84
20240905,113500,924649400,21000,21100,21100,21000,243
20240905,113400,919534150,21100,21100,21100,21100,125
20240905,113300,916896650,21100,21100,21100,21100,10
20240905,113200,916685650,21050,21050,21050,21050,2
20240905,113100,916643550,21000,20900,21000,20900,1155
20240905,113000,892437200,20900,20950,20950,20900,370
20240905,112900,884689400,20950,20900,20950,20850,505
20240905,112800,874154650,20900,20900,20900,20900,148
20240905,112700,871061450,20900,20900,20900,20900,1
20240905,112600,871040550,20900,20850,20900,20850,749
20240905,112500,855387000,20850,20900,20900,20850,854
20240905,112400,837571150,20900,20900,20900,20900,14
20240905,112300,837278550,20900,20900,20950,20900,1043
20240905,112200,815479600,20900,21000,21000,20900,675
20240905,112100,801368300,20950,20950,20950,20950,101
20240905,112000,799252350,21000,21000,21000,21000,0
20240905,111900,799252350,21000,21000,21000,21000,0
20240905,111800,799252350,21000,20950,21000,20950,101
20240905,111700,797136350,21000,21000,21000,21000,0
20240905,111600,797136350,21000,21000,21000,21000,20
20240905,111500,796716350,21000,20950,21000,20950,3
20240905,111400,796653400,21000,21000,21000,21000,20
20240905,111300,796233400,21050,21050,21050,21050,0
20240905,111200,796233400,21050,21050,21050,21050,10
20240905,111100,796022900,21050,21000,21050,21000,411
20240905,111000,787391850,21000,20900,21100,20900,4451
20240905,110900,694144350,20950,20950,20950,20950,6
20240905,110800,694018650,20950,20950,20950,20900,150
20240905,110700,690879800,20950,21000,21000,20950,115
20240905,110600,688468050,21000,21000,21000,21000,20
20240905,110500,688048050,20950,20950,20950,20950,74
20240905,110400,686497750,20950,21050,21050,20950,2807
20240905,110300,627543850,21100,21100,21100,21100,102
20240905,110200,625391650,21100,21100,21100,21100,2
20240905,110100,625349450,21050,21150,21150,21050,1005
20240905,110000,604159350,21100,21100,21100,21100,0
20240905,105900,604159350,21100,21150,21150,21100,79
20240905,105800,602492200,21150,21150,21150,21150,10
20240905,105700,602280700,21100,21100,21100,21100,512
20240905,105600,591477500,21100,21100,21100,21100,143
20240905,105500,588460200,21100,21250,21250,21100,3584
20240905,105400,512448800,21250,21250,21250,21250,74
20240905,105300,510876300,21250,21300,21300,21250,53
20240905,105200,509749400,21300,21300,21300,21300,6
20240905,105100,509621600,21300,21300,21300,21300,1231
20240905,105000,483401300,21350,21400,21400,21350,595
20240905,104900,470697100,21350,21450,21450,21350,6
20240905,104800,470568500,21450,21400,21450,21400,1275
20240905,104700,443283450,21450,21450,21450,21450,0
20240905,104600,443283450,21450,21450,21450,21450,100
20240905,104500,441138450,21450,21450,21450,21450,323
20240905,104400,434210100,21450,21500,21500,21450,101
20240905,104300,432043600,21450,21450,21500,21450,215
20240905,104200,427431650,21450,21450,21450,21450,77
20240905,104100,425780000,21450,21450,21450,21450,133
20240905,104000,422927150,21500,21500,21500,21500,0
20240905,103900,422927150,21500,21500,21500,21500,6
20240905,103800,422798150,21500,21450,21500,21450,163
20240905,103700,419298650,21450,21450,21450,21450,77
20240905,103600,417647000,21450,21450,21450,21450,114
20240905,103500,415201700,21450,21450,21450,21450,444
20240905,103400,405677900,21450,21450,21450,21450,0
20240905,103300,405677900,21450,21450,21450,21450,0
20240905,103200,405677900,21450,21450,21450,21450,0
20240905,103100,405677900,21450,21450,21450,21450,0
20240905,103000,405677900,21450,21450,21450,21400,685
20240905,102900,391003850,21450,21450,21450,21450,0
20240905,102800,391003850,21450,21450,21450,21400,156
20240905,102700,387665350,21450,21450,21450,21450,281
20240905,102600,381637900,21450,21450,21450,21450,10
20240905,102500,381423400,21400,21400,21400,21400,0
20240905,102400,381423400,21400,21450,21450,21400,164
20240905,102300,377913450,21450,21400,21450,21400,3
20240905,102200,377849150,21400,21400,21400,21400,1
20240905,102100,377827750,21400,21400,21400,21400,0
20240905,102000,377827750,21400,21400,21450,21400,8
20240905,101900,377656500,21450,21400,21450,21400,492
20240905,101800,367127400,21400,21350,21400,21350,191
20240905,101700,363049500,21350,21350,21350,21350,20
20240905,101600,362622500,21350,21400,21400,21350,388
20240905,101500,354338450,21400,21350,21400,21350,4
20240905,101400,354253000,21400,21400,21400,21350,6
20240905,101300,354124750,21350,21350,21400,21350,101
20240905,101200,351965850,21400,21400,21400,21400,30
20240905,101100,351323850,21400,21400,21400,21350,412
20240905,101000,342527050,21400,21450,21450,21400,62
20240905,100900,341199750,21450,21450,21450,21450,150
20240905,100800,337982250,21400,21400,21450,21400,147
20240905,100700,334836400,21450,21450,21450,21450,0
20240905,100600,334836400,21450,21450,21450,21450,0
20240905,100500,334836400,21450,21450,21450,21450,25
20240905,100400,334300150,21400,21400,21400,21400,53
20240905,100300,333165950,21400,21450,21450,21400,205
20240905,100200,328778750,21450,21450,21450,21450,0
20240905,100100,328778750,21450,21450,21450,21400,98
20240905,100000,326679150,21400,21400,21400,21400,219
20240905,095900,321992550,21400,21400,21400,21400,370
20240905,095800,314074550,21450,21450,21450,21450,0
20240905,095700,314074550,21450,21400,21450,21400,2
20240905,095600,314031700,21450,21400,21450,21400,208
20240905,095500,309580200,21450,21450,21450,21450,2
20240905,095400,309537300,21450,21450,21450,21450,1
20240905,095300,309515850,21450,21450,21450,21450,3
20240905,095200,309451500,21450,21400,21450,21400,70
20240905,095100,307953450,21450,21400,21450,21400,367
20240905,095000,300099600,21500,21500,21500,21500,10
20240905,094900,299884600,21500,21500,21500,21500,2
20240905,094800,299841600,21500,21500,21500,21500,1
20240905,094700,299820100,21500,21500,21500,21500,1
20240905,094600,299798600,21400,21450,21450,21400,901
20240905,094500,280514700,21450,21450,21500,21450,203
20240905,094400,276160300,21500,21500,21500,21500,45
20240905,094300,275192800,21550,21550,21550,21500,32
20240905,094200,274504700,21500,21500,21500,21500,232
20240905,094100,269516700,21500,21500,21550,21450,607
20240905,094000,256488850,21450,21500,21500,21450,224
20240905,093900,251679000,21550,21450,21550,21450,290
20240905,093800,245445200,21500,21500,21500,21500,7
20240905,093700,245294700,21500,21450,21500,21450,41
20240905,093600,244415200,21500,21500,21500,21450,782
20240905,093500,227627300,21500,21500,21500,21500,353
20240905,093400,220037800,21500,21500,21500,21500,0
20240905,093300,220037800,21500,21500,21500,21500,10
20240905,093200,219822800,21500,21500,21500,21500,1
20240905,093100,219801300,21450,21450,21500,21450,160
20240905,093000,216369250,21500,21500,21500,21500,48
20240905,092900,215337250,21550,21550,21550,21550,0
20240905,092800,215337250,21550,21500,21550,21500,205
20240905,092700,210928650,21500,21500,21550,21500,1009
20240905,092600,189215800,21500,21500,21500,21500,10
20240905,092500,189000800,21500,21500,21500,21500,34
20240905,092400,188269800,21500,21450,21500,21450,352
20240905,092300,180701850,21450,21400,21450,21400,406
20240905,092200,171993200,21450,21450,21450,21450,55
20240905,092100,170813450,21400,21400,21400,21400,11
20240905,092000,170578050,21350,21350,21350,21350,19
20240905,091900,170172400,21350,21400,21450,21350,702
20240905,091800,155169600,21400,21350,21400,21350,338
20240905,091700,147937200,21350,21400,21400,21350,29
20240905,091600,147317200,21400,21450,21450,21400,7
20240905,091500,147167300,21450,21350,21450,21350,20
20240905,091400,146738900,21350,21450,21450,21350,293
20240905,091300,140470950,21500,21450,21500,21450,536
20240905,091200,128947200,21450,21450,21450,21450,211
20240905,091100,124421250,21350,21450,21500,21350,173
20240905,091000,120707950,21450,21350,21450,21350,1888
20240905,090900,80351250,21300,21300,21350,21300,202
20240905,090800,76048600,21250,21300,21300,21250,113
20240905,090700,73646700,21300,21350,21350,21300,493
20240905,090600,63127950,21400,21400,21400,21400,19
20240905,090500,62721350,21400,21350,21400,21350,83
20240905,090400,60948050,21300,21350,21350,21300,49
20240905,090300,59902000,21350,21350,21350,21250,531
20240905,090200,48590600,21350,21350,21350,21350,12
20240905,090100,48334400,21350,21350,21350,21350,300
20240905,090000,41929400,21250,21200,21400,21200,1727
Reference in New Issue Copy Permalink