ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/216080/min/candle-20230908.csv

679 lines
35 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
20230908,201600,1742732400,24350,24350,24350,24350,1347
20230908,201500,1742732400,24350,24350,24350,24350,0
20230908,201400,1742732400,24350,24350,24350,24350,0
20230908,201300,1742732400,24350,24350,24350,24350,0
20230908,201200,1742732400,24350,24350,24350,24350,0
20230908,201100,1742732400,24350,24350,24350,24350,0
20230908,201000,1742732400,24350,24350,24350,24350,0
20230908,200900,1742732400,24350,24350,24350,24350,0
20230908,200800,1742732400,24350,24350,24350,24350,0
20230908,200700,1742732400,24350,24350,24350,24350,0
20230908,200600,1742732400,24350,24350,24350,24350,0
20230908,200500,1742732400,24350,24350,24350,24350,0
20230908,200400,1742732400,24350,24350,24350,24350,0
20230908,200300,1742732400,24350,24350,24350,24350,0
20230908,200200,1742732400,24350,24350,24350,24350,0
20230908,200100,1742732400,24350,24350,24350,24350,0
20230908,200000,1742732400,24350,24350,24350,24350,0
20230908,195900,1742732400,24350,24350,24350,24350,0
20230908,195800,1742732400,24350,24350,24350,24350,0
20230908,195700,1742732400,24350,24350,24350,24350,0
20230908,195600,1742732400,24350,24350,24350,24350,0
20230908,195500,1742732400,24350,24350,24350,24350,0
20230908,195400,1742732400,24350,24350,24350,24350,0
20230908,195300,1742732400,24350,24350,24350,24350,0
20230908,195200,1742732400,24350,24350,24350,24350,0
20230908,195100,1742732400,24350,24350,24350,24350,0
20230908,195000,1742732400,24350,24350,24350,24350,0
20230908,194900,1742732400,24350,24350,24350,24350,0
20230908,194800,1742732400,24350,24350,24350,24350,0
20230908,194700,1742732400,24350,24350,24350,24350,0
20230908,194600,1742732400,24350,24350,24350,24350,1347
20230908,194500,1742732400,24350,24350,24350,24350,0
20230908,194400,1742732400,24350,24350,24350,24350,0
20230908,194300,1742732400,24350,24350,24350,24350,0
20230908,194200,1742732400,24350,24350,24350,24350,0
20230908,194100,1742732400,24350,24350,24350,24350,0
20230908,194000,1742732400,24350,24350,24350,24350,0
20230908,193900,1742732400,24350,24350,24350,24350,0
20230908,193800,1742732400,24350,24350,24350,24350,0
20230908,193700,1742732400,24350,24350,24350,24350,0
20230908,193600,1742732400,24350,24350,24350,24350,0
20230908,193500,1742732400,24350,24350,24350,24350,0
20230908,193400,1742732400,24350,24350,24350,24350,0
20230908,193300,1742732400,24350,24350,24350,24350,0
20230908,193200,1742732400,24350,24350,24350,24350,0
20230908,193100,1742732400,24350,24350,24350,24350,0
20230908,193000,1742732400,24350,24350,24350,24350,0
20230908,192900,1742732400,24350,24350,24350,24350,0
20230908,192800,1742732400,24350,24350,24350,24350,0
20230908,192700,1742732400,24350,24350,24350,24350,0
20230908,192600,1742732400,24350,24350,24350,24350,0
20230908,192500,1742732400,24350,24350,24350,24350,0
20230908,192400,1742732400,24350,24350,24350,24350,0
20230908,192300,1742732400,24350,24350,24350,24350,0
20230908,192200,1742732400,24350,24350,24350,24350,0
20230908,192100,1742732400,24350,24350,24350,24350,0
20230908,192000,1742732400,24350,24350,24350,24350,0
20230908,191900,1742732400,24350,24350,24350,24350,0
20230908,191800,1742732400,24350,24350,24350,24350,0
20230908,191700,1742732400,24350,24350,24350,24350,0
20230908,191600,1742732400,24350,24350,24350,24350,1347
20230908,191500,1742732400,24350,24350,24350,24350,0
20230908,191400,1742732400,24350,24350,24350,24350,0
20230908,191300,1742732400,24350,24350,24350,24350,0
20230908,191200,1742732400,24350,24350,24350,24350,0
20230908,191100,1742732400,24350,24350,24350,24350,0
20230908,191000,1742732400,24350,24350,24350,24350,0
20230908,190900,1742732400,24350,24350,24350,24350,0
20230908,190800,1742732400,24350,24350,24350,24350,0
20230908,190700,1742732400,24350,24350,24350,24350,0
20230908,190600,1742732400,24350,24350,24350,24350,0
20230908,190500,1742732400,24350,24350,24350,24350,0
20230908,190400,1742732400,24350,24350,24350,24350,0
20230908,190300,1742732400,24350,24350,24350,24350,0
20230908,190200,1742732400,24350,24350,24350,24350,0
20230908,190100,1742732400,24350,24350,24350,24350,0
20230908,190000,1742732400,24350,24350,24350,24350,0
20230908,185900,1742732400,24350,24350,24350,24350,0
20230908,185800,1742732400,24350,24350,24350,24350,0
20230908,185700,1742732400,24350,24350,24350,24350,0
20230908,185600,1742732400,24350,24350,24350,24350,0
20230908,185500,1742732400,24350,24350,24350,24350,0
20230908,185400,1742732400,24350,24350,24350,24350,0
20230908,185300,1742732400,24350,24350,24350,24350,0
20230908,185200,1742732400,24350,24350,24350,24350,0
20230908,185100,1742732400,24350,24350,24350,24350,0
20230908,185000,1742732400,24350,24350,24350,24350,0
20230908,184900,1742732400,24350,24350,24350,24350,0
20230908,184800,1742732400,24350,24350,24350,24350,0
20230908,184700,1742732400,24350,24350,24350,24350,0
20230908,184600,1742732400,24350,24350,24350,24350,1347
20230908,184500,1742732400,24350,24350,24350,24350,0
20230908,184400,1742732400,24350,24350,24350,24350,0
20230908,184300,1742732400,24350,24350,24350,24350,0
20230908,184200,1742732400,24350,24350,24350,24350,0
20230908,184100,1742732400,24350,24350,24350,24350,0
20230908,184000,1742732400,24350,24350,24350,24350,0
20230908,183900,1742732400,24350,24350,24350,24350,0
20230908,183800,1742732400,24350,24350,24350,24350,0
20230908,183700,1742732400,24350,24350,24350,24350,0
20230908,183600,1742732400,24350,24350,24350,24350,0
20230908,183500,1742732400,24350,24350,24350,24350,0
20230908,183400,1742732400,24350,24350,24350,24350,0
20230908,183300,1742732400,24350,24350,24350,24350,0
20230908,183200,1742732400,24350,24350,24350,24350,0
20230908,183100,1742732400,24350,24350,24350,24350,0
20230908,183000,1742732400,24350,24350,24350,24350,0
20230908,182900,1742732400,24350,24350,24350,24350,0
20230908,182800,1742732400,24350,24350,24350,24350,0
20230908,182700,1742732400,24350,24350,24350,24350,0
20230908,182600,1742732400,24350,24350,24350,24350,0
20230908,182500,1742732400,24350,24350,24350,24350,0
20230908,182400,1742732400,24350,24350,24350,24350,0
20230908,182300,1742732400,24350,24350,24350,24350,0
20230908,182200,1742732400,24350,24350,24350,24350,0
20230908,182100,1742732400,24350,24350,24350,24350,0
20230908,182000,1742732400,24350,24350,24350,24350,0
20230908,181900,1742732400,24350,24350,24350,24350,0
20230908,181800,1742732400,24350,24350,24350,24350,0
20230908,181700,1742732400,24350,24350,24350,24350,0
20230908,181600,1742732400,24350,24350,24350,24350,1347
20230908,181500,1742732400,24350,24350,24350,24350,0
20230908,181400,1742732400,24350,24350,24350,24350,0
20230908,181300,1742732400,24350,24350,24350,24350,0
20230908,181200,1742732400,24350,24350,24350,24350,0
20230908,181100,1742732400,24350,24350,24350,24350,0
20230908,181000,1742732400,24350,24350,24350,24350,0
20230908,180900,1742732400,24350,24350,24350,24350,0
20230908,180800,1742732400,24350,24350,24350,24350,0
20230908,180700,1742732400,24350,24350,24350,24350,0
20230908,180600,1742732400,24350,24350,24350,24350,0
20230908,180500,1742732400,24350,24350,24350,24350,0
20230908,180400,1742732400,24350,24350,24350,24350,0
20230908,180300,1742732400,24350,24350,24350,24350,0
20230908,180200,1742732400,24350,24350,24350,24350,0
20230908,180100,1742732400,24350,24350,24350,24350,0
20230908,180000,1742732400,24350,24350,24350,24350,0
20230908,175900,1742732400,24350,24350,24350,24350,0
20230908,175800,1742732400,24350,24350,24350,24350,0
20230908,175700,1742732400,24350,24350,24350,24350,0
20230908,175600,1742732400,24350,24350,24350,24350,0
20230908,175500,1742732400,24350,24350,24350,24350,0
20230908,175400,1742732400,24350,24350,24350,24350,0
20230908,175300,1742732400,24350,24350,24350,24350,0
20230908,175200,1742732400,24350,24350,24350,24350,0
20230908,175100,1742732400,24350,24350,24350,24350,0
20230908,175000,1742732400,24350,24350,24350,24350,0
20230908,174900,1742732400,24350,24350,24350,24350,0
20230908,174800,1742732400,24350,24350,24350,24350,0
20230908,174700,1742732400,24350,24350,24350,24350,0
20230908,174600,1742732400,24350,24350,24350,24350,1347
20230908,174500,1742732400,24350,24350,24350,24350,0
20230908,174400,1742732400,24350,24350,24350,24350,0
20230908,174300,1742732400,24350,24350,24350,24350,0
20230908,174200,1742732400,24350,24350,24350,24350,0
20230908,174100,1742732400,24350,24350,24350,24350,0
20230908,174000,1742732400,24350,24350,24350,24350,0
20230908,173900,1742732400,24350,24350,24350,24350,0
20230908,173800,1742732400,24350,24350,24350,24350,0
20230908,173700,1742732400,24350,24350,24350,24350,0
20230908,173600,1742732400,24350,24350,24350,24350,0
20230908,173500,1742732400,24350,24350,24350,24350,0
20230908,173400,1742732400,24350,24350,24350,24350,0
20230908,173300,1742732400,24350,24350,24350,24350,0
20230908,173200,1742732400,24350,24350,24350,24350,0
20230908,173100,1742732400,24350,24350,24350,24350,0
20230908,173000,1742732400,24350,24350,24350,24350,0
20230908,172900,1742732400,24350,24350,24350,24350,0
20230908,172800,1742732400,24350,24350,24350,24350,0
20230908,172700,1742732400,24350,24350,24350,24350,0
20230908,172600,1742732400,24350,24350,24350,24350,0
20230908,172500,1742732400,24350,24350,24350,24350,0
20230908,172400,1742732400,24350,24350,24350,24350,0
20230908,172300,1742732400,24350,24350,24350,24350,0
20230908,172200,1742732400,24350,24350,24350,24350,0
20230908,172100,1742732400,24350,24350,24350,24350,0
20230908,172000,1742732400,24350,24350,24350,24350,0
20230908,171900,1742732400,24350,24350,24350,24350,0
20230908,171800,1742732400,24350,24350,24350,24350,0
20230908,171700,1742732400,24350,24350,24350,24350,0
20230908,171600,1742732400,24350,24350,24350,24350,1347
20230908,171500,1742732400,24350,24350,24350,24350,0
20230908,171400,1742732400,24350,24350,24350,24350,0
20230908,171300,1742732400,24350,24350,24350,24350,0
20230908,171200,1742732400,24350,24350,24350,24350,0
20230908,171100,1742732400,24350,24350,24350,24350,0
20230908,171000,1742732400,24350,24350,24350,24350,0
20230908,170900,1742732400,24350,24350,24350,24350,0
20230908,170800,1742732400,24350,24350,24350,24350,0
20230908,170700,1742732400,24350,24350,24350,24350,0
20230908,170600,1742732400,24350,24350,24350,24350,0
20230908,170500,1742732400,24350,24350,24350,24350,0
20230908,170400,1742732400,24350,24350,24350,24350,0
20230908,170300,1742732400,24350,24350,24350,24350,0
20230908,170200,1742732400,24350,24350,24350,24350,0
20230908,170100,1742732400,24350,24350,24350,24350,0
20230908,170000,1742732400,24350,24350,24350,24350,0
20230908,165900,1742732400,24350,24350,24350,24350,0
20230908,165800,1742732400,24350,24350,24350,24350,0
20230908,165700,1742732400,24350,24350,24350,24350,0
20230908,165600,1742732400,24350,24350,24350,24350,0
20230908,165500,1742732400,24350,24350,24350,24350,0
20230908,165400,1742732400,24350,24350,24350,24350,0
20230908,165300,1742732400,24350,24350,24350,24350,0
20230908,165200,1742732400,24350,24350,24350,24350,0
20230908,165100,1742732400,24350,24350,24350,24350,0
20230908,165000,1742732400,24350,24350,24350,24350,0
20230908,164900,1742732400,24350,24350,24350,24350,0
20230908,164800,1742732400,24350,24350,24350,24350,0
20230908,164700,1742732400,24350,24350,24350,24350,0
20230908,164600,1742732400,24350,24350,24350,24350,1347
20230908,164500,1742732400,24350,24350,24350,24350,0
20230908,164400,1742732400,24350,24350,24350,24350,0
20230908,164300,1742732400,24350,24350,24350,24350,0
20230908,164200,1742732400,24350,24350,24350,24350,0
20230908,164100,1742732400,24350,24350,24350,24350,0
20230908,164000,1742732400,24350,24350,24350,24350,0
20230908,163900,1742732400,24350,24350,24350,24350,0
20230908,163800,1742732400,24350,24350,24350,24350,0
20230908,163700,1742732400,24350,24350,24350,24350,0
20230908,163600,1742732400,24350,24350,24350,24350,0
20230908,163500,1742732400,24350,24350,24350,24350,0
20230908,163400,1742732400,24350,24350,24350,24350,0
20230908,163300,1742732400,24350,24350,24350,24350,0
20230908,163200,1742732400,24350,24350,24350,24350,0
20230908,163100,1742732400,24350,24350,24350,24350,0
20230908,163000,1742732400,24350,24350,24350,24350,0
20230908,162900,1742732400,24350,24350,24350,24350,0
20230908,162800,1742732400,24350,24350,24350,24350,0
20230908,162700,1742732400,24350,24350,24350,24350,0
20230908,162600,1742732400,24350,24350,24350,24350,0
20230908,162500,1742732400,24350,24350,24350,24350,0
20230908,162400,1742732400,24350,24350,24350,24350,0
20230908,162300,1742732400,24350,24350,24350,24350,0
20230908,162200,1742732400,24350,24350,24350,24350,0
20230908,162100,1742732400,24350,24350,24350,24350,0
20230908,162000,1742732400,24350,24350,24350,24350,0
20230908,161900,1742732400,24350,24350,24350,24350,0
20230908,161800,1742732400,24350,24350,24350,24350,0
20230908,161700,1742732400,24350,24350,24350,24350,0
20230908,161600,1742732400,24350,24350,24350,24350,1347
20230908,161500,1742732400,24350,24350,24350,24350,0
20230908,161400,1742732400,24350,24350,24350,24350,0
20230908,161300,1742732400,24350,24350,24350,24350,0
20230908,161200,1742732400,24350,24350,24350,24350,0
20230908,161100,1742732400,24350,24350,24350,24350,0
20230908,161000,1742732400,24350,24350,24350,24350,0
20230908,160900,1742732400,24350,24350,24350,24350,0
20230908,160800,1742732400,24350,24350,24350,24350,0
20230908,160700,1742732400,24350,24350,24350,24350,0
20230908,160600,1742732400,24350,24350,24350,24350,0
20230908,160500,1742732400,24350,24350,24350,24350,0
20230908,160400,1742732400,24350,24350,24350,24350,0
20230908,160300,1742732400,24350,24350,24350,24350,0
20230908,160200,1742732400,24350,24350,24350,24350,0
20230908,160100,1742732400,24350,24350,24350,24350,0
20230908,160000,1742732400,24350,24350,24350,24350,0
20230908,155900,1742732400,24350,24350,24350,24350,0
20230908,155800,1742732400,24350,24350,24350,24350,0
20230908,155700,1742732400,24350,24350,24350,24350,0
20230908,155600,1742732400,24350,24350,24350,24350,0
20230908,155500,1742732400,24350,24350,24350,24350,0
20230908,155400,1742732400,24350,24350,24350,24350,0
20230908,155300,1742732400,24350,24350,24350,24350,0
20230908,155200,1742732400,24350,24350,24350,24350,0
20230908,155100,1742732400,24350,24350,24350,24350,0
20230908,155000,1742732400,24350,24350,24350,24350,0
20230908,154900,1742732400,24350,24350,24350,24350,0
20230908,154800,1742732400,24350,24350,24350,24350,0
20230908,154700,1742732400,24350,24350,24350,24350,0
20230908,154600,1742732400,24350,24350,24350,24350,1347
20230908,154500,1742732400,24350,24350,24350,24350,0
20230908,154400,1742732400,24350,24350,24350,24350,0
20230908,154300,1742732400,24350,24350,24350,24350,0
20230908,154200,1742732400,24350,24350,24350,24350,0
20230908,154100,1742732400,24350,24350,24350,24350,0
20230908,154000,1742732400,24350,24350,24350,24350,0
20230908,153900,1742732400,24350,24350,24350,24350,0
20230908,153800,1742732400,24350,24350,24350,24350,0
20230908,153700,1742732400,24350,24350,24350,24350,0
20230908,153600,1742732400,24350,24350,24350,24350,0
20230908,153500,1742732400,24350,24350,24350,24350,0
20230908,153400,1742732400,24350,24350,24350,24350,0
20230908,153300,1742732400,24350,24350,24350,24350,0
20230908,153200,1742732400,24350,24350,24350,24350,0
20230908,153100,1742732400,24350,24350,24350,24350,0
20230908,153000,1742732400,24350,24350,24350,24350,1347
20230908,152900,1709932950,24200,24200,24200,24200,0
20230908,152800,1709932950,24200,24200,24200,24200,0
20230908,152700,1709932950,24200,24200,24200,24200,0
20230908,152600,1709932950,24200,24200,24200,24200,0
20230908,152500,1709932950,24200,24200,24200,24200,0
20230908,152400,1709932950,24200,24200,24200,24200,0
20230908,152300,1709932950,24200,24200,24200,24200,0
20230908,152200,1709932950,24200,24200,24200,24200,0
20230908,152100,1709932950,24200,24200,24200,24200,0
20230908,152000,1709932950,24200,24200,24200,24200,0
20230908,151900,1709932950,24200,24250,24250,24200,516
20230908,151800,1697443200,24250,24250,24250,24250,33
20230908,151700,1696642950,24250,24300,24300,24250,260
20230908,151600,1690336450,24300,24300,24300,24300,3
20230908,151500,1690263550,24300,24250,24300,24200,101
20230908,151400,1687816250,24250,24250,24300,24250,263
20230908,151300,1681438250,24250,24250,24250,24250,18
20230908,151200,1681001750,24250,24250,24250,24250,0
20230908,151100,1681001750,24250,24250,24250,24250,40
20230908,151000,1680031750,24250,24250,24250,24250,176
20230908,150900,1675763750,24250,24250,24250,24250,25
20230908,150800,1675157500,24250,24250,24250,24250,2
20230908,150700,1675109000,24300,24300,24300,24300,7
20230908,150600,1674938900,24300,24300,24300,24250,141
20230908,150500,1671512650,24300,24300,24300,24300,0
20230908,150400,1671512650,24300,24250,24300,24250,178
20230908,150300,1667195100,24250,24250,24250,24250,10
20230908,150200,1666952600,24300,24300,24300,24300,191
20230908,150100,1662311300,24300,24300,24300,24300,0
20230908,150000,1662311300,24300,24300,24300,24300,10
20230908,145900,1662068300,24300,24300,24300,24300,0
20230908,145800,1662068300,24300,24300,24300,24300,207
20230908,145700,1657038200,24300,24300,24300,24300,120
20230908,145600,1654122200,24300,24300,24300,24300,21
20230908,145500,1653611900,24300,24350,24350,24300,302
20230908,145400,1646273250,24350,24350,24350,24350,33
20230908,145300,1645469700,24300,24300,24300,24300,252
20230908,145200,1639346100,24300,24300,24300,24300,101
20230908,145100,1636891800,24300,24300,24300,24300,132
20230908,145000,1633684200,24250,24300,24350,24250,1449
20230908,144900,1598420450,24300,24300,24300,24300,6
20230908,144800,1598274650,24300,24300,24300,24300,1
20230908,144700,1598250350,24300,24300,24300,24300,101
20230908,144600,1595796050,24300,24350,24350,24300,108
20230908,144500,1593171250,24350,24350,24350,24350,0
20230908,144400,1593171250,24350,24350,24400,24350,162
20230908,144300,1589226500,24350,24350,24400,24350,635
20230908,144200,1573764100,24350,24400,24400,24350,218
20230908,144100,1568455750,24400,24400,24400,24400,5
20230908,144000,1568333750,24400,24300,24400,24300,2630
20230908,143900,1504376200,24300,24300,24300,24200,948
20230908,143800,1481346150,24300,24250,24300,24200,1200
20230908,143700,1452221150,24250,24200,24250,24200,1039
20230908,143600,1427077250,24200,24150,24200,24150,670
20230908,143500,1410896700,24150,24150,24150,24150,0
20230908,143400,1410896700,24150,24150,24150,24150,0
20230908,143300,1410896700,24150,24150,24150,24150,411
20230908,143200,1400971050,24150,24150,24150,24150,185
20230908,143100,1396503300,24150,24100,24150,24100,29
20230908,143000,1395804250,24100,24100,24100,24100,1
20230908,142900,1395780150,24100,24100,24100,24100,10
20230908,142800,1395539150,24100,24150,24150,24100,60
20230908,142700,1394090450,24100,24000,24100,24000,1034
20230908,142600,1369190800,24000,24000,24000,24000,549
20230908,142500,1356014800,24050,24050,24050,24050,0
20230908,142400,1356014800,24050,24000,24050,24000,180
20230908,142300,1351694750,24000,24050,24050,24000,125
20230908,142200,1348689750,24050,24050,24050,24050,0
20230908,142100,1348689750,24050,24050,24050,24050,148
20230908,142000,1345130350,24050,24050,24050,24050,1
20230908,141900,1345106300,24050,24050,24050,24050,0
20230908,141800,1345106300,24050,24000,24050,24000,116
20230908,141700,1342322250,24100,24100,24100,24100,0
20230908,141600,1342322250,24100,24100,24100,24100,5
20230908,141500,1342201750,24000,24000,24000,24000,46
20230908,141400,1341097750,24000,24000,24000,24000,500
20230908,141300,1329097750,24100,24100,24100,24100,118
20230908,141200,1326253950,24100,24100,24100,24100,145
20230908,141100,1322759450,24100,24000,24100,24000,17
20230908,141000,1322350700,24000,24000,24000,24000,50
20230908,140900,1321150700,24000,24000,24000,24000,347
20230908,140800,1312822700,24050,24050,24050,24050,3
20230908,140700,1312750550,24050,24000,24050,24000,1712
20230908,140600,1271647050,23950,23950,23950,23950,145
20230908,140500,1268174300,24000,24000,24000,24000,0
20230908,140400,1268174300,24000,23950,24000,23950,11
20230908,140300,1267910800,24000,24000,24000,24000,1
20230908,140200,1267886800,24000,23950,24000,23950,240
20230908,140100,1262138600,23950,23950,23950,23950,15
20230908,140000,1261779350,23950,23950,23950,23900,24
20230908,135900,1261205650,23950,23950,23950,23950,2
20230908,135800,1261157750,23950,23950,24000,23950,163
20230908,135700,1257253800,23950,23950,23950,23950,58
20230908,135600,1255864700,23950,23950,23950,23950,4
20230908,135500,1255768900,23950,23950,23950,23950,8
20230908,135400,1255577300,23950,23950,23950,23950,13
20230908,135300,1255265950,23950,23950,23950,23900,98
20230908,135200,1252918900,24000,23950,24000,23950,94
20230908,135100,1250667550,24000,23950,24000,23950,157
20230908,135000,1246907300,24000,24000,24000,24000,7
20230908,134900,1246739300,24000,24050,24050,24000,310
20230908,134800,1239299250,24050,24050,24050,24050,71
20230908,134700,1237591700,24050,24050,24050,24050,41
20230908,134600,1236605650,24050,24050,24050,24050,10
20230908,134500,1236365150,24100,24100,24100,24100,5
20230908,134400,1236244650,24050,24100,24100,24050,19
20230908,134300,1235787250,24100,24050,24100,24050,21
20230908,134200,1235282150,24150,24050,24150,24050,122
20230908,134100,1232341950,24000,23950,24000,23950,808
20230908,134000,1212951300,23950,24050,24050,23950,518
20230908,133900,1200544000,24050,24050,24100,24050,12
20230908,133800,1200255200,24050,24050,24100,24000,88
20230908,133700,1198142850,24100,24100,24100,24100,2
20230908,133600,1198094650,24050,24050,24050,24050,100
20230908,133500,1195689650,24050,24100,24100,24050,300
20230908,133400,1188464650,24150,24150,24150,24150,28
20230908,133300,1187788450,24150,24150,24150,24150,0
20230908,133200,1187788450,24150,24150,24150,24150,1
20230908,133100,1187764300,24100,24100,24100,24100,15
20230908,133000,1187402800,24100,24100,24100,24100,0
20230908,132900,1187402800,24100,24100,24100,24100,29
20230908,132800,1186703900,24150,24150,24150,24150,5
20230908,132700,1186583150,24150,24150,24150,24150,444
20230908,132600,1175860550,24150,24150,24150,24150,5
20230908,132500,1175739800,24150,24250,24250,24150,317
20230908,132400,1168082450,24250,24150,24250,24150,267
20230908,132300,1161620600,24150,24200,24200,24150,226
20230908,132200,1156162300,24200,24250,24250,24200,623
20230908,132100,1141083200,24250,24250,24300,24250,1885
20230908,132000,1095322950,24200,24200,24200,24200,155
20230908,131900,1091571950,24200,24200,24200,24200,110
20230908,131800,1088909950,24250,24150,24250,24100,2677
20230908,131700,1024192100,24150,24050,24150,24050,281
20230908,131600,1017412600,24050,24050,24050,24050,5
20230908,131500,1017292350,24000,24100,24100,23900,856
20230908,131400,996775700,24100,24100,24100,24100,1
20230908,131300,996751600,24050,24050,24050,24050,2
20230908,131200,996703500,24100,24100,24100,24100,455
20230908,131100,985738000,24100,24050,24100,24050,42
20230908,131000,984727800,24050,24000,24100,24000,62
20230908,130900,983236700,24050,24050,24050,24050,348
20230908,130800,974867300,24050,24050,24050,24050,6
20230908,130700,974723000,24050,24050,24050,24050,201
20230908,130600,969888950,24050,24000,24050,23900,217
20230908,130500,964681850,24050,24050,24050,24050,0
20230908,130400,964681850,24050,24050,24050,24050,5
20230908,130300,964561600,24050,24050,24050,24050,114
20230908,130200,961819900,24000,24000,24000,24000,225
20230908,130100,956419900,24000,24000,24000,24000,0
20230908,130000,956419900,24000,23950,24000,23950,180
20230908,125900,952101150,24000,24000,24050,24000,594
20230908,125800,937825450,24000,23950,24000,23950,937
20230908,125700,915338700,23950,23950,23950,23950,2
20230908,125600,915290800,23950,23950,23950,23950,0
20230908,125500,915290800,23950,23950,23950,23950,3
20230908,125400,915218950,24000,23950,24000,23950,188
20230908,125300,910713550,24000,24000,24000,24000,0
20230908,125200,910713550,24000,23950,24000,23950,140
20230908,125100,907354350,24000,24000,24000,24000,2
20230908,125000,907306350,23850,23800,23850,23800,8
20230908,124900,907115600,23850,24000,24000,23850,158
20230908,124800,903323900,24000,23950,24000,23950,1147
20230908,124700,875804200,23900,23900,23950,23900,286
20230908,124600,868956450,23900,23900,23900,23900,306
20230908,124500,861643050,23900,23850,23900,23850,2
20230908,124400,861595300,23800,23800,23800,23800,83
20230908,124300,859619900,23800,23900,23900,23800,12
20230908,124200,859334100,23900,23850,23900,23850,1309
20230908,124100,828055350,23850,23850,23850,23850,81
20230908,124000,826123500,23850,23850,23850,23850,299
20230908,123900,818992350,23850,23700,23850,23700,3605
20230908,123800,733157500,23700,23700,23700,23700,248
20230908,123700,727279900,23700,23700,23700,23700,1
20230908,123600,727256200,23700,23700,23700,23700,5
20230908,123500,727137700,23700,23650,23700,23650,843
20230908,123400,707171950,23600,23600,23600,23600,582
20230908,123300,693436750,23550,23550,23550,23550,478
20230908,123200,682179850,23550,23550,23550,23550,0
20230908,123100,682179850,23550,23550,23550,23550,112
20230908,123000,679542250,23550,23550,23550,23550,7
20230908,122900,679377400,23500,23500,23500,23500,0
20230908,122800,679377400,23500,23500,23500,23500,0
20230908,122700,679377400,23500,23550,23550,23500,7
20230908,122600,679212800,23550,23550,23550,23550,0
20230908,122500,679212800,23550,23550,23550,23550,20
20230908,122400,678741800,23550,23550,23550,23550,5
20230908,122300,678624050,23550,23550,23550,23550,0
20230908,122200,678624050,23550,23500,23550,23500,17
20230908,122100,678224300,23500,23500,23500,23500,17
20230908,122000,677824800,23450,23450,23450,23450,42
20230908,121900,676839900,23500,23500,23500,23500,1
20230908,121800,676816400,23500,23550,23550,23500,25
20230908,121700,676228650,23500,23550,23550,23500,8
20230908,121600,676040500,23550,23550,23550,23550,3
20230908,121500,675969850,23500,23500,23500,23500,107
20230908,121400,673455350,23500,23500,23500,23500,2
20230908,121300,673408350,23500,23500,23500,23500,0
20230908,121200,673408350,23500,23500,23500,23500,5
20230908,121100,673290850,23450,23450,23450,23450,0
20230908,121000,673290850,23450,23450,23450,23450,0
20230908,120900,673290850,23450,23500,23500,23450,52
20230908,120800,672071350,23500,23500,23500,23500,0
20230908,120700,672071350,23500,23500,23500,23500,0
20230908,120600,672071350,23500,23500,23500,23500,5
20230908,120500,671953850,23500,23500,23500,23500,0
20230908,120400,671953850,23500,23500,23500,23500,0
20230908,120300,671953850,23500,23500,23500,23500,2
20230908,120200,671906850,23450,23450,23450,23450,68
20230908,120100,670312250,23450,23450,23450,23450,50
20230908,120000,669139750,23500,23500,23500,23500,20
20230908,115900,668669750,23500,23500,23500,23500,0
20230908,115800,668669750,23500,23500,23500,23500,151
20230908,115700,665121250,23500,23500,23500,23500,4
20230908,115600,665027250,23500,23500,23500,23500,1
20230908,115500,665003750,23550,23550,23550,23550,3
20230908,115400,664933100,23550,23550,23550,23550,6
20230908,115300,664791800,23550,23550,23550,23550,0
20230908,115200,664791800,23550,23550,23550,23550,0
20230908,115100,664791800,23550,23550,23550,23500,12
20230908,115000,664509500,23550,23550,23550,23550,0
20230908,114900,664509500,23550,23550,23550,23550,1
20230908,114800,664485950,23550,23550,23550,23550,6
20230908,114700,664344650,23550,23550,23550,23550,0
20230908,114600,664344650,23550,23550,23550,23550,0
20230908,114500,664344650,23550,23550,23550,23550,2
20230908,114400,664297550,23500,23500,23500,23500,50
20230908,114300,663122550,23550,23550,23550,23550,7
20230908,114200,662957700,23550,23550,23550,23550,5
20230908,114100,662839950,23550,23550,23550,23550,0
20230908,114000,662839950,23550,23550,23550,23550,0
20230908,113900,662839950,23550,23550,23550,23550,71
20230908,113800,661167900,23550,23500,23550,23500,300
20230908,113700,654103150,23500,23500,23500,23500,0
20230908,113600,654103150,23500,23500,23500,23500,5
20230908,113500,653985650,23400,23400,23400,23400,34
20230908,113400,653190050,23500,23500,23500,23500,0
20230908,113300,653190050,23500,23500,23500,23500,2
20230908,113200,653143050,23400,23400,23400,23400,0
20230908,113100,653143050,23400,23450,23450,23400,98
20230908,113000,650845450,23450,23450,23450,23450,5
20230908,112900,650728200,23400,23400,23400,23400,0
20230908,112800,650728200,23400,23400,23400,23400,73
20230908,112700,649020000,23400,23350,23400,23350,152
20230908,112600,645463400,23300,23300,23300,23300,0
20230908,112500,645463400,23300,23300,23300,23300,415
20230908,112400,635793900,23400,23400,23400,23400,84
20230908,112300,633828300,23400,23400,23400,23400,0
20230908,112200,633828300,23400,23400,23400,23400,0
20230908,112100,633828300,23400,23300,23400,23300,23
20230908,112000,633292100,23300,23300,23300,23300,1
20230908,111900,633268800,23300,23350,23350,23300,50
20230908,111800,632101900,23350,23450,23450,23350,332
20230908,111700,624348900,23450,23450,23450,23450,0
20230908,111600,624348900,23450,23450,23450,23450,0
20230908,111500,624348900,23450,23450,23450,23450,2
20230908,111400,624302000,23400,23400,23400,23400,328
20230908,111300,616626800,23450,23450,23450,23450,0
20230908,111200,616626800,23450,23400,23450,23400,5
20230908,111100,616509650,23350,23350,23350,23350,17
20230908,111000,616112700,23350,23350,23350,23350,5
20230908,110900,615995950,23250,23350,23350,23250,567
20230908,110800,602799550,23300,23250,23300,23250,391
20230908,110700,593699250,23300,23300,23300,23300,254
20230908,110600,587781050,23350,23350,23350,23350,5
20230908,110500,587664300,23350,23400,23400,23300,1335
20230908,110400,556522600,23450,23450,23450,23450,0
20230908,110300,556522600,23450,23450,23450,23450,7
20230908,110200,556358450,23350,23350,23350,23350,76
20230908,110100,554583850,23450,23450,23450,23450,1
20230908,110000,554560400,23450,23450,23450,23450,6
20230908,105900,554419700,23500,23500,23500,23500,0
20230908,105800,554419700,23500,23500,23500,23500,0
20230908,105700,554419700,23500,23350,23500,23350,3
20230908,105600,554349350,23500,23500,23500,23500,0
20230908,105500,554349350,23500,23500,23500,23500,0
20230908,105400,554349350,23500,23500,23500,23500,5
20230908,105300,554231850,23550,23550,23550,23550,0
20230908,105200,554231850,23550,23550,23550,23550,0
20230908,105100,554231850,23550,23350,23550,23350,309
20230908,105000,547015900,23300,23550,23550,23300,2318
20230908,104900,492797050,23550,23550,23550,23550,0
20230908,104800,492797050,23550,23550,23550,23550,5
20230908,104700,492679300,23450,23500,23500,23450,737
20230908,104600,475361650,23500,23550,23550,23500,1093
20230908,104500,449658750,23600,23650,23650,23600,502
20230908,104400,437811450,23600,23600,23600,23600,0
20230908,104300,437811450,23600,23650,23650,23600,1017
20230908,104200,413785250,23700,23700,23700,23700,5
20230908,104100,413666750,23700,23700,23700,23700,0
20230908,104000,413666750,23700,23700,23700,23700,0
20230908,103900,413666750,23700,23700,23700,23700,2
20230908,103800,413619350,23650,23650,23650,23650,0
20230908,103700,413619350,23650,23650,23650,23650,33
20230908,103600,412838900,23550,23700,23700,23550,55
20230908,103500,411542900,23700,23700,23700,23700,0
20230908,103400,411542900,23700,23700,23700,23700,0
20230908,103300,411542900,23700,23700,23700,23700,2
20230908,103200,411495500,23550,23550,23550,23550,1
20230908,103100,411471950,23550,23550,23550,23550,10
20230908,103000,411236450,23700,23650,23700,23650,6
20230908,102900,411094350,23650,23650,23650,23550,602
20230908,102800,396908050,23650,23650,23650,23650,43
20230908,102700,395891100,23700,23650,23700,23650,17
20230908,102600,395488450,23650,23650,23650,23650,2
20230908,102500,395441150,23700,23700,23700,23700,10
20230908,102400,395204150,23700,23700,23700,23700,142
20230908,102300,391838750,23650,23650,23650,23650,484
20230908,102200,380392150,23650,23650,23650,23650,8
20230908,102100,380202950,23650,23650,23650,23600,16
20230908,102000,379824700,23650,23600,23700,23600,224
20230908,101900,374538050,23700,23700,23700,23700,1
20230908,101800,374514350,23700,23750,23750,23700,91
20230908,101700,372354850,23700,23750,23750,23700,101
20230908,101600,369961100,23700,23700,23700,23700,100
20230908,101500,367591100,23700,23750,23750,23700,76
20230908,101400,365789700,23700,23700,23700,23700,92
20230908,101300,363609300,23700,23750,23750,23700,288
20230908,101200,356783200,23750,23700,23750,23700,35
20230908,101100,355952950,23700,23700,23700,23700,0
20230908,101000,355952950,23700,23750,23750,23700,6
20230908,100900,355810550,23700,23700,23700,23700,84
20230908,100800,353819750,23600,23600,23600,23600,12
20230908,100700,353536550,23700,23700,23700,23700,31
20230908,100600,352801850,23700,23700,23700,23650,47
20230908,100500,351690050,23700,23700,23700,23700,0
20230908,100400,351690050,23700,23700,23700,23700,0
20230908,100300,351690050,23700,23650,23700,23650,5
20230908,100200,351571650,23550,23550,23550,23550,100
20230908,100100,349216650,23550,23600,23600,23550,189
20230908,100000,344761250,23600,23750,23750,23600,155
20230908,095900,341102500,23750,23700,23750,23600,631
20230908,095800,326168300,23750,23750,23750,23750,0
20230908,095700,326168300,23750,23750,23750,23750,136
20230908,095600,322938300,23750,23750,23750,23750,0
20230908,095500,322938300,23750,23750,23750,23750,10
20230908,095400,322700800,23700,23750,23750,23700,6
20230908,095300,322558350,23750,23750,23750,23750,5
20230908,095200,322439600,23750,23750,23750,23750,38
20230908,095100,321537100,23750,23700,23750,23700,354
20230908,095000,313131550,23750,23750,23750,23750,0
20230908,094900,313131550,23750,23750,23750,23750,99
20230908,094800,310780300,23800,23800,23800,23800,5
20230908,094700,310661300,23750,23750,23750,23750,260
20230908,094600,304486300,23750,23750,23750,23750,200
20230908,094500,299736300,23750,23700,23750,23700,932
20230908,094400,277614700,23700,23650,23700,23650,127
20230908,094300,274606100,23650,23700,23700,23650,97
20230908,094200,272309500,23700,23700,23700,23700,212
20230908,094100,267285100,23700,23700,23700,23700,0
20230908,094000,267285100,23700,23700,23700,23700,96
20230908,093900,265009900,23700,23700,23700,23700,46
20230908,093800,263919700,23700,23750,23750,23700,264
20230908,093700,257649950,23750,23650,23750,23650,1906
20230908,093600,212488150,23650,23650,23650,23650,79
20230908,093500,210619800,23650,23650,23650,23600,33
20230908,093400,209839800,23650,23600,23700,23600,1209
20230908,093300,181265050,23600,23600,23600,23600,149
20230908,093200,177748650,23600,23600,23600,23600,2
20230908,093100,177701450,23550,23450,23550,23450,748
20230908,093000,160107700,23450,23400,23450,23400,17
20230908,092900,159709800,23400,23400,23400,23400,50
20230908,092800,158539800,23400,23400,23400,23400,328
20230908,092700,150864600,23400,23500,23650,23400,917
20230908,092600,129317950,23350,23350,23350,23350,416
20230908,092500,119604350,23350,23350,23350,23350,126
20230908,092400,116662250,23350,23500,23500,23350,426
20230908,092300,106714400,23400,23400,23450,23400,302
20230908,092200,99637600,23400,23400,23400,23400,2
20230908,092100,99590800,23500,23500,23500,23400,96
20230908,092000,97343900,23400,23450,23450,23400,5
20230908,091900,97226850,23500,23500,23500,23500,0
20230908,091800,97226850,23500,23500,23500,23450,79
20230908,091700,95372900,23500,23450,23500,23450,18
20230908,091600,94950750,23450,23450,23450,23450,50
20230908,091500,93778250,23450,23600,23700,23450,851
20230908,091400,73740150,23650,23650,23650,23550,150
20230908,091300,70207350,23700,23700,23700,23700,11
20230908,091200,69946650,23700,23700,23700,23700,35
20230908,091100,69117150,23700,23650,23700,23650,5
20230908,091000,68998850,23650,23650,23650,23650,158
20230908,090900,65262150,23650,23750,23750,23650,55
20230908,090800,63960900,23750,23750,23750,23750,21
20230908,090700,63462150,23650,23700,23750,23650,218
20230908,090600,58292350,23650,23700,23700,23650,1005
20230908,090500,34523850,23700,23700,23700,23700,0
20230908,090400,34523850,23700,23700,23700,23700,7
20230908,090300,34357950,23750,23750,23750,23750,5
20230908,090200,34239200,23500,23450,23500,23450,741
20230908,090100,16851100,23500,23450,23500,23450,36
20230908,090000,16005900,23500,23550,23550,23500,680
Reference in New Issue Copy Permalink