ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/033270/min/candle-20230831.csv

611 lines
32 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
20230831,190800,1164527900,27250,27250,27250,27250,836
20230831,190700,1164527900,27250,27250,27250,27250,0
20230831,190600,1164527900,27250,27250,27250,27250,0
20230831,190500,1164527900,27250,27250,27250,27250,0
20230831,190400,1164527900,27250,27250,27250,27250,0
20230831,190300,1164527900,27250,27250,27250,27250,0
20230831,190200,1164527900,27250,27250,27250,27250,0
20230831,190100,1164527900,27250,27250,27250,27250,0
20230831,190000,1164527900,27250,27250,27250,27250,0
20230831,185900,1164527900,27250,27250,27250,27250,0
20230831,185800,1164527900,27250,27250,27250,27250,0
20230831,185700,1164527900,27250,27250,27250,27250,0
20230831,185600,1164527900,27250,27250,27250,27250,0
20230831,185500,1164527900,27250,27250,27250,27250,0
20230831,185400,1164527900,27250,27250,27250,27250,0
20230831,185300,1164527900,27250,27250,27250,27250,0
20230831,185200,1164527900,27250,27250,27250,27250,0
20230831,185100,1164527900,27250,27250,27250,27250,0
20230831,185000,1164527900,27250,27250,27250,27250,0
20230831,184900,1164527900,27250,27250,27250,27250,0
20230831,184800,1164527900,27250,27250,27250,27250,0
20230831,184700,1164527900,27250,27250,27250,27250,0
20230831,184600,1164527900,27250,27250,27250,27250,0
20230831,184500,1164527900,27250,27250,27250,27250,0
20230831,184400,1164527900,27250,27250,27250,27250,0
20230831,184300,1164527900,27250,27250,27250,27250,0
20230831,184200,1164527900,27250,27250,27250,27250,0
20230831,184100,1164527900,27250,27250,27250,27250,0
20230831,184000,1164527900,27250,27250,27250,27250,0
20230831,183900,1164527900,27250,27250,27250,27250,0
20230831,183800,1164527900,27250,27250,27250,27250,836
20230831,183700,1164527900,27250,27250,27250,27250,0
20230831,183600,1164527900,27250,27250,27250,27250,0
20230831,183500,1164527900,27250,27250,27250,27250,0
20230831,183400,1164527900,27250,27250,27250,27250,0
20230831,183300,1164527900,27250,27250,27250,27250,0
20230831,183200,1164527900,27250,27250,27250,27250,0
20230831,183100,1164527900,27250,27250,27250,27250,0
20230831,183000,1164527900,27250,27250,27250,27250,0
20230831,182900,1164527900,27250,27250,27250,27250,0
20230831,182800,1164527900,27250,27250,27250,27250,0
20230831,182700,1164527900,27250,27250,27250,27250,0
20230831,182600,1164527900,27250,27250,27250,27250,0
20230831,182500,1164527900,27250,27250,27250,27250,0
20230831,182400,1164527900,27250,27250,27250,27250,0
20230831,182300,1164527900,27250,27250,27250,27250,0
20230831,182200,1164527900,27250,27250,27250,27250,0
20230831,182100,1164527900,27250,27250,27250,27250,0
20230831,182000,1164527900,27250,27250,27250,27250,0
20230831,181900,1164527900,27250,27250,27250,27250,0
20230831,181800,1164527900,27250,27250,27250,27250,0
20230831,181700,1164527900,27250,27250,27250,27250,0
20230831,181600,1164527900,27250,27250,27250,27250,0
20230831,181500,1164527900,27250,27250,27250,27250,0
20230831,181400,1164527900,27250,27250,27250,27250,0
20230831,181300,1164527900,27250,27250,27250,27250,0
20230831,181200,1164527900,27250,27250,27250,27250,0
20230831,181100,1164527900,27250,27250,27250,27250,0
20230831,181000,1164527900,27250,27250,27250,27250,0
20230831,180900,1164527900,27250,27250,27250,27250,0
20230831,180800,1164527900,27250,27250,27250,27250,836
20230831,180700,1164527900,27250,27250,27250,27250,0
20230831,180600,1164527900,27250,27250,27250,27250,0
20230831,180500,1164527900,27250,27250,27250,27250,0
20230831,180400,1164527900,27250,27250,27250,27250,0
20230831,180300,1164527900,27250,27250,27250,27250,0
20230831,180200,1164527900,27250,27250,27250,27250,0
20230831,180100,1164527900,27250,27250,27250,27250,0
20230831,180000,1164527900,27250,27250,27250,27250,0
20230831,175900,1164527900,27250,27250,27250,27250,0
20230831,175800,1164527900,27250,27250,27250,27250,0
20230831,175700,1164527900,27250,27250,27250,27250,0
20230831,175600,1164527900,27250,27250,27250,27250,0
20230831,175500,1164527900,27250,27250,27250,27250,0
20230831,175400,1164527900,27250,27250,27250,27250,0
20230831,175300,1164527900,27250,27250,27250,27250,0
20230831,175200,1164527900,27250,27250,27250,27250,0
20230831,175100,1164527900,27250,27250,27250,27250,0
20230831,175000,1164527900,27250,27250,27250,27250,0
20230831,174900,1164527900,27250,27250,27250,27250,0
20230831,174800,1164527900,27250,27250,27250,27250,0
20230831,174700,1164527900,27250,27250,27250,27250,0
20230831,174600,1164527900,27250,27250,27250,27250,0
20230831,174500,1164527900,27250,27250,27250,27250,0
20230831,174400,1164527900,27250,27250,27250,27250,0
20230831,174300,1164527900,27250,27250,27250,27250,0
20230831,174200,1164527900,27250,27250,27250,27250,0
20230831,174100,1164527900,27250,27250,27250,27250,0
20230831,174000,1164527900,27250,27250,27250,27250,0
20230831,173900,1164527900,27250,27250,27250,27250,0
20230831,173800,1164527900,27250,27250,27250,27250,836
20230831,173700,1164527900,27250,27250,27250,27250,0
20230831,173600,1164527900,27250,27250,27250,27250,0
20230831,173500,1164527900,27250,27250,27250,27250,0
20230831,173400,1164527900,27250,27250,27250,27250,0
20230831,173300,1164527900,27250,27250,27250,27250,0
20230831,173200,1164527900,27250,27250,27250,27250,0
20230831,173100,1164527900,27250,27250,27250,27250,0
20230831,173000,1164527900,27250,27250,27250,27250,0
20230831,172900,1164527900,27250,27250,27250,27250,0
20230831,172800,1164527900,27250,27250,27250,27250,0
20230831,172700,1164527900,27250,27250,27250,27250,0
20230831,172600,1164527900,27250,27250,27250,27250,0
20230831,172500,1164527900,27250,27250,27250,27250,0
20230831,172400,1164527900,27250,27250,27250,27250,0
20230831,172300,1164527900,27250,27250,27250,27250,0
20230831,172200,1164527900,27250,27250,27250,27250,0
20230831,172100,1164527900,27250,27250,27250,27250,0
20230831,172000,1164527900,27250,27250,27250,27250,0
20230831,171900,1164527900,27250,27250,27250,27250,0
20230831,171800,1164527900,27250,27250,27250,27250,0
20230831,171700,1164527900,27250,27250,27250,27250,0
20230831,171600,1164527900,27250,27250,27250,27250,0
20230831,171500,1164527900,27250,27250,27250,27250,0
20230831,171400,1164527900,27250,27250,27250,27250,0
20230831,171300,1164527900,27250,27250,27250,27250,0
20230831,171200,1164527900,27250,27250,27250,27250,0
20230831,171100,1164527900,27250,27250,27250,27250,0
20230831,171000,1164527900,27250,27250,27250,27250,0
20230831,170900,1164527900,27250,27250,27250,27250,0
20230831,170800,1164527900,27250,27250,27250,27250,836
20230831,170700,1164527900,27250,27250,27250,27250,0
20230831,170600,1164527900,27250,27250,27250,27250,0
20230831,170500,1164527900,27250,27250,27250,27250,0
20230831,170400,1164527900,27250,27250,27250,27250,0
20230831,170300,1164527900,27250,27250,27250,27250,0
20230831,170200,1164527900,27250,27250,27250,27250,0
20230831,170100,1164527900,27250,27250,27250,27250,0
20230831,170000,1164527900,27250,27250,27250,27250,0
20230831,165900,1164527900,27250,27250,27250,27250,0
20230831,165800,1164527900,27250,27250,27250,27250,0
20230831,165700,1164527900,27250,27250,27250,27250,0
20230831,165600,1164527900,27250,27250,27250,27250,0
20230831,165500,1164527900,27250,27250,27250,27250,0
20230831,165400,1164527900,27250,27250,27250,27250,0
20230831,165300,1164527900,27250,27250,27250,27250,0
20230831,165200,1164527900,27250,27250,27250,27250,0
20230831,165100,1164527900,27250,27250,27250,27250,0
20230831,165000,1164527900,27250,27250,27250,27250,0
20230831,164900,1164527900,27250,27250,27250,27250,0
20230831,164800,1164527900,27250,27250,27250,27250,0
20230831,164700,1164527900,27250,27250,27250,27250,0
20230831,164600,1164527900,27250,27250,27250,27250,0
20230831,164500,1164527900,27250,27250,27250,27250,0
20230831,164400,1164527900,27250,27250,27250,27250,0
20230831,164300,1164527900,27250,27250,27250,27250,0
20230831,164200,1164527900,27250,27250,27250,27250,0
20230831,164100,1164527900,27250,27250,27250,27250,0
20230831,164000,1164527900,27250,27250,27250,27250,0
20230831,163900,1164527900,27250,27250,27250,27250,0
20230831,163800,1164527900,27250,27250,27250,27250,836
20230831,163700,1164527900,27250,27250,27250,27250,0
20230831,163600,1164527900,27250,27250,27250,27250,0
20230831,163500,1164527900,27250,27250,27250,27250,0
20230831,163400,1164527900,27250,27250,27250,27250,0
20230831,163300,1164527900,27250,27250,27250,27250,0
20230831,163200,1164527900,27250,27250,27250,27250,0
20230831,163100,1164527900,27250,27250,27250,27250,0
20230831,163000,1164527900,27250,27250,27250,27250,0
20230831,162900,1164527900,27250,27250,27250,27250,0
20230831,162800,1164527900,27250,27250,27250,27250,0
20230831,162700,1164527900,27250,27250,27250,27250,0
20230831,162600,1164527900,27250,27250,27250,27250,0
20230831,162500,1164527900,27250,27250,27250,27250,0
20230831,162400,1164527900,27250,27250,27250,27250,0
20230831,162300,1164527900,27250,27250,27250,27250,0
20230831,162200,1164527900,27250,27250,27250,27250,0
20230831,162100,1164527900,27250,27250,27250,27250,0
20230831,162000,1164527900,27250,27250,27250,27250,0
20230831,161900,1164527900,27250,27250,27250,27250,0
20230831,161800,1164527900,27250,27250,27250,27250,0
20230831,161700,1164527900,27250,27250,27250,27250,0
20230831,161600,1164527900,27250,27250,27250,27250,0
20230831,161500,1164527900,27250,27250,27250,27250,0
20230831,161400,1164527900,27250,27250,27250,27250,0
20230831,161300,1164527900,27250,27250,27250,27250,0
20230831,161200,1164527900,27250,27250,27250,27250,0
20230831,161100,1164527900,27250,27250,27250,27250,0
20230831,161000,1164527900,27250,27250,27250,27250,0
20230831,160900,1164527900,27250,27250,27250,27250,0
20230831,160800,1164527900,27250,27250,27250,27250,836
20230831,160700,1164527900,27250,27250,27250,27250,0
20230831,160600,1164527900,27250,27250,27250,27250,0
20230831,160500,1164527900,27250,27250,27250,27250,0
20230831,160400,1164527900,27250,27250,27250,27250,0
20230831,160300,1164527900,27250,27250,27250,27250,0
20230831,160200,1164527900,27250,27250,27250,27250,0
20230831,160100,1164527900,27250,27250,27250,27250,0
20230831,160000,1164527900,27250,27250,27250,27250,0
20230831,155900,1164527900,27250,27250,27250,27250,0
20230831,155800,1164527900,27250,27250,27250,27250,0
20230831,155700,1164527900,27250,27250,27250,27250,0
20230831,155600,1164527900,27250,27250,27250,27250,0
20230831,155500,1164527900,27250,27250,27250,27250,0
20230831,155400,1164527900,27250,27250,27250,27250,0
20230831,155300,1164527900,27250,27250,27250,27250,0
20230831,155200,1164527900,27250,27250,27250,27250,0
20230831,155100,1164527900,27250,27250,27250,27250,0
20230831,155000,1164527900,27250,27250,27250,27250,0
20230831,154900,1164527900,27250,27250,27250,27250,0
20230831,154800,1164527900,27250,27250,27250,27250,0
20230831,154700,1164527900,27250,27250,27250,27250,0
20230831,154600,1164527900,27250,27250,27250,27250,0
20230831,154500,1164527900,27250,27250,27250,27250,0
20230831,154400,1164527900,27250,27250,27250,27250,0
20230831,154300,1164527900,27250,27250,27250,27250,0
20230831,154200,1164527900,27250,27250,27250,27250,0
20230831,154100,1164527900,27250,27250,27250,27250,0
20230831,154000,1164527900,27250,27250,27250,27250,0
20230831,153900,1164527900,27250,27250,27250,27250,0
20230831,153800,1164527900,27250,27250,27250,27250,836
20230831,153700,1164527900,27250,27250,27250,27250,0
20230831,153600,1164527900,27250,27250,27250,27250,0
20230831,153500,1164527900,27250,27250,27250,27250,0
20230831,153400,1164527900,27250,27250,27250,27250,0
20230831,153300,1164527900,27250,27250,27250,27250,0
20230831,153200,1164527900,27250,27250,27250,27250,0
20230831,153100,1164527900,27250,27250,27250,27250,0
20230831,153000,1164527900,27250,27250,27250,27250,836
20230831,152900,1141746900,27250,27250,27250,27250,0
20230831,152800,1141746900,27250,27250,27250,27250,0
20230831,152700,1141746900,27250,27250,27250,27250,0
20230831,152600,1141746900,27250,27250,27250,27250,0
20230831,152500,1141746900,27250,27250,27250,27250,0
20230831,152400,1141746900,27250,27250,27250,27250,0
20230831,152300,1141746900,27250,27250,27250,27250,0
20230831,152200,1141746900,27250,27250,27250,27250,0
20230831,152100,1141746900,27250,27250,27250,27250,0
20230831,152000,1141746900,27250,27250,27250,27250,0
20230831,151900,1141746900,27250,27250,27250,27150,111
20230831,151800,1138722850,27150,27150,27150,27150,40
20230831,151700,1137636850,27150,27250,27300,27150,163
20230831,151600,1133195400,27200,27100,27200,27100,541
20230831,151500,1118531850,27200,27150,27200,27100,153
20230831,151400,1114380050,27150,27150,27200,27150,231
20230831,151300,1108099400,27150,27250,27250,27150,353
20230831,151200,1098502700,27250,27300,27300,27250,186
20230831,151100,1093432500,27300,27250,27300,27250,137
20230831,151000,1089692450,27300,27300,27300,27300,67
20230831,150900,1087863350,27300,27300,27300,27300,1
20230831,150800,1087836050,27300,27300,27350,27300,305
20230831,150700,1079500550,27400,27300,27400,27300,64
20230831,150600,1077752750,27300,27300,27300,27300,69
20230831,150500,1075869050,27250,27250,27250,27250,1
20230831,150400,1075841800,27300,27400,27400,27300,101
20230831,150300,1073084400,27350,27350,27350,27350,0
20230831,150200,1073084400,27350,27300,27350,27300,191
20230831,150100,1067860600,27350,27350,27350,27350,0
20230831,150000,1067860600,27350,27400,27400,27300,203
20230831,145900,1062309450,27300,27300,27300,27300,3
20230831,145800,1062227550,27350,27350,27350,27350,146
20230831,145700,1058234450,27400,27350,27400,27300,141
20230831,145600,1054379300,27350,27350,27400,27350,137
20230831,145500,1050631400,27400,27400,27400,27400,18
20230831,145400,1050138200,27400,27400,27400,27400,170
20230831,145300,1045480200,27400,27350,27400,27350,11
20230831,145200,1045178850,27400,27400,27400,27400,72
20230831,145100,1043206050,27400,27400,27400,27350,406
20230831,145000,1032081700,27400,27350,27400,27350,14
20230831,144900,1031698250,27400,27400,27400,27400,0
20230831,144800,1031698250,27400,27400,27400,27400,0
20230831,144700,1031698250,27400,27400,27400,27400,307
20230831,144600,1023286450,27350,27350,27350,27350,218
20230831,144500,1017324150,27300,27300,27300,27300,1
20230831,144400,1017296850,27350,27350,27350,27350,2
20230831,144300,1017242150,27350,27400,27400,27350,409
20230831,144200,1006041800,27350,27400,27400,27350,67
20230831,144100,1004206050,27350,27350,27350,27350,3
20230831,144000,1004124000,27350,27350,27400,27350,296
20230831,143900,996018900,27350,27400,27400,27350,101
20230831,143800,993251550,27400,27400,27400,27400,0
20230831,143700,993251550,27400,27350,27400,27350,162
20230831,143600,988812850,27400,27350,27400,27350,60
20230831,143500,987169350,27350,27350,27350,27350,487
20230831,143400,973849900,27350,27300,27350,27300,195
20230831,143300,968517550,27300,27300,27300,27300,1
20230831,143200,968490250,27300,27300,27300,27300,16
20230831,143100,968053450,27250,27250,27250,27250,5
20230831,143000,967917200,27250,27400,27400,27250,44
20230831,142900,966714050,27350,27300,27350,27300,155
20230831,142800,962474850,27400,27350,27400,27350,10
20230831,142700,962201000,27350,27350,27400,27350,9
20230831,142600,961954500,27350,27350,27400,27350,298
20230831,142500,953795600,27350,27400,27400,27350,18
20230831,142400,953302450,27400,27400,27400,27400,7
20230831,142300,953110650,27350,27350,27350,27350,116
20230831,142200,949938050,27350,27350,27350,27350,406
20230831,142100,938833950,27350,27350,27350,27350,157
20230831,142000,934540000,27350,27350,27350,27350,181
20230831,141900,929589650,27350,27300,27350,27300,9
20230831,141800,929343600,27350,27300,27350,27300,201
20230831,141700,923846350,27300,27350,27350,27300,8
20230831,141600,923627600,27300,27300,27300,27300,0
20230831,141500,923627600,27300,27350,27400,27300,209
20230831,141400,917903100,27350,27400,27400,27350,11
20230831,141300,917601900,27350,27350,27350,27350,9
20230831,141200,917355750,27350,27350,27400,27350,157
20230831,141100,913061450,27350,27350,27400,27350,52
20230831,141000,911637900,27350,27350,27350,27350,2
20230831,140900,911583200,27400,27350,27400,27350,247
20230831,140800,904819200,27400,27350,27400,27350,9
20230831,140700,904572700,27350,27400,27400,27350,147
20230831,140600,900551900,27300,27300,27300,27300,2
20230831,140500,900497300,27300,27400,27400,27300,87
20230831,140400,898118500,27400,27400,27400,27400,182
20230831,140300,893131700,27350,27350,27350,27350,0
20230831,140200,893131700,27350,27300,27350,27250,396
20230831,140100,882304900,27350,27300,27350,27300,213
20230831,140000,876480100,27300,27300,27300,27300,3
20230831,135900,876398200,27350,27300,27350,27300,8
20230831,135800,876179450,27300,27350,27350,27300,280
20230831,135700,868521550,27300,27350,27350,27300,123
20230831,135600,865157650,27350,27350,27350,27350,10
20230831,135500,864884150,27350,27350,27350,27350,192
20230831,135400,859632950,27350,27350,27350,27350,7
20230831,135300,859441500,27300,27300,27300,27300,2
20230831,135200,859386900,27350,27350,27350,27350,166
20230831,135100,854846800,27300,27300,27300,27300,57
20230831,135000,853290700,27300,27300,27300,27300,792
20230831,134900,831669100,27300,27250,27300,27250,12
20230831,134800,831341700,27300,27250,27300,27250,3
20230831,134700,831259900,27250,27250,27250,27250,687
20230831,134600,812539150,27250,27250,27250,27250,0
20230831,134500,812539150,27250,27200,27250,27200,108
20230831,134400,809596200,27250,27250,27250,27200,194
20230831,134300,804309850,27200,27250,27250,27200,13
20230831,134200,803955700,27300,27300,27300,27300,7
20230831,134100,803764600,27250,27250,27250,27200,166
20230831,134000,799241150,27250,27250,27250,27250,0
20230831,133900,799241150,27250,27200,27250,27200,9
20230831,133800,798996000,27250,27250,27250,27250,191
20230831,133700,793791250,27250,27250,27250,27250,0
20230831,133600,793791250,27250,27250,27250,27200,212
20230831,133500,788015000,27200,27250,27250,27150,4
20230831,133400,787906200,27150,27200,27200,27100,435
20230831,133300,776090450,27250,27250,27250,27250,183
20230831,133200,771103700,27250,27200,27250,27200,8
20230831,133100,770885750,27250,27200,27250,27200,8
20230831,133000,770667800,27200,27250,27250,27200,467
20230831,132900,757957050,27250,27200,27250,27200,9
20230831,132800,757711850,27200,27200,27250,27200,138
20230831,132700,753957900,27250,27250,27250,27250,179
20230831,132600,749080150,27250,27200,27250,27200,11
20230831,132500,748780600,27250,27200,27250,27200,8
20230831,132400,748562650,27250,27250,27250,27250,7
20230831,132300,748371900,27200,27250,27250,27200,13
20230831,132200,748017700,27250,27200,27250,27200,44
20230831,132100,746818750,27250,27250,27250,27250,7
20230831,132000,746628000,27250,27250,27250,27250,1
20230831,131900,746600750,27250,27250,27250,27250,109
20230831,131800,743630500,27300,27300,27300,27300,7
20230831,131700,743439400,27250,27250,27250,27250,41
20230831,131600,742322150,27250,27250,27250,27250,8
20230831,131500,742104150,27250,27250,27250,27200,143
20230831,131400,738207450,27200,27250,27250,27200,9
20230831,131300,737962250,27200,27200,27200,27200,1
20230831,131200,737935050,27200,27250,27250,27200,12
20230831,131100,737608300,27200,27250,27250,27200,8
20230831,131000,737390350,27250,27250,27250,27250,14
20230831,130900,737008850,27300,27300,27300,27300,7
20230831,130800,736817750,27250,27300,27300,27250,17
20230831,130700,736353750,27300,27300,27300,27300,37
20230831,130600,735343650,27300,27300,27300,27300,8
20230831,130500,735125250,27300,27300,27300,27300,7
20230831,130400,734934150,27250,27250,27250,27250,4
20230831,130300,734825150,27200,27250,27250,27200,682
20230831,130200,716242150,27200,27200,27250,27200,18
20230831,130100,715752200,27200,27250,27250,27200,15
20230831,130000,715343850,27200,27250,27250,27200,269
20230831,125900,708016850,27250,27200,27250,27200,75
20230831,125800,705976150,27200,27200,27250,27200,48
20230831,125700,704670200,27200,27200,27200,27200,22
20230831,125600,704071800,27250,27250,27250,27200,32
20230831,125500,703199850,27250,27200,27250,27200,10
20230831,125400,702927400,27250,27250,27250,27250,0
20230831,125300,702927400,27250,27200,27250,27200,9
20230831,125200,702682200,27250,27200,27250,27200,8
20230831,125100,702464250,27200,27200,27200,27200,2
20230831,125000,702409850,27200,27200,27200,27200,26
20230831,124900,701702650,27200,27200,27200,27200,21
20230831,124800,701131450,27200,27250,27250,27200,14
20230831,124700,700750300,27250,27250,27250,27250,0
20230831,124600,700750300,27250,27200,27250,27200,26
20230831,124500,700041900,27200,27200,27200,27200,0
20230831,124400,700041900,27200,27200,27200,27200,10
20230831,124300,699769900,27200,27150,27200,27150,426
20230831,124200,688182750,27200,27200,27200,27200,7
20230831,124100,687992350,27150,27200,27200,27150,8
20230831,124000,687774800,27150,27150,27150,27150,1
20230831,123900,687747650,27200,27150,27200,27150,22
20230831,123800,687150000,27150,27200,27200,27150,11
20230831,123700,686850850,27150,27150,27150,27150,1
20230831,123600,686823700,27200,27200,27200,27200,7
20230831,123500,686633300,27150,27200,27200,27150,10
20230831,123400,686361350,27200,27200,27200,27200,1
20230831,123300,686334150,27200,27200,27200,27200,8
20230831,123200,686116550,27200,27200,27200,27150,16
20230831,123100,685681400,27200,27200,27200,27200,8
20230831,123000,685463800,27150,27200,27200,27150,21
20230831,122900,684893100,27150,27200,27200,27150,10
20230831,122800,684621150,27200,27200,27200,27200,50
20230831,122700,683261150,27200,27200,27200,27200,17
20230831,122600,682798750,27200,27200,27200,27200,6
20230831,122500,682635550,27200,27200,27200,27200,9
20230831,122400,682390750,27200,27200,27200,27200,0
20230831,122300,682390750,27200,27200,27200,27200,12
20230831,122200,682064350,27200,27200,27200,27200,2
20230831,122100,682009950,27200,27200,27200,27200,7
20230831,122000,681819550,27150,27200,27200,27150,56
20230831,121900,680299050,27200,27200,27200,27200,62
20230831,121800,678612650,27200,27250,27250,27200,10
20230831,121700,678340300,27250,27250,27250,27250,3
20230831,121600,678258550,27250,27250,27250,27250,13
20230831,121500,677904300,27200,27250,27250,27200,84
20230831,121400,675615400,27200,27200,27200,27200,5
20230831,121300,675479400,27200,27150,27200,27150,53
20230831,121200,674037850,27100,27100,27100,27100,0
20230831,121100,674037850,27100,27150,27150,27100,4
20230831,121000,673929300,27200,27200,27200,27200,7
20230831,120900,673738900,27200,27200,27200,27200,7
20230831,120800,673548500,27200,27150,27200,27150,8
20230831,120700,673330950,27200,27200,27200,27200,3
20230831,120600,673249350,27150,27150,27200,27150,10
20230831,120500,672977500,27150,27200,27200,27150,9
20230831,120400,672732800,27150,27150,27150,27150,1
20230831,120300,672705650,27200,27150,27200,27150,8
20230831,120200,672488100,27200,27200,27200,27200,7
20230831,120100,672297700,27200,27200,27200,27200,12
20230831,120000,671971300,27200,27150,27200,27150,58
20230831,115900,670393750,27200,27200,27200,27200,8
20230831,115800,670176150,27150,27200,27200,27150,11
20230831,115700,669877150,27150,27150,27150,27150,1
20230831,115600,669850000,27200,27200,27200,27200,7
20230831,115500,669659600,27200,27150,27200,27150,10
20230831,115400,669387700,27150,27150,27150,27150,1
20230831,115300,669360550,27200,27150,27200,27150,11
20230831,115200,669061550,27150,27250,27250,27150,369
20230831,115100,659024600,27200,27200,27200,27200,1
20230831,115000,658997400,27250,27250,27250,27250,7
20230831,114900,658806650,27250,27250,27250,27250,7
20230831,114800,658615900,27250,27250,27250,27250,13
20230831,114700,658261650,27250,27250,27250,27250,0
20230831,114600,658261650,27250,27250,27250,27250,7
20230831,114500,658070900,27200,27250,27250,27200,38
20230831,114400,657036950,27200,27200,27200,27200,11
20230831,114300,656737750,27200,27150,27200,27150,8
20230831,114200,656520200,27200,27150,27200,27150,8
20230831,114100,656302650,27150,27150,27150,27150,10
20230831,114000,656031150,27200,27150,27200,27150,8
20230831,113900,655813600,27200,27200,27200,27200,7
20230831,113800,655623200,27150,27150,27150,27150,0
20230831,113700,655623200,27150,27150,27150,27150,10
20230831,113600,655351700,27150,27150,27150,27150,2
20230831,113500,655297400,27150,27150,27150,27150,39
20230831,113400,654238550,27100,27150,27150,27100,2
20230831,113300,654184300,27150,27100,27150,27100,24
20230831,113200,653533050,27150,27150,27150,27150,7
20230831,113100,653343000,27100,27100,27100,27100,1
20230831,113000,653315900,27150,27150,27150,27150,12
20230831,112900,652990100,27200,27200,27200,27200,14
20230831,112800,652609300,27200,27200,27200,27200,1
20230831,112700,652582100,27200,27150,27200,27150,28
20230831,112600,651820650,27200,27200,27200,27200,1
20230831,112500,651793450,27150,27150,27150,27150,1
20230831,112400,651766300,27050,27050,27050,27050,0
20230831,112300,651766300,27050,27150,27200,27050,2509
20230831,112200,583866800,27150,27150,27150,27150,2
20230831,112100,583812500,27150,27050,27150,27050,35
20230831,112000,582862350,27100,27100,27100,27100,39
20230831,111900,581805450,27100,27100,27100,27050,55
20230831,111800,580317300,27100,27100,27100,27100,3
20230831,111700,580236000,27100,27100,27100,27100,166
20230831,111600,575737400,27100,27150,27150,27100,9
20230831,111500,575493100,27150,27150,27150,27150,7
20230831,111400,575303050,27100,27100,27100,27100,0
20230831,111300,575303050,27100,27150,27150,27100,8
20230831,111200,575085900,27100,27150,27150,27100,8
20230831,111100,574868750,27100,27100,27100,27100,0
20230831,111000,574868750,27100,27150,27150,27100,8
20230831,110900,574651600,27100,27100,27150,27100,11
20230831,110800,574353150,27150,27150,27150,27150,0
20230831,110700,574353150,27150,27100,27150,27100,17
20230831,110600,573892100,27100,27100,27150,27100,13
20230831,110500,573539450,27150,27150,27150,27150,7
20230831,110400,573349400,27100,27100,27100,27100,1
20230831,110300,573322300,27150,27150,27150,27150,10
20230831,110200,573050800,27200,27200,27200,27200,7
20230831,110100,572860400,27150,27150,27150,27150,1
20230831,110000,572833250,27200,27200,27200,27150,22
20230831,105900,572235000,27100,27100,27100,27100,0
20230831,105800,572235000,27100,27150,27150,27100,61
20230831,105700,570581550,27100,27100,27100,27100,1
20230831,105600,570554450,27100,27100,27100,27100,2
20230831,105500,570500250,27050,27150,27150,27050,301
20230831,105400,562351800,27150,27100,27150,27100,26
20230831,105300,561646200,27150,27200,27200,27150,35
20230831,105200,560695600,27150,27200,27200,27150,10
20230831,105100,560423750,27200,27200,27200,27200,17
20230831,105000,559961350,27250,27300,27300,27250,13
20230831,104900,559606800,27300,27300,27300,27300,401
20230831,104800,548659500,27300,27200,27300,27200,1228
20230831,104700,515191500,27150,27150,27150,27150,439
20230831,104600,503272650,27150,27150,27150,27150,7
20230831,104500,503082600,27100,27100,27100,27100,2
20230831,104400,503028400,27100,27100,27100,27100,176
20230831,104300,498258800,27100,27100,27100,27100,9
20230831,104200,498014900,27050,27100,27100,27050,107
20230831,104100,495120200,27050,27100,27100,27050,100
20230831,104000,492414850,27150,27150,27150,27150,7
20230831,103900,492224800,27100,27100,27100,27100,0
20230831,103800,492224800,27100,27100,27100,27100,168
20230831,103700,487672000,27100,27100,27100,27100,8
20230831,103600,487455200,27100,27100,27100,27100,14
20230831,103500,487075800,27100,27100,27100,27100,0
20230831,103400,487075800,27100,27100,27100,27100,9
20230831,103300,486831900,27100,27100,27100,27100,7
20230831,103200,486642200,27050,27050,27050,27050,0
20230831,103100,486642200,27050,27000,27050,27000,741
20230831,103000,466627750,27050,27050,27050,27050,8
20230831,102900,466411350,27000,27050,27050,27000,603
20230831,102800,450111900,27100,27100,27100,27100,0
20230831,102700,450111900,27100,27100,27100,27100,7
20230831,102600,449922200,27100,27100,27100,27100,28
20230831,102500,449163400,27100,27100,27100,27100,6
20230831,102400,449000800,27100,27100,27100,27100,10
20230831,102300,448729800,27100,27100,27100,27100,0
20230831,102200,448729800,27100,27100,27100,27100,5
20230831,102100,448594300,27100,27100,27100,27100,0
20230831,102000,448594300,27100,27100,27100,27100,0
20230831,101900,448594300,27100,27100,27100,27100,0
20230831,101800,448594300,27100,27100,27100,27100,0
20230831,101700,448594300,27100,27100,27100,27100,10
20230831,101600,448323300,27100,27100,27100,27100,1
20230831,101500,448296200,27050,27050,27050,27050,0
20230831,101400,448296200,27050,27050,27050,27050,0
20230831,101300,448296200,27050,27050,27050,27050,0
20230831,101200,448296200,27050,27050,27050,27050,0
20230831,101100,448296200,27050,27000,27050,27000,475
20230831,101000,435461250,27050,27100,27100,27050,2
20230831,100900,435407100,27000,27100,27100,27000,1000
20230831,100800,408368500,27150,27150,27150,27150,1
20230831,100700,408341350,27100,27100,27100,27100,100
20230831,100600,405631350,27100,27150,27150,27100,11
20230831,100500,405332750,27150,27150,27150,27150,0
20230831,100400,405332750,27150,27100,27150,27100,26
20230831,100300,404628100,27100,27100,27100,27100,143
20230831,100200,400752800,27150,27100,27150,27100,100
20230831,100100,398042750,27150,27150,27150,27100,144
20230831,100000,394139950,27150,27150,27150,27150,0
20230831,095900,394139950,27150,27150,27150,27100,96
20230831,095800,391535800,27150,27150,27200,27150,56
20230831,095700,390015350,27200,27200,27200,27200,379
20230831,095600,379706550,27250,27250,27250,27250,0
20230831,095500,379706550,27250,27250,27250,27250,3
20230831,095400,379624800,27250,27250,27250,27250,0
20230831,095300,379624800,27250,27250,27250,27250,25
20230831,095200,378943550,27250,27250,27250,27250,95
20230831,095100,376354800,27250,27250,27250,27250,14
20230831,095000,375973300,27250,27300,27300,27250,234
20230831,094900,369596750,27300,27300,27300,27300,1
20230831,094800,369569450,27300,27300,27300,27300,7
20230831,094700,369378350,27250,27250,27250,27250,2
20230831,094600,369323850,27250,27250,27250,27250,1
20230831,094500,369296600,27250,27300,27300,27250,256
20230831,094400,362320550,27300,27300,27300,27250,194
20230831,094300,357024750,27300,27300,27350,27250,598
20230831,094200,340705450,27300,27300,27350,27300,827
20230831,094100,318123350,27300,27300,27300,27250,836
20230831,094000,295300600,27250,27250,27250,27250,540
20230831,093900,280585600,27250,27300,27300,27250,234
20230831,093800,274198200,27250,27150,27250,27150,2538
20230831,093700,205201800,27150,27100,27150,27100,75
20230831,093600,203169250,27100,27100,27100,27100,22
20230831,093500,202573050,27150,27150,27150,27150,89
20230831,093400,200156700,27100,27100,27100,27100,203
20230831,093300,194655400,27100,27100,27100,27100,100
20230831,093200,191945400,27100,27100,27100,27100,1
20230831,093100,191918300,27100,27000,27100,26950,492
20230831,093000,178617800,27000,27000,27000,27000,70
20230831,092900,176727800,27000,27000,27000,27000,0
20230831,092800,176727800,27000,27000,27000,27000,37
20230831,092700,175728800,27000,27000,27000,27000,131
20230831,092600,172191800,27000,27000,27000,27000,200
20230831,092500,166791800,27050,27050,27050,27050,0
20230831,092400,166791800,27050,27050,27050,27050,2
20230831,092300,166737700,27050,27050,27050,27050,6
20230831,092200,166575400,26950,26950,26950,26950,20
20230831,092100,166036400,26950,26950,26950,26950,30
20230831,092000,165227900,26950,27000,27000,26950,2000
20230831,091900,111321950,27100,26900,27100,26900,501
20230831,091800,97844850,26950,27100,27100,26950,672
20230831,091700,79706600,27100,27100,27100,27100,1
20230831,091600,79679500,27050,27000,27050,27000,109
20230831,091500,76731450,27000,27000,27000,27000,2
20230831,091400,76677450,27050,27050,27050,27050,99
20230831,091300,73999500,27050,27050,27050,27050,1
20230831,091200,73972450,26950,26950,26950,26950,0
20230831,091100,73972450,26950,26950,26950,26950,25
20230831,091000,73298700,27000,27000,27000,27000,200
20230831,090900,67898700,27050,27050,27050,27000,45
20230831,090800,66681650,27050,27050,27050,27050,2
20230831,090700,66627550,27100,27150,27150,27100,114
20230831,090600,63533900,27150,27150,27200,27150,225
20230831,090500,57425100,27100,27100,27100,27100,0
20230831,090400,57425100,27100,27100,27100,27100,32
20230831,090300,56557900,27100,27050,27150,27050,575
20230831,090200,40970400,26950,27000,27000,26850,1292
20230831,090100,6215100,26950,26950,26950,26950,0
20230831,090000,6215100,26950,27050,27050,26950,230
Reference in New Issue Copy Permalink