ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089980/min/candle-20230905.csv

646 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
20230905,194300,1136402900,23900,23900,23900,23900,1127
20230905,194200,1136402900,23900,23900,23900,23900,0
20230905,194100,1136402900,23900,23900,23900,23900,0
20230905,194000,1136402900,23900,23900,23900,23900,0
20230905,193900,1136402900,23900,23900,23900,23900,0
20230905,193800,1136402900,23900,23900,23900,23900,0
20230905,193700,1136402900,23900,23900,23900,23900,0
20230905,193600,1136402900,23900,23900,23900,23900,0
20230905,193500,1136402900,23900,23900,23900,23900,0
20230905,193400,1136402900,23900,23900,23900,23900,0
20230905,193300,1136402900,23900,23900,23900,23900,0
20230905,193200,1136402900,23900,23900,23900,23900,0
20230905,193100,1136402900,23900,23900,23900,23900,0
20230905,193000,1136402900,23900,23900,23900,23900,0
20230905,192900,1136402900,23900,23900,23900,23900,0
20230905,192800,1136402900,23900,23900,23900,23900,0
20230905,192700,1136402900,23900,23900,23900,23900,0
20230905,192600,1136402900,23900,23900,23900,23900,0
20230905,192500,1136402900,23900,23900,23900,23900,0
20230905,192400,1136402900,23900,23900,23900,23900,0
20230905,192300,1136402900,23900,23900,23900,23900,0
20230905,192200,1136402900,23900,23900,23900,23900,0
20230905,192100,1136402900,23900,23900,23900,23900,0
20230905,192000,1136402900,23900,23900,23900,23900,0
20230905,191900,1136402900,23900,23900,23900,23900,0
20230905,191800,1136402900,23900,23900,23900,23900,0
20230905,191700,1136402900,23900,23900,23900,23900,0
20230905,191600,1136402900,23900,23900,23900,23900,0
20230905,191500,1136402900,23900,23900,23900,23900,0
20230905,191400,1136402900,23900,23900,23900,23900,0
20230905,191300,1136402900,23900,23900,23900,23900,1127
20230905,191200,1136402900,23900,23900,23900,23900,0
20230905,191100,1136402900,23900,23900,23900,23900,0
20230905,191000,1136402900,23900,23900,23900,23900,0
20230905,190900,1136402900,23900,23900,23900,23900,0
20230905,190800,1136402900,23900,23900,23900,23900,0
20230905,190700,1136402900,23900,23900,23900,23900,0
20230905,190600,1136402900,23900,23900,23900,23900,0
20230905,190500,1136402900,23900,23900,23900,23900,0
20230905,190400,1136402900,23900,23900,23900,23900,0
20230905,190300,1136402900,23900,23900,23900,23900,0
20230905,190200,1136402900,23900,23900,23900,23900,0
20230905,190100,1136402900,23900,23900,23900,23900,0
20230905,190000,1136402900,23900,23900,23900,23900,0
20230905,185900,1136402900,23900,23900,23900,23900,0
20230905,185800,1136402900,23900,23900,23900,23900,0
20230905,185700,1136402900,23900,23900,23900,23900,0
20230905,185600,1136402900,23900,23900,23900,23900,0
20230905,185500,1136402900,23900,23900,23900,23900,0
20230905,185400,1136402900,23900,23900,23900,23900,0
20230905,185300,1136402900,23900,23900,23900,23900,0
20230905,185200,1136402900,23900,23900,23900,23900,0
20230905,185100,1136402900,23900,23900,23900,23900,0
20230905,185000,1136402900,23900,23900,23900,23900,0
20230905,184900,1136402900,23900,23900,23900,23900,0
20230905,184800,1136402900,23900,23900,23900,23900,0
20230905,184700,1136402900,23900,23900,23900,23900,0
20230905,184600,1136402900,23900,23900,23900,23900,0
20230905,184500,1136402900,23900,23900,23900,23900,0
20230905,184400,1136402900,23900,23900,23900,23900,0
20230905,184300,1136402900,23900,23900,23900,23900,1127
20230905,184200,1136402900,23900,23900,23900,23900,0
20230905,184100,1136402900,23900,23900,23900,23900,0
20230905,184000,1136402900,23900,23900,23900,23900,0
20230905,183900,1136402900,23900,23900,23900,23900,0
20230905,183800,1136402900,23900,23900,23900,23900,0
20230905,183700,1136402900,23900,23900,23900,23900,0
20230905,183600,1136402900,23900,23900,23900,23900,0
20230905,183500,1136402900,23900,23900,23900,23900,0
20230905,183400,1136402900,23900,23900,23900,23900,0
20230905,183300,1136402900,23900,23900,23900,23900,0
20230905,183200,1136402900,23900,23900,23900,23900,0
20230905,183100,1136402900,23900,23900,23900,23900,0
20230905,183000,1136402900,23900,23900,23900,23900,0
20230905,182900,1136402900,23900,23900,23900,23900,0
20230905,182800,1136402900,23900,23900,23900,23900,0
20230905,182700,1136402900,23900,23900,23900,23900,0
20230905,182600,1136402900,23900,23900,23900,23900,0
20230905,182500,1136402900,23900,23900,23900,23900,0
20230905,182400,1136402900,23900,23900,23900,23900,0
20230905,182300,1136402900,23900,23900,23900,23900,0
20230905,182200,1136402900,23900,23900,23900,23900,0
20230905,182100,1136402900,23900,23900,23900,23900,0
20230905,182000,1136402900,23900,23900,23900,23900,0
20230905,181900,1136402900,23900,23900,23900,23900,0
20230905,181800,1136402900,23900,23900,23900,23900,0
20230905,181700,1136402900,23900,23900,23900,23900,0
20230905,181600,1136402900,23900,23900,23900,23900,0
20230905,181500,1136402900,23900,23900,23900,23900,0
20230905,181400,1136402900,23900,23900,23900,23900,0
20230905,181300,1136402900,23900,23900,23900,23900,1127
20230905,181200,1136402900,23900,23900,23900,23900,0
20230905,181100,1136402900,23900,23900,23900,23900,0
20230905,181000,1136402900,23900,23900,23900,23900,0
20230905,180900,1136402900,23900,23900,23900,23900,0
20230905,180800,1136402900,23900,23900,23900,23900,0
20230905,180700,1136402900,23900,23900,23900,23900,0
20230905,180600,1136402900,23900,23900,23900,23900,0
20230905,180500,1136402900,23900,23900,23900,23900,0
20230905,180400,1136402900,23900,23900,23900,23900,0
20230905,180300,1136402900,23900,23900,23900,23900,0
20230905,180200,1136402900,23900,23900,23900,23900,0
20230905,180100,1136402900,23900,23900,23900,23900,0
20230905,180000,1136402900,23900,23900,23900,23900,0
20230905,175900,1136402900,23900,23900,23900,23900,0
20230905,175800,1136402900,23900,23900,23900,23900,0
20230905,175700,1136402900,23900,23900,23900,23900,0
20230905,175600,1136402900,23900,23900,23900,23900,0
20230905,175500,1136402900,23900,23900,23900,23900,0
20230905,175400,1136402900,23900,23900,23900,23900,0
20230905,175300,1136402900,23900,23900,23900,23900,0
20230905,175200,1136402900,23900,23900,23900,23900,0
20230905,175100,1136402900,23900,23900,23900,23900,0
20230905,175000,1136402900,23900,23900,23900,23900,0
20230905,174900,1136402900,23900,23900,23900,23900,0
20230905,174800,1136402900,23900,23900,23900,23900,0
20230905,174700,1136402900,23900,23900,23900,23900,0
20230905,174600,1136402900,23900,23900,23900,23900,0
20230905,174500,1136402900,23900,23900,23900,23900,0
20230905,174400,1136402900,23900,23900,23900,23900,0
20230905,174300,1136402900,23900,23900,23900,23900,1127
20230905,174200,1136402900,23900,23900,23900,23900,0
20230905,174100,1136402900,23900,23900,23900,23900,0
20230905,174000,1136402900,23900,23900,23900,23900,0
20230905,173900,1136402900,23900,23900,23900,23900,0
20230905,173800,1136402900,23900,23900,23900,23900,0
20230905,173700,1136402900,23900,23900,23900,23900,0
20230905,173600,1136402900,23900,23900,23900,23900,0
20230905,173500,1136402900,23900,23900,23900,23900,0
20230905,173400,1136402900,23900,23900,23900,23900,0
20230905,173300,1136402900,23900,23900,23900,23900,0
20230905,173200,1136402900,23900,23900,23900,23900,0
20230905,173100,1136402900,23900,23900,23900,23900,0
20230905,173000,1136402900,23900,23900,23900,23900,0
20230905,172900,1136402900,23900,23900,23900,23900,0
20230905,172800,1136402900,23900,23900,23900,23900,0
20230905,172700,1136402900,23900,23900,23900,23900,0
20230905,172600,1136402900,23900,23900,23900,23900,0
20230905,172500,1136402900,23900,23900,23900,23900,0
20230905,172400,1136402900,23900,23900,23900,23900,0
20230905,172300,1136402900,23900,23900,23900,23900,0
20230905,172200,1136402900,23900,23900,23900,23900,0
20230905,172100,1136402900,23900,23900,23900,23900,0
20230905,172000,1136402900,23900,23900,23900,23900,0
20230905,171900,1136402900,23900,23900,23900,23900,0
20230905,171800,1136402900,23900,23900,23900,23900,0
20230905,171700,1136402900,23900,23900,23900,23900,0
20230905,171600,1136402900,23900,23900,23900,23900,0
20230905,171500,1136402900,23900,23900,23900,23900,0
20230905,171400,1136402900,23900,23900,23900,23900,0
20230905,171300,1136402900,23900,23900,23900,23900,1127
20230905,171200,1136402900,23900,23900,23900,23900,0
20230905,171100,1136402900,23900,23900,23900,23900,0
20230905,171000,1136402900,23900,23900,23900,23900,0
20230905,170900,1136402900,23900,23900,23900,23900,0
20230905,170800,1136402900,23900,23900,23900,23900,0
20230905,170700,1136402900,23900,23900,23900,23900,0
20230905,170600,1136402900,23900,23900,23900,23900,0
20230905,170500,1136402900,23900,23900,23900,23900,0
20230905,170400,1136402900,23900,23900,23900,23900,0
20230905,170300,1136402900,23900,23900,23900,23900,0
20230905,170200,1136402900,23900,23900,23900,23900,0
20230905,170100,1136402900,23900,23900,23900,23900,0
20230905,170000,1136402900,23900,23900,23900,23900,0
20230905,165900,1136402900,23900,23900,23900,23900,0
20230905,165800,1136402900,23900,23900,23900,23900,0
20230905,165700,1136402900,23900,23900,23900,23900,0
20230905,165600,1136402900,23900,23900,23900,23900,0
20230905,165500,1136402900,23900,23900,23900,23900,0
20230905,165400,1136402900,23900,23900,23900,23900,0
20230905,165300,1136402900,23900,23900,23900,23900,0
20230905,165200,1136402900,23900,23900,23900,23900,0
20230905,165100,1136402900,23900,23900,23900,23900,0
20230905,165000,1136402900,23900,23900,23900,23900,0
20230905,164900,1136402900,23900,23900,23900,23900,0
20230905,164800,1136402900,23900,23900,23900,23900,0
20230905,164700,1136402900,23900,23900,23900,23900,0
20230905,164600,1136402900,23900,23900,23900,23900,0
20230905,164500,1136402900,23900,23900,23900,23900,0
20230905,164400,1136402900,23900,23900,23900,23900,0
20230905,164300,1136402900,23900,23900,23900,23900,1127
20230905,164200,1136402900,23900,23900,23900,23900,0
20230905,164100,1136402900,23900,23900,23900,23900,0
20230905,164000,1136402900,23900,23900,23900,23900,0
20230905,163900,1136402900,23900,23900,23900,23900,0
20230905,163800,1136402900,23900,23900,23900,23900,0
20230905,163700,1136402900,23900,23900,23900,23900,0
20230905,163600,1136402900,23900,23900,23900,23900,0
20230905,163500,1136402900,23900,23900,23900,23900,0
20230905,163400,1136402900,23900,23900,23900,23900,0
20230905,163300,1136402900,23900,23900,23900,23900,0
20230905,163200,1136402900,23900,23900,23900,23900,0
20230905,163100,1136402900,23900,23900,23900,23900,0
20230905,163000,1136402900,23900,23900,23900,23900,0
20230905,162900,1136402900,23900,23900,23900,23900,0
20230905,162800,1136402900,23900,23900,23900,23900,0
20230905,162700,1136402900,23900,23900,23900,23900,0
20230905,162600,1136402900,23900,23900,23900,23900,0
20230905,162500,1136402900,23900,23900,23900,23900,0
20230905,162400,1136402900,23900,23900,23900,23900,0
20230905,162300,1136402900,23900,23900,23900,23900,0
20230905,162200,1136402900,23900,23900,23900,23900,0
20230905,162100,1136402900,23900,23900,23900,23900,0
20230905,162000,1136402900,23900,23900,23900,23900,0
20230905,161900,1136402900,23900,23900,23900,23900,0
20230905,161800,1136402900,23900,23900,23900,23900,0
20230905,161700,1136402900,23900,23900,23900,23900,0
20230905,161600,1136402900,23900,23900,23900,23900,0
20230905,161500,1136402900,23900,23900,23900,23900,0
20230905,161400,1136402900,23900,23900,23900,23900,0
20230905,161300,1136402900,23900,23900,23900,23900,1127
20230905,161200,1136402900,23900,23900,23900,23900,0
20230905,161100,1136402900,23900,23900,23900,23900,0
20230905,161000,1136402900,23900,23900,23900,23900,0
20230905,160900,1136402900,23900,23900,23900,23900,0
20230905,160800,1136402900,23900,23900,23900,23900,0
20230905,160700,1136402900,23900,23900,23900,23900,0
20230905,160600,1136402900,23900,23900,23900,23900,0
20230905,160500,1136402900,23900,23900,23900,23900,0
20230905,160400,1136402900,23900,23900,23900,23900,0
20230905,160300,1136402900,23900,23900,23900,23900,0
20230905,160200,1136402900,23900,23900,23900,23900,0
20230905,160100,1136402900,23900,23900,23900,23900,0
20230905,160000,1136402900,23900,23900,23900,23900,0
20230905,155900,1136402900,23900,23900,23900,23900,0
20230905,155800,1136402900,23900,23900,23900,23900,0
20230905,155700,1136402900,23900,23900,23900,23900,0
20230905,155600,1136402900,23900,23900,23900,23900,0
20230905,155500,1136402900,23900,23900,23900,23900,0
20230905,155400,1136402900,23900,23900,23900,23900,0
20230905,155300,1136402900,23900,23900,23900,23900,0
20230905,155200,1136402900,23900,23900,23900,23900,0
20230905,155100,1136402900,23900,23900,23900,23900,0
20230905,155000,1136402900,23900,23900,23900,23900,0
20230905,154900,1136402900,23900,23900,23900,23900,0
20230905,154800,1136402900,23900,23900,23900,23900,0
20230905,154700,1136402900,23900,23900,23900,23900,0
20230905,154600,1136402900,23900,23900,23900,23900,0
20230905,154500,1136402900,23900,23900,23900,23900,0
20230905,154400,1136402900,23900,23900,23900,23900,0
20230905,154300,1136402900,23900,23900,23900,23900,1127
20230905,154200,1136402900,23900,23900,23900,23900,0
20230905,154100,1136402900,23900,23900,23900,23900,0
20230905,154000,1136402900,23900,23900,23900,23900,0
20230905,153900,1136402900,23900,23900,23900,23900,0
20230905,153800,1136402900,23900,23900,23900,23900,0
20230905,153700,1136402900,23900,23900,23900,23900,0
20230905,153600,1136402900,23900,23900,23900,23900,0
20230905,153500,1136402900,23900,23900,23900,23900,0
20230905,153400,1136402900,23900,23900,23900,23900,0
20230905,153300,1136402900,23900,23900,23900,23900,0
20230905,153200,1136402900,23900,23900,23900,23900,0
20230905,153100,1136402900,23900,23900,23900,23900,0
20230905,153000,1136402900,23900,23900,23900,23900,1127
20230905,152900,1109467600,23950,23950,23950,23950,0
20230905,152800,1109467600,23950,23950,23950,23950,0
20230905,152700,1109467600,23950,23950,23950,23950,0
20230905,152600,1109467600,23950,23950,23950,23950,0
20230905,152500,1109467600,23950,23950,23950,23950,0
20230905,152400,1109467600,23950,23950,23950,23950,0
20230905,152300,1109467600,23950,23950,23950,23950,0
20230905,152200,1109467600,23950,23950,23950,23950,0
20230905,152100,1109467600,23950,23950,23950,23950,0
20230905,152000,1109467600,23950,23950,23950,23950,0
20230905,151900,1109467600,23950,23950,23950,23900,153
20230905,151800,1105807600,23950,23900,23950,23900,103
20230905,151700,1103345350,23900,23900,23900,23900,10
20230905,151600,1103106350,23900,23950,23950,23900,50
20230905,151500,1101910850,23950,23900,23950,23900,81
20230905,151400,1099972400,23950,23950,23950,23950,0
20230905,151300,1099972400,23950,23950,23950,23900,83
20230905,151200,1097986350,23900,23900,23900,23900,0
20230905,151100,1097986350,23900,23950,23950,23900,73
20230905,151000,1096241050,23950,23950,23950,23900,7
20230905,150900,1096073450,23950,24000,24000,23900,2220
20230905,150800,1042910550,23950,23950,23950,23950,49
20230905,150700,1041737000,24000,24000,24000,24000,100
20230905,150600,1039337000,24000,24000,24000,24000,11
20230905,150500,1039073000,24000,24000,24000,24000,197
20230905,150400,1034345000,24000,24000,24000,24000,1
20230905,150300,1034321000,23950,23950,23950,23950,0
20230905,150200,1034321000,23950,24000,24000,23950,47
20230905,150100,1033193650,24000,24000,24000,24000,702
20230905,150000,1016345650,24050,24050,24050,24050,55
20230905,145900,1015022900,24100,24100,24100,24100,0
20230905,145800,1015022900,24100,24050,24100,24050,41
20230905,145700,1014036450,24050,23950,24100,23950,546
20230905,145600,1000930450,24000,24000,24000,24000,48
20230905,145500,999778450,24000,24000,24000,24000,122
20230905,145400,996850450,23950,23950,23950,23950,0
20230905,145300,996850450,23950,23950,23950,23950,155
20230905,145200,993138200,23950,23950,23950,23950,100
20230905,145100,990743200,23950,23950,23950,23950,0
20230905,145000,990743200,23950,23950,23950,23950,0
20230905,144900,990743200,23950,23950,23950,23950,0
20230905,144800,990743200,23950,23950,23950,23950,50
20230905,144700,989545700,23950,23950,23950,23950,15
20230905,144600,989186450,23950,23950,23950,23950,50
20230905,144500,987988950,23950,23950,23950,23950,232
20230905,144400,982432550,24000,23950,24000,23950,674
20230905,144300,966290150,23950,23900,23950,23900,915
20230905,144200,944420900,23900,23900,23900,23900,0
20230905,144100,944420900,23900,23900,23900,23900,0
20230905,144000,944420900,23900,23900,23900,23900,150
20230905,143900,940835900,23950,23950,24000,23950,2855
20230905,143800,872458450,23950,24000,24000,23950,172
20230905,143700,868335450,24000,24000,24000,24000,11
20230905,143600,868071450,24000,24000,24000,24000,4
20230905,143500,867975450,24000,24000,24000,24000,65
20230905,143400,866415450,24000,24000,24000,24000,0
20230905,143300,866415450,24000,24000,24000,24000,1
20230905,143200,866391450,24000,24000,24000,24000,0
20230905,143100,866391450,24000,24000,24000,24000,0
20230905,143000,866391450,24000,24000,24000,24000,0
20230905,142900,866391450,24000,24000,24000,24000,9
20230905,142800,866175450,24000,24000,24000,24000,1
20230905,142700,866151450,24000,24000,24000,24000,1920
20230905,142600,820071450,24050,24050,24050,24050,1
20230905,142500,820047400,24000,24000,24000,24000,0
20230905,142400,820047400,24000,24000,24000,24000,0
20230905,142300,820047400,24000,24000,24000,24000,0
20230905,142200,820047400,24000,24000,24000,24000,0
20230905,142100,820047400,24000,24000,24000,24000,0
20230905,142000,820047400,24000,24000,24000,24000,26
20230905,141900,819423400,24050,24050,24050,24050,0
20230905,141800,819423400,24050,24050,24050,24050,0
20230905,141700,819423400,24050,24050,24100,24050,371
20230905,141600,810500800,24050,24050,24050,24050,174
20230905,141500,806316100,24050,24050,24050,24050,49
20230905,141400,805137650,24050,24000,24050,24000,92
20230905,141300,802926250,24000,24000,24000,24000,0
20230905,141200,802926250,24000,24050,24050,24000,16
20230905,141100,802541500,24050,24050,24050,24050,0
20230905,141000,802541500,24050,24050,24050,24050,0
20230905,140900,802541500,24050,24050,24050,24050,2
20230905,140800,802493400,24000,24000,24000,24000,0
20230905,140700,802493400,24000,24000,24000,24000,0
20230905,140600,802493400,24000,24000,24000,24000,721
20230905,140500,785189400,24000,24000,24000,24000,0
20230905,140400,785189400,24000,24000,24000,24000,0
20230905,140300,785189400,24000,24000,24000,24000,3
20230905,140200,785117400,24000,24000,24000,24000,20
20230905,140100,784637400,23950,23950,23950,23950,9
20230905,140000,784421850,24000,23950,24000,23950,59
20230905,135900,783007700,23950,23950,23950,23950,53
20230905,135800,781738350,24000,24000,24000,24000,34
20230905,135700,780922350,24000,24050,24050,24000,810
20230905,135600,761481500,24100,23950,24100,23950,3032
20230905,135500,688623800,24000,24000,24000,24000,38
20230905,135400,687711800,24000,23950,24000,23950,253
20230905,135300,681651950,24000,24000,24000,24000,22
20230905,135200,681123950,24000,24000,24000,24000,23
20230905,135100,680571950,24000,23950,24000,23950,27
20230905,135000,679925200,24000,24000,24000,24000,17
20230905,134900,679517200,24000,24000,24000,24000,10
20230905,134800,679277200,24000,23950,24000,23950,59
20230905,134700,677863450,24000,24000,24000,23950,22
20230905,134600,677336100,24000,24000,24000,23950,18
20230905,134500,676904400,24000,23950,24000,23950,49
20230905,134400,675729950,24000,24000,24000,24000,105
20230905,134300,673209950,24000,24000,24000,24000,0
20230905,134200,673209950,24000,23950,24000,23950,26
20230905,134100,672587200,24000,23950,24000,23950,9
20230905,134000,672371600,24000,24000,24000,23950,160
20230905,133900,668532950,24000,23950,24000,23950,40
20230905,133800,667574200,24000,24000,24000,24000,100
20230905,133700,665174200,24000,24000,24000,24000,1
20230905,133600,665150200,24000,23950,24000,23950,36
20230905,133500,664287450,24000,24000,24000,24000,11
20230905,133400,664023450,24000,23950,24000,23950,226
20230905,133300,658610200,23950,23950,23950,23950,25
20230905,133200,658011450,23950,23950,23950,23950,100
20230905,133100,655616450,23950,23950,24000,23950,19
20230905,133000,655160950,24000,23950,24000,23950,38
20230905,132900,654250200,24000,24000,24000,24000,10
20230905,132800,654010200,24000,24000,24000,24000,11
20230905,132700,653746200,24000,23950,24000,23950,36
20230905,132600,652883450,23950,24000,24000,23950,11
20230905,132500,652619500,23950,24000,24000,23950,209
20230905,132400,647603950,24000,23950,24000,23950,26
20230905,132300,646981200,24000,24000,24000,24000,1
20230905,132200,646957200,24000,24000,24000,24000,6
20230905,132100,646813200,23950,23950,24000,23950,344
20230905,132000,638573900,24000,24000,24000,24000,1
20230905,131900,638549900,24000,24000,24000,24000,10
20230905,131800,638309900,24000,23950,24000,23950,31
20230905,131700,637567150,24000,23950,24000,23950,204
20230905,131600,632680850,23950,23950,23950,23950,0
20230905,131500,632680850,23950,23950,23950,23950,25
20230905,131400,632082100,24000,24000,24000,24000,0
20230905,131300,632082100,24000,24000,24000,24000,5
20230905,131200,631962100,24000,23950,24000,23950,35
20230905,131100,631123350,24000,24000,24000,24000,10
20230905,131000,630883350,24000,24000,24000,24000,5
20230905,130900,630763350,24000,23950,24000,23950,30
20230905,130800,630044600,24000,24000,24000,24000,10
20230905,130700,629804600,23950,23950,23950,23950,0
20230905,130600,629804600,23950,23950,23950,23950,25
20230905,130500,629205850,24000,24000,24000,24000,5
20230905,130400,629085850,24000,24000,24000,23950,263
20230905,130300,622774500,24000,23950,24000,23950,26
20230905,130200,622151750,23950,23950,23950,23950,0
20230905,130100,622151750,23950,23950,23950,23950,2
20230905,130000,622103850,24000,24000,24000,23950,36
20230905,125900,621241100,24000,24000,24000,24000,27
20230905,125800,620593100,24000,24000,24000,24000,1
20230905,125700,620569100,23950,23950,23950,23950,25
20230905,125600,619970350,24000,23950,24000,23950,9
20230905,125500,619754450,24000,24000,24000,24000,9
20230905,125400,619538450,23950,23950,23950,23950,25
20230905,125300,618939700,23950,23950,23950,23950,0
20230905,125200,618939700,23950,24000,24000,23950,25
20230905,125100,618340450,23950,23950,23950,23950,25
20230905,125000,617741700,24000,24000,24000,24000,13
20230905,124900,617429700,24000,24000,24000,24000,51
20230905,124800,616205700,24000,24000,24000,23950,45
20230905,124700,615126950,24000,24000,24000,24000,5
20230905,124600,615006950,24000,24000,24000,24000,10
20230905,124500,614766950,24000,23950,24000,23950,34
20230905,124400,613952200,24000,24000,24000,24000,0
20230905,124300,613952200,24000,24000,24000,24000,20
20230905,124200,613472200,23950,23950,23950,23950,25
20230905,124100,612873450,24000,24000,24000,24000,8
20230905,124000,612681450,24000,24000,24000,24000,22
20230905,123900,612153450,23950,24000,24000,23950,43
20230905,123800,611122700,24000,24000,24000,24000,12
20230905,123700,610834700,24000,24000,24000,24000,12
20230905,123600,610546700,24000,23950,24000,23950,35
20230905,123500,609707950,24000,24000,24000,24000,11
20230905,123400,609443950,24000,24000,24000,24000,7
20230905,123300,609275950,23950,24000,24000,23950,26
20230905,123200,608653200,24000,24000,24000,24000,2
20230905,123100,608605200,24000,24000,24000,24000,34
20230905,123000,607789200,24000,23950,24000,23950,65
20230905,122900,606230450,24000,24000,24000,24000,7
20230905,122800,606062450,24000,24000,24000,24000,18
20230905,122700,605630450,24000,24000,24000,23950,185
20230905,122600,601191700,24000,24000,24000,24000,0
20230905,122500,601191700,24000,24000,24000,24000,4
20230905,122400,601095700,24000,23950,24000,23950,261
20230905,122300,594842950,23950,23950,23950,23950,0
20230905,122200,594842950,23950,23950,23950,23950,30
20230905,122100,594124450,23950,23950,23950,23950,105
20230905,122000,591609700,24000,24000,24000,24000,5
20230905,121900,591489700,24000,24000,24000,24000,5
20230905,121800,591369700,24000,24000,24000,23950,38
20230905,121700,590458950,24000,24000,24000,24000,0
20230905,121600,590458950,24000,24000,24000,24000,0
20230905,121500,590458950,24000,23950,24000,23950,34
20230905,121400,589644200,23950,23950,23950,23950,0
20230905,121300,589644200,23950,23950,23950,23950,0
20230905,121200,589644200,23950,23950,23950,23950,25
20230905,121100,589045450,24000,24000,24000,24000,31
20230905,121000,588301450,24000,24000,24000,24000,9
20230905,120900,588085450,24000,24000,24000,24000,61
20230905,120800,586621450,24000,24000,24000,24000,82
20230905,120700,584653450,24000,24000,24000,24000,100
20230905,120600,582253450,24000,24000,24000,24000,50
20230905,120500,581053450,24000,24000,24000,24000,116
20230905,120400,578269450,24000,24000,24000,24000,42
20230905,120300,577261450,24000,24000,24000,23950,28
20230905,120200,576590700,24000,24000,24000,24000,0
20230905,120100,576590700,24000,24000,24000,24000,100
20230905,120000,574190700,23950,24000,24000,23950,26
20230905,115900,573567950,23950,24000,24000,23950,100
20230905,115800,571171350,24000,24000,24000,24000,10
20230905,115700,570931350,24000,24000,24000,24000,25
20230905,115600,570331350,24000,24000,24000,24000,400
20230905,115500,560731350,24050,24000,24050,24000,18
20230905,115400,560298500,24000,24000,24000,24000,25
20230905,115300,559698500,24000,24000,24000,24000,5
20230905,115200,559578500,24000,24000,24000,24000,0
20230905,115100,559578500,24000,24050,24050,24000,574
20230905,115000,545775050,24050,24050,24050,24050,17
20230905,114900,545366200,24000,24000,24000,24000,0
20230905,114800,545366200,24000,24000,24000,24000,25
20230905,114700,544766200,24050,24050,24050,24050,0
20230905,114600,544766200,24050,24050,24050,24050,10
20230905,114500,544525700,24050,24000,24050,24000,36
20230905,114400,543661200,24000,24000,24000,24000,0
20230905,114300,543661200,24000,24000,24000,24000,0
20230905,114200,543661200,24000,24050,24050,24000,480
20230905,114100,532118450,24050,24050,24050,24050,50
20230905,114000,530915950,24050,24050,24050,24050,13
20230905,113900,530603300,24000,23950,24050,23950,1132
20230905,113800,503432550,23950,23950,23950,23950,5
20230905,113700,503312800,23950,24000,24000,23950,15
20230905,113600,502953050,23950,23950,23950,23950,25
20230905,113500,502354300,24000,23950,24000,23950,7
20230905,113400,502186350,24000,23950,24000,23950,8
20230905,113300,501994400,23950,23950,23950,23950,25
20230905,113200,501395650,24000,24000,24000,24000,5
20230905,113100,501275650,24000,24000,24000,24000,10
20230905,113000,501035650,24000,23950,24000,23950,65
20230905,112900,499478400,23950,23950,23950,23950,0
20230905,112800,499478400,23950,23950,23950,23950,0
20230905,112700,499478400,23950,24000,24000,23950,27
20230905,112600,498831650,24000,24000,24000,24000,10
20230905,112500,498591650,24000,24000,24000,24000,24
20230905,112400,498015650,23950,24000,24000,23950,27
20230905,112300,497368900,24000,24000,24000,24000,2
20230905,112200,497320900,23950,23950,23950,23950,12
20230905,112100,497033500,23950,24000,24000,23950,47
20230905,112000,495906750,24000,24000,24000,23950,33
20230905,111900,495115750,24000,23950,24000,23950,249
20230905,111800,489144750,23950,24000,24000,23950,65
20230905,111700,487586000,24000,24000,24000,24000,0
20230905,111600,487586000,24000,24000,24000,24000,6
20230905,111500,487442000,23950,24000,24000,23950,65
20230905,111400,485883250,23950,23950,23950,23950,0
20230905,111300,485883250,23950,23950,23950,23950,0
20230905,111200,485883250,23950,23950,23950,23950,25
20230905,111100,485284500,24000,24000,24000,24000,12
20230905,111000,484996500,24000,24000,24000,24000,154
20230905,110900,481300500,23950,23950,23950,23950,25
20230905,110800,480701750,24000,24000,24000,24000,0
20230905,110700,480701750,24000,23950,24000,23950,11
20230905,110600,480437800,23950,24000,24000,23950,29
20230905,110500,479743050,23950,24000,24000,23950,61
20230905,110400,478281550,23950,23950,23950,23950,0
20230905,110300,478281550,23950,24000,24000,23950,40
20230905,110200,477322800,24000,24000,24000,24000,0
20230905,110100,477322800,24000,23950,24000,23950,26
20230905,110000,476700050,24000,23950,24000,23950,376
20230905,105900,467692150,23950,23950,23950,23950,3
20230905,105800,467620300,24000,23950,24000,23950,77
20230905,105700,465776100,24000,24000,24000,24000,10
20230905,105600,465536100,24000,23950,24000,23950,5
20230905,105500,465416250,24000,23950,24000,23950,30
20230905,105400,464697500,23950,23950,24000,23950,280
20230905,105300,457990500,23950,23950,23950,23950,4
20230905,105200,457894700,24000,23950,24000,23950,39
20230905,105100,456959950,23950,24000,24000,23950,4
20230905,105000,456864050,24000,23950,24000,23950,30
20230905,104900,456144850,23950,23950,24000,23950,38
20230905,104800,455234250,24000,23950,24000,23950,26
20230905,104700,454610300,23950,24000,24000,23950,101
20230905,104600,452186350,23950,23950,23950,23950,27
20230905,104500,451539700,24000,24000,24000,24000,34
20230905,104400,450723700,23950,23950,23950,23950,3
20230905,104300,450651850,23950,23950,23950,23950,76
20230905,104200,448831650,24000,24000,24000,24000,10
20230905,104100,448591650,23950,23950,23950,23950,2
20230905,104000,448543750,23950,23950,23950,23950,196
20230905,103900,443849550,23950,23950,23950,23950,449
20230905,103800,433096000,23900,23900,23900,23900,102
20230905,103700,430658200,23900,23950,23950,23900,99
20230905,103600,428287200,23950,23950,24000,23950,994
20230905,103500,404456300,23950,23950,23950,23950,0
20230905,103400,404456300,23950,23950,24000,23950,37
20230905,103300,403569700,24000,24000,24000,23950,30
20230905,103200,402849800,24000,24000,24000,24000,101
20230905,103100,400425800,23950,23950,24000,23950,83
20230905,103000,398437900,24000,24000,24000,24000,7
20230905,102900,398269900,23950,23950,24000,23950,837
20230905,102800,378216550,23950,23900,23950,23900,37
20230905,102700,377331800,23950,23950,23950,23900,104
20230905,102600,374841200,23900,23900,23900,23900,222
20230905,102500,369535400,23900,23950,23950,23900,1002
20230905,102400,345538100,23950,24000,24000,23950,2670
20230905,102300,281461550,24000,24000,24000,24000,1
20230905,102200,281437550,24000,24000,24000,24000,60
20230905,102100,279997550,24050,24050,24050,24000,561
20230905,102000,266531850,24050,24000,24050,24000,6
20230905,101900,266387750,24050,24000,24050,24000,56
20230905,101800,265042950,24050,24000,24050,24000,52
20230905,101700,263792450,24050,24050,24050,24050,5
20230905,101600,263672200,24000,24050,24050,24000,44
20230905,101500,262615450,24050,24050,24050,24050,20
20230905,101400,262134450,24000,24000,24000,24000,2
20230905,101300,262086450,24000,24000,24050,24000,41
20230905,101200,261101800,24000,24000,24000,24000,0
20230905,101100,261101800,24000,24000,24000,24000,14
20230905,101000,260765800,24050,24000,24050,24000,249
20230905,100900,254780050,24000,24000,24000,24000,23
20230905,100800,254228050,24000,24050,24050,24000,74
20230905,100700,252450950,24050,24000,24050,24000,46
20230905,100600,251346250,24000,24050,24050,24000,168
20230905,100500,247306300,24050,24050,24050,24050,5
20230905,100400,247186050,24000,24050,24050,24000,293
20230905,100300,240151700,24000,24000,24050,24000,117
20230905,100200,237343250,24050,24050,24050,24050,62
20230905,100100,235852150,24050,24000,24050,24000,38
20230905,100000,234939750,24000,24000,24050,24000,32
20230905,095900,234170250,24000,24050,24050,24000,13
20230905,095800,233857700,24050,24000,24050,24000,143
20230905,095700,230425000,24000,24000,24000,24000,118
20230905,095600,227593000,24000,24000,24000,24000,8
20230905,095500,227401000,24050,24050,24050,24000,37
20230905,095400,226512400,24000,24000,24000,24000,3
20230905,095300,226440400,24000,24050,24050,24000,353
20230905,095200,217951000,24050,24050,24050,24050,25
20230905,095100,217349750,24100,24050,24100,24050,13
20230905,095000,217036550,24100,24100,24100,24100,20
20230905,094900,216554550,24050,24050,24100,24050,773
20230905,094800,197963800,24050,24100,24100,24000,1304
20230905,094700,166604300,24050,24100,24100,24050,3
20230905,094600,166532100,24100,24050,24100,24050,30
20230905,094500,165810400,24100,24050,24100,24050,82
20230905,094400,163836600,24050,24100,24100,24050,3
20230905,094300,163764400,24100,24050,24100,24050,42
20230905,094200,162753550,24050,24050,24050,24050,10
20230905,094100,162513050,24050,24100,24100,24050,145
20230905,094000,159018650,24100,24100,24100,24100,53
20230905,093900,157741350,24100,24150,24150,24100,13
20230905,093800,157427450,24150,24100,24150,24050,170
20230905,093700,153329000,24150,24100,24150,24100,26
20230905,093600,152702350,24100,24150,24150,24100,3
20230905,093500,152630000,24100,24100,24150,24100,662
20230905,093400,136675750,24100,24150,24200,24100,135
20230905,093300,133415550,24100,24150,24200,24100,221
20230905,093200,128079200,24200,24150,24200,24150,79
20230905,093100,126171200,24150,24150,24150,24100,39
20230905,093000,125230700,24100,24100,24100,24100,12
20230905,092900,124941500,24100,24150,24150,24100,86
20230905,092800,122864750,24150,24150,24150,24150,38
20230905,092700,121947050,24150,24150,24150,24150,208
20230905,092600,116923850,24150,24100,24150,24100,12
20230905,092500,116634150,24100,24100,24100,24050,294
20230905,092400,109548800,24050,24100,24100,24050,241
20230905,092300,103740950,24150,24100,24150,24100,4
20230905,092200,103644450,24100,24100,24100,24100,44
20230905,092100,102584050,24100,24150,24150,24100,423
20230905,092000,92368750,24150,24150,24150,24150,49
20230905,091900,91185400,24150,24150,24150,24150,26
20230905,091800,90557500,24150,24150,24150,24150,22
20230905,091700,90026200,24150,24200,24200,24150,247
20230905,091600,84054700,24200,24250,24250,24200,166
20230905,091500,80033800,24250,24250,24250,24250,8
20230905,091400,79839800,24200,24250,24250,24200,64
20230905,091300,78287850,24250,24250,24300,24250,248
20230905,091200,72264300,24250,24250,24250,24250,114
20230905,091100,69499800,24200,24200,24300,24200,344
20230905,091000,61165400,24200,24250,24250,24200,212
20230905,090900,56034950,24200,24200,24200,24200,64
20230905,090800,54486150,24250,24200,24250,24200,26
20230905,090700,53855700,24200,24250,24250,24200,41
20230905,090600,52861800,24300,24250,24300,24200,234
20230905,090500,47187100,24200,24250,24250,24200,72
20230905,090400,45442100,24300,24300,24300,24300,6
20230905,090300,45296300,24300,24400,24400,24300,654
20230905,090200,29356600,24450,24150,24450,24150,841
20230905,090100,8956250,24150,24100,24150,24100,129
20230905,090000,5844150,24050,24050,24050,24050,243
Reference in New Issue Copy Permalink