ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089980/min/candle-20230918.csv

645 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
20230918,194200,1670666900,21950,21950,21950,21950,1738
20230918,194100,1670666900,21950,21950,21950,21950,0
20230918,194000,1670666900,21950,21950,21950,21950,0
20230918,193900,1670666900,21950,21950,21950,21950,0
20230918,193800,1670666900,21950,21950,21950,21950,0
20230918,193700,1670666900,21950,21950,21950,21950,0
20230918,193600,1670666900,21950,21950,21950,21950,0
20230918,193500,1670666900,21950,21950,21950,21950,0
20230918,193400,1670666900,21950,21950,21950,21950,0
20230918,193300,1670666900,21950,21950,21950,21950,0
20230918,193200,1670666900,21950,21950,21950,21950,0
20230918,193100,1670666900,21950,21950,21950,21950,0
20230918,193000,1670666900,21950,21950,21950,21950,0
20230918,192900,1670666900,21950,21950,21950,21950,0
20230918,192800,1670666900,21950,21950,21950,21950,0
20230918,192700,1670666900,21950,21950,21950,21950,0
20230918,192600,1670666900,21950,21950,21950,21950,0
20230918,192500,1670666900,21950,21950,21950,21950,0
20230918,192400,1670666900,21950,21950,21950,21950,0
20230918,192300,1670666900,21950,21950,21950,21950,0
20230918,192200,1670666900,21950,21950,21950,21950,0
20230918,192100,1670666900,21950,21950,21950,21950,0
20230918,192000,1670666900,21950,21950,21950,21950,0
20230918,191900,1670666900,21950,21950,21950,21950,0
20230918,191800,1670666900,21950,21950,21950,21950,0
20230918,191700,1670666900,21950,21950,21950,21950,0
20230918,191600,1670666900,21950,21950,21950,21950,0
20230918,191500,1670666900,21950,21950,21950,21950,0
20230918,191400,1670666900,21950,21950,21950,21950,0
20230918,191300,1670666900,21950,21950,21950,21950,0
20230918,191200,1670666900,21950,21950,21950,21950,1738
20230918,191100,1670666900,21950,21950,21950,21950,0
20230918,191000,1670666900,21950,21950,21950,21950,0
20230918,190900,1670666900,21950,21950,21950,21950,0
20230918,190800,1670666900,21950,21950,21950,21950,0
20230918,190700,1670666900,21950,21950,21950,21950,0
20230918,190600,1670666900,21950,21950,21950,21950,0
20230918,190500,1670666900,21950,21950,21950,21950,0
20230918,190400,1670666900,21950,21950,21950,21950,0
20230918,190300,1670666900,21950,21950,21950,21950,0
20230918,190200,1670666900,21950,21950,21950,21950,0
20230918,190100,1670666900,21950,21950,21950,21950,0
20230918,190000,1670666900,21950,21950,21950,21950,0
20230918,185900,1670666900,21950,21950,21950,21950,0
20230918,185800,1670666900,21950,21950,21950,21950,0
20230918,185700,1670666900,21950,21950,21950,21950,0
20230918,185600,1670666900,21950,21950,21950,21950,0
20230918,185500,1670666900,21950,21950,21950,21950,0
20230918,185400,1670666900,21950,21950,21950,21950,0
20230918,185300,1670666900,21950,21950,21950,21950,0
20230918,185200,1670666900,21950,21950,21950,21950,0
20230918,185100,1670666900,21950,21950,21950,21950,0
20230918,185000,1670666900,21950,21950,21950,21950,0
20230918,184900,1670666900,21950,21950,21950,21950,0
20230918,184800,1670666900,21950,21950,21950,21950,0
20230918,184700,1670666900,21950,21950,21950,21950,0
20230918,184600,1670666900,21950,21950,21950,21950,0
20230918,184500,1670666900,21950,21950,21950,21950,0
20230918,184400,1670666900,21950,21950,21950,21950,0
20230918,184300,1670666900,21950,21950,21950,21950,0
20230918,184200,1670666900,21950,21950,21950,21950,1738
20230918,184100,1670666900,21950,21950,21950,21950,0
20230918,184000,1670666900,21950,21950,21950,21950,0
20230918,183900,1670666900,21950,21950,21950,21950,0
20230918,183800,1670666900,21950,21950,21950,21950,0
20230918,183700,1670666900,21950,21950,21950,21950,0
20230918,183600,1670666900,21950,21950,21950,21950,0
20230918,183500,1670666900,21950,21950,21950,21950,0
20230918,183400,1670666900,21950,21950,21950,21950,0
20230918,183300,1670666900,21950,21950,21950,21950,0
20230918,183200,1670666900,21950,21950,21950,21950,0
20230918,183100,1670666900,21950,21950,21950,21950,0
20230918,183000,1670666900,21950,21950,21950,21950,0
20230918,182900,1670666900,21950,21950,21950,21950,0
20230918,182800,1670666900,21950,21950,21950,21950,0
20230918,182700,1670666900,21950,21950,21950,21950,0
20230918,182600,1670666900,21950,21950,21950,21950,0
20230918,182500,1670666900,21950,21950,21950,21950,0
20230918,182400,1670666900,21950,21950,21950,21950,0
20230918,182300,1670666900,21950,21950,21950,21950,0
20230918,182200,1670666900,21950,21950,21950,21950,0
20230918,182100,1670666900,21950,21950,21950,21950,0
20230918,182000,1670666900,21950,21950,21950,21950,0
20230918,181900,1670666900,21950,21950,21950,21950,0
20230918,181800,1670666900,21950,21950,21950,21950,0
20230918,181700,1670666900,21950,21950,21950,21950,0
20230918,181600,1670666900,21950,21950,21950,21950,0
20230918,181500,1670666900,21950,21950,21950,21950,0
20230918,181400,1670666900,21950,21950,21950,21950,0
20230918,181300,1670666900,21950,21950,21950,21950,0
20230918,181200,1670666900,21950,21950,21950,21950,1738
20230918,181100,1670666900,21950,21950,21950,21950,0
20230918,181000,1670666900,21950,21950,21950,21950,0
20230918,180900,1670666900,21950,21950,21950,21950,0
20230918,180800,1670666900,21950,21950,21950,21950,0
20230918,180700,1670666900,21950,21950,21950,21950,0
20230918,180600,1670666900,21950,21950,21950,21950,0
20230918,180500,1670666900,21950,21950,21950,21950,0
20230918,180400,1670666900,21950,21950,21950,21950,0
20230918,180300,1670666900,21950,21950,21950,21950,0
20230918,180200,1670666900,21950,21950,21950,21950,0
20230918,180100,1670666900,21950,21950,21950,21950,0
20230918,180000,1670666900,21950,21950,21950,21950,0
20230918,175900,1670666900,21950,21950,21950,21950,0
20230918,175800,1670666900,21950,21950,21950,21950,0
20230918,175700,1670666900,21950,21950,21950,21950,0
20230918,175600,1670666900,21950,21950,21950,21950,0
20230918,175500,1670666900,21950,21950,21950,21950,0
20230918,175400,1670666900,21950,21950,21950,21950,0
20230918,175300,1670666900,21950,21950,21950,21950,0
20230918,175200,1670666900,21950,21950,21950,21950,0
20230918,175100,1670666900,21950,21950,21950,21950,0
20230918,175000,1670666900,21950,21950,21950,21950,0
20230918,174900,1670666900,21950,21950,21950,21950,0
20230918,174800,1670666900,21950,21950,21950,21950,0
20230918,174700,1670666900,21950,21950,21950,21950,0
20230918,174600,1670666900,21950,21950,21950,21950,0
20230918,174500,1670666900,21950,21950,21950,21950,0
20230918,174400,1670666900,21950,21950,21950,21950,0
20230918,174300,1670666900,21950,21950,21950,21950,0
20230918,174200,1670666900,21950,21950,21950,21950,1738
20230918,174100,1670666900,21950,21950,21950,21950,0
20230918,174000,1670666900,21950,21950,21950,21950,0
20230918,173900,1670666900,21950,21950,21950,21950,0
20230918,173800,1670666900,21950,21950,21950,21950,0
20230918,173700,1670666900,21950,21950,21950,21950,0
20230918,173600,1670666900,21950,21950,21950,21950,0
20230918,173500,1670666900,21950,21950,21950,21950,0
20230918,173400,1670666900,21950,21950,21950,21950,0
20230918,173300,1670666900,21950,21950,21950,21950,0
20230918,173200,1670666900,21950,21950,21950,21950,0
20230918,173100,1670666900,21950,21950,21950,21950,0
20230918,173000,1670666900,21950,21950,21950,21950,0
20230918,172900,1670666900,21950,21950,21950,21950,0
20230918,172800,1670666900,21950,21950,21950,21950,0
20230918,172700,1670666900,21950,21950,21950,21950,0
20230918,172600,1670666900,21950,21950,21950,21950,0
20230918,172500,1670666900,21950,21950,21950,21950,0
20230918,172400,1670666900,21950,21950,21950,21950,0
20230918,172300,1670666900,21950,21950,21950,21950,0
20230918,172200,1670666900,21950,21950,21950,21950,0
20230918,172100,1670666900,21950,21950,21950,21950,0
20230918,172000,1670666900,21950,21950,21950,21950,0
20230918,171900,1670666900,21950,21950,21950,21950,0
20230918,171800,1670666900,21950,21950,21950,21950,0
20230918,171700,1670666900,21950,21950,21950,21950,0
20230918,171600,1670666900,21950,21950,21950,21950,0
20230918,171500,1670666900,21950,21950,21950,21950,0
20230918,171400,1670666900,21950,21950,21950,21950,0
20230918,171300,1670666900,21950,21950,21950,21950,0
20230918,171200,1670666900,21950,21950,21950,21950,1738
20230918,171100,1670666900,21950,21950,21950,21950,0
20230918,171000,1670666900,21950,21950,21950,21950,0
20230918,170900,1670666900,21950,21950,21950,21950,0
20230918,170800,1670666900,21950,21950,21950,21950,0
20230918,170700,1670666900,21950,21950,21950,21950,0
20230918,170600,1670666900,21950,21950,21950,21950,0
20230918,170500,1670666900,21950,21950,21950,21950,0
20230918,170400,1670666900,21950,21950,21950,21950,0
20230918,170300,1670666900,21950,21950,21950,21950,0
20230918,170200,1670666900,21950,21950,21950,21950,0
20230918,170100,1670666900,21950,21950,21950,21950,0
20230918,170000,1670666900,21950,21950,21950,21950,0
20230918,165900,1670666900,21950,21950,21950,21950,0
20230918,165800,1670666900,21950,21950,21950,21950,0
20230918,165700,1670666900,21950,21950,21950,21950,0
20230918,165600,1670666900,21950,21950,21950,21950,0
20230918,165500,1670666900,21950,21950,21950,21950,0
20230918,165400,1670666900,21950,21950,21950,21950,0
20230918,165300,1670666900,21950,21950,21950,21950,0
20230918,165200,1670666900,21950,21950,21950,21950,0
20230918,165100,1670666900,21950,21950,21950,21950,0
20230918,165000,1670666900,21950,21950,21950,21950,0
20230918,164900,1670666900,21950,21950,21950,21950,0
20230918,164800,1670666900,21950,21950,21950,21950,0
20230918,164700,1670666900,21950,21950,21950,21950,0
20230918,164600,1670666900,21950,21950,21950,21950,0
20230918,164500,1670666900,21950,21950,21950,21950,0
20230918,164400,1670666900,21950,21950,21950,21950,0
20230918,164300,1670666900,21950,21950,21950,21950,0
20230918,164200,1670666900,21950,21950,21950,21950,1738
20230918,164100,1670666900,21950,21950,21950,21950,0
20230918,164000,1670666900,21950,21950,21950,21950,0
20230918,163900,1670666900,21950,21950,21950,21950,0
20230918,163800,1670666900,21950,21950,21950,21950,0
20230918,163700,1670666900,21950,21950,21950,21950,0
20230918,163600,1670666900,21950,21950,21950,21950,0
20230918,163500,1670666900,21950,21950,21950,21950,0
20230918,163400,1670666900,21950,21950,21950,21950,0
20230918,163300,1670666900,21950,21950,21950,21950,0
20230918,163200,1670666900,21950,21950,21950,21950,0
20230918,163100,1670666900,21950,21950,21950,21950,0
20230918,163000,1670666900,21950,21950,21950,21950,0
20230918,162900,1670666900,21950,21950,21950,21950,0
20230918,162800,1670666900,21950,21950,21950,21950,0
20230918,162700,1670666900,21950,21950,21950,21950,0
20230918,162600,1670666900,21950,21950,21950,21950,0
20230918,162500,1670666900,21950,21950,21950,21950,0
20230918,162400,1670666900,21950,21950,21950,21950,0
20230918,162300,1670666900,21950,21950,21950,21950,0
20230918,162200,1670666900,21950,21950,21950,21950,0
20230918,162100,1670666900,21950,21950,21950,21950,0
20230918,162000,1670666900,21950,21950,21950,21950,0
20230918,161900,1670666900,21950,21950,21950,21950,0
20230918,161800,1670666900,21950,21950,21950,21950,0
20230918,161700,1670666900,21950,21950,21950,21950,0
20230918,161600,1670666900,21950,21950,21950,21950,0
20230918,161500,1670666900,21950,21950,21950,21950,0
20230918,161400,1670666900,21950,21950,21950,21950,0
20230918,161300,1670666900,21950,21950,21950,21950,0
20230918,161200,1670666900,21950,21950,21950,21950,1738
20230918,161100,1670666900,21950,21950,21950,21950,0
20230918,161000,1670666900,21950,21950,21950,21950,0
20230918,160900,1670666900,21950,21950,21950,21950,0
20230918,160800,1670666900,21950,21950,21950,21950,0
20230918,160700,1670666900,21950,21950,21950,21950,0
20230918,160600,1670666900,21950,21950,21950,21950,0
20230918,160500,1670666900,21950,21950,21950,21950,0
20230918,160400,1670666900,21950,21950,21950,21950,0
20230918,160300,1670666900,21950,21950,21950,21950,0
20230918,160200,1670666900,21950,21950,21950,21950,0
20230918,160100,1670666900,21950,21950,21950,21950,0
20230918,160000,1670666900,21950,21950,21950,21950,0
20230918,155900,1670666900,21950,21950,21950,21950,0
20230918,155800,1670666900,21950,21950,21950,21950,0
20230918,155700,1670666900,21950,21950,21950,21950,0
20230918,155600,1670666900,21950,21950,21950,21950,0
20230918,155500,1670666900,21950,21950,21950,21950,0
20230918,155400,1670666900,21950,21950,21950,21950,0
20230918,155300,1670666900,21950,21950,21950,21950,0
20230918,155200,1670666900,21950,21950,21950,21950,0
20230918,155100,1670666900,21950,21950,21950,21950,0
20230918,155000,1670666900,21950,21950,21950,21950,0
20230918,154900,1670666900,21950,21950,21950,21950,0
20230918,154800,1670666900,21950,21950,21950,21950,0
20230918,154700,1670666900,21950,21950,21950,21950,0
20230918,154600,1670666900,21950,21950,21950,21950,0
20230918,154500,1670666900,21950,21950,21950,21950,0
20230918,154400,1670666900,21950,21950,21950,21950,0
20230918,154300,1670666900,21950,21950,21950,21950,0
20230918,154200,1670666900,21950,21950,21950,21950,1738
20230918,154100,1670666900,21950,21950,21950,21950,0
20230918,154000,1670666900,21950,21950,21950,21950,0
20230918,153900,1670666900,21950,21950,21950,21950,0
20230918,153800,1670666900,21950,21950,21950,21950,0
20230918,153700,1670666900,21950,21950,21950,21950,0
20230918,153600,1670666900,21950,21950,21950,21950,0
20230918,153500,1670666900,21950,21950,21950,21950,0
20230918,153400,1670666900,21950,21950,21950,21950,0
20230918,153300,1670666900,21950,21950,21950,21950,0
20230918,153200,1670666900,21950,21950,21950,21950,0
20230918,153100,1670666900,21950,21950,21950,21950,0
20230918,153000,1670666900,21950,21950,21950,21950,1738
20230918,152900,1632517800,22000,22000,22000,22000,0
20230918,152800,1632517800,22000,22000,22000,22000,0
20230918,152700,1632517800,22000,22000,22000,22000,0
20230918,152600,1632517800,22000,22000,22000,22000,0
20230918,152500,1632517800,22000,22000,22000,22000,0
20230918,152400,1632517800,22000,22000,22000,22000,0
20230918,152300,1632517800,22000,22000,22000,22000,0
20230918,152200,1632517800,22000,22000,22000,22000,0
20230918,152100,1632517800,22000,22000,22000,22000,0
20230918,152000,1632517800,22000,22000,22000,22000,0
20230918,151900,1632517800,22000,21950,22000,21950,303
20230918,151800,1625854800,21950,22000,22000,21950,1408
20230918,151700,1594899550,22000,22000,22000,22000,853
20230918,151600,1576133550,22000,22000,22000,21950,51
20230918,151500,1575013050,22000,22000,22000,22000,2
20230918,151400,1574969050,22000,21950,22000,21950,30
20230918,151300,1574309550,22000,22000,22000,22000,11
20230918,151200,1574067550,21950,22000,22000,21950,31
20230918,151100,1573386850,21950,21950,21950,21950,0
20230918,151000,1573386850,21950,22000,22000,21950,3
20230918,150900,1573320950,22000,22000,22000,22000,1
20230918,150800,1573298950,22000,22000,22000,22000,0
20230918,150700,1573298950,22000,22000,22000,21950,257
20230918,150600,1567645000,22000,21950,22000,21950,129
20230918,150500,1564810850,21950,22000,22000,21950,225
20230918,150400,1559861850,22000,22000,22000,22000,6
20230918,150300,1559729850,22000,21950,22000,21950,15
20230918,150200,1559400050,21950,21950,21950,21950,5
20230918,150100,1559290300,21950,22000,22000,21950,96
20230918,150000,1557178600,22000,22000,22000,22000,1
20230918,145900,1557156600,21950,21950,21950,21950,0
20230918,145800,1557156600,21950,21950,21950,21950,790
20230918,145700,1539816100,22000,22000,22000,21950,2681
20230918,145600,1480845350,22050,22000,22050,22000,304
20230918,145500,1474145350,22000,22000,22050,22000,44
20230918,145400,1473175250,22050,22050,22050,22050,10
20230918,145300,1472954750,22050,22050,22050,22050,0
20230918,145200,1472954750,22050,22050,22050,22050,6
20230918,145100,1472822450,22050,22050,22050,22050,2
20230918,145000,1472778350,22050,22050,22050,22050,0
20230918,144900,1472778350,22050,22050,22050,22050,0
20230918,144800,1472778350,22050,22050,22050,22050,100
20230918,144700,1470573350,22050,22050,22050,22050,22
20230918,144600,1470088250,22050,22050,22050,22050,1
20230918,144500,1470066200,22050,22050,22050,22050,48
20230918,144400,1469007800,22050,22050,22050,22050,1
20230918,144300,1468985750,22050,22050,22050,22050,1
20230918,144200,1468963700,22050,22050,22050,22050,1
20230918,144100,1468941650,22000,22000,22000,22000,4
20230918,144000,1468853650,22000,22050,22050,22000,35
20230918,143900,1468083600,22000,22000,22000,22000,0
20230918,143800,1468083600,22000,22000,22050,22000,14
20230918,143700,1467775350,22050,22050,22050,22050,0
20230918,143600,1467775350,22050,22050,22050,22050,12
20230918,143500,1467510750,22050,22050,22050,22050,314
20230918,143400,1460587050,22050,22050,22050,22000,85
20230918,143300,1458713100,22050,22050,22050,22050,0
20230918,143200,1458713100,22050,22000,22050,22000,510
20230918,143100,1447492600,22050,22050,22050,22050,9
20230918,143000,1447294150,22050,22050,22050,22050,1331
20230918,142900,1417945600,22050,22050,22050,22050,14
20230918,142800,1417636900,22050,22050,22050,22050,6
20230918,142700,1417504600,22050,22050,22050,22050,62
20230918,142600,1416137500,22050,22050,22050,22050,45
20230918,142500,1415145250,22000,22000,22000,22000,0
20230918,142400,1415145250,22000,22000,22000,22000,2
20230918,142300,1415101250,22000,22000,22000,22000,0
20230918,142200,1415101250,22000,22000,22000,22000,1376
20230918,142100,1384829250,22000,22000,22000,22000,256
20230918,142000,1379197250,22000,21950,22000,21950,11
20230918,141900,1378955750,22000,22000,22000,22000,2
20230918,141800,1378911750,22000,22000,22000,22000,80
20230918,141700,1377151750,22000,22000,22000,22000,1
20230918,141600,1377129750,22000,22000,22000,22000,0
20230918,141500,1377129750,22000,21950,22000,21950,63
20230918,141400,1375743850,21950,21950,21950,21950,5
20230918,141300,1375634100,21950,22000,22000,21950,7
20230918,141200,1375480350,21950,21950,21950,21950,15
20230918,141100,1375151100,22000,22000,22000,22000,6
20230918,141000,1375019100,21950,22000,22000,21950,74
20230918,140900,1373391150,22000,22000,22000,22000,9
20230918,140800,1373193150,22000,22000,22000,22000,3
20230918,140700,1373127150,22000,22000,22000,22000,13
20230918,140600,1372841150,22000,22000,22000,22000,11
20230918,140500,1372599150,21950,21950,21950,21950,0
20230918,140400,1372599150,21950,21950,22000,21950,231
20230918,140300,1367518700,21950,22000,22000,21950,203
20230918,140200,1363062200,22000,22000,22000,22000,3
20230918,140100,1362996200,22000,22000,22000,22000,45
20230918,140000,1362006200,22000,22000,22000,22000,28
20230918,135900,1361390200,21950,21950,21950,21950,112
20230918,135800,1358931800,21950,21950,21950,21950,40
20230918,135700,1358053800,21950,21950,21950,21950,14
20230918,135600,1357746500,21950,21950,21950,21950,140
20230918,135500,1354673500,22000,21950,22000,21950,19
20230918,135400,1354256200,22000,21950,22000,21950,20
20230918,135300,1353816900,21950,21950,21950,21950,15
20230918,135200,1353487650,22000,21950,22000,21950,32
20230918,135100,1352785100,22000,22000,22000,21950,20
20230918,135000,1352345800,21950,21950,21950,21950,177
20230918,134900,1348460650,21950,21950,21950,21950,16
20230918,134800,1348109450,21950,21950,21950,21950,14
20230918,134700,1347802150,21950,22000,22000,21950,41
20230918,134600,1346902150,22000,22000,22000,21950,29
20230918,134500,1346264850,21950,21950,21950,21950,16
20230918,134400,1345913650,21950,21950,22000,21950,36
20230918,134300,1345123050,21950,21950,21950,21950,15
20230918,134200,1344793800,21950,22000,22000,21950,2071
20230918,134100,1299234500,22000,22000,22000,22000,40
20230918,134000,1298354500,22000,22000,22000,22000,19
20230918,133900,1297936500,22000,22000,22000,22000,14
20230918,133800,1297628500,22000,22000,22000,22000,40
20230918,133700,1296748500,22000,22050,22050,22000,84
20230918,133600,1294897750,22050,22000,22050,22000,105
20230918,133500,1292583200,22000,22000,22000,22000,41
20230918,133400,1291681200,22000,22000,22000,22000,14
20230918,133300,1291373200,22000,22000,22000,22000,14
20230918,133200,1291065200,22000,22000,22000,22000,95
20230918,133100,1288975200,22000,22050,22050,22000,18
20230918,133000,1288579000,22000,22000,22000,22000,29
20230918,132900,1287941000,22000,22000,22000,22000,66
20230918,132800,1286489000,22000,22050,22050,22000,16
20230918,132700,1286136950,22050,22000,22050,22000,35
20230918,132600,1285366900,22050,22050,22050,22000,215
20230918,132500,1280626900,22000,22000,22000,22000,34
20230918,132400,1279878900,22000,22000,22000,22000,85
20230918,132300,1278008900,22000,22000,22050,22000,52
20230918,132200,1276863700,22000,22000,22000,22000,15
20230918,132100,1276533700,22000,22000,22000,22000,14
20230918,132000,1276225700,22000,22000,22000,22000,140
20230918,131900,1273145700,22050,22000,22050,22000,26
20230918,131800,1272573650,22000,22000,22000,22000,60
20230918,131700,1271253650,22000,22000,22000,22000,40
20230918,131600,1270373650,22000,22000,22000,22000,44
20230918,131500,1269405650,22000,22000,22000,22000,3
20230918,131400,1269339650,22000,22000,22000,22000,312
20230918,131300,1262475650,22000,22000,22000,22000,52
20230918,131200,1261331650,22000,21950,22000,21950,3
20230918,131100,1261265700,22000,22000,22000,22000,112
20230918,131000,1258801700,22000,22000,22000,22000,509
20230918,130900,1247603700,22000,22000,22000,22000,11
20230918,130800,1247361700,22000,22050,22050,21950,9059
20230918,130700,1048257300,22050,22050,22050,22050,0
20230918,130600,1048257300,22050,22050,22050,22050,6
20230918,130500,1048125000,22050,22050,22050,22050,212
20230918,130400,1043450400,22050,22050,22050,22050,0
20230918,130300,1043450400,22050,22050,22050,22050,67
20230918,130200,1041973050,22100,22100,22100,22100,5
20230918,130100,1041862550,22100,22100,22100,22100,1
20230918,130000,1041840450,22100,22100,22100,22100,0
20230918,125900,1041840450,22100,22100,22100,22100,0
20230918,125800,1041840450,22100,22050,22100,22050,359
20230918,125700,1033924450,22050,22050,22050,22050,29
20230918,125600,1033285000,22050,22050,22050,22050,26
20230918,125500,1032711700,22000,22000,22000,22000,51
20230918,125400,1031589700,22050,22050,22050,22050,48
20230918,125300,1030531300,22050,22050,22050,22050,8
20230918,125200,1030354900,22000,22000,22000,22000,51
20230918,125100,1029232900,22050,22050,22050,22050,1
20230918,125000,1029210850,22050,22050,22050,22050,10
20230918,124900,1028990350,22050,22050,22050,22050,2
20230918,124800,1028946250,22000,22050,22050,22000,31
20230918,124700,1028264200,22050,22050,22050,22050,59
20230918,124600,1026963250,22000,22050,22050,22000,79
20230918,124500,1025223800,22050,22050,22050,22050,8
20230918,124400,1025047400,22050,22050,22050,22050,25
20230918,124300,1024496150,22050,22050,22050,22050,47
20230918,124200,1023459800,22050,22050,22050,22050,0
20230918,124100,1023459800,22050,22050,22050,22050,391
20230918,124000,1014838250,22100,22100,22100,22100,4
20230918,123900,1014749850,22100,22100,22100,22100,15
20230918,123800,1014418350,22100,22050,22100,22050,3
20230918,123700,1014352150,22100,22100,22100,22100,5
20230918,123600,1014241650,22100,22100,22100,22100,5
20230918,123500,1014131150,22050,22050,22050,22050,0
20230918,123400,1014131150,22050,22050,22050,22050,25
20230918,123300,1013579900,22050,22050,22050,22050,762
20230918,123200,996777800,22050,22050,22050,22000,23
20230918,123100,996270700,22000,22000,22000,22000,50
20230918,123000,995170700,22000,22000,22000,22000,1
20230918,122900,995148700,22000,22000,22000,22000,182
20230918,122800,991144700,22000,22000,22000,22000,25
20230918,122700,990594700,22050,22050,22050,22050,4
20230918,122600,990506500,22050,22050,22050,22050,200
20230918,122500,986096500,22050,22000,22050,22000,72
20230918,122400,984512400,22050,22050,22050,22050,10
20230918,122300,984291900,22050,22050,22050,22050,59
20230918,122200,982990950,22050,22050,22050,22050,20
20230918,122100,982549950,22050,22050,22050,22050,0
20230918,122000,982549950,22050,22050,22050,22050,1
20230918,121900,982527900,22000,22000,22050,22000,79
20230918,121800,980789650,22000,22000,22000,22000,22
20230918,121700,980305650,22000,22000,22000,21950,832
20230918,121600,962001700,21950,22000,22000,21950,47
20230918,121500,960968950,22000,22000,22000,22000,31
20230918,121400,960286950,22000,22000,22000,22000,0
20230918,121300,960286950,22000,22000,22000,21950,42
20230918,121200,959363050,22000,22000,22000,22000,10
20230918,121100,959143050,22000,22000,22000,22000,16
20230918,121000,958791050,22000,22000,22000,22000,48
20230918,120900,957735050,22000,22000,22000,22000,35
20230918,120800,956965050,21950,21950,21950,21950,35
20230918,120700,956196800,22000,22000,22000,21950,15
20230918,120600,955866850,22000,22050,22050,22000,1001
20230918,120500,933844800,22050,22050,22050,22050,2
20230918,120400,933800700,22050,22000,22050,22000,133
20230918,120300,930869300,22000,22000,22000,22000,1
20230918,120200,930847300,22050,22050,22050,22050,45
20230918,120100,929855050,22050,22050,22050,22050,1
20230918,120000,929833000,22050,22050,22050,22050,11
20230918,115900,929590450,22000,22000,22000,22000,0
20230918,115800,929590450,22000,22000,22000,22000,28
20230918,115700,928974450,22000,22050,22050,22000,102
20230918,115600,926730350,22050,22050,22050,22050,504
20230918,115500,915617150,22000,22000,22000,22000,26
20230918,115400,915045150,22050,22050,22050,22050,0
20230918,115300,915045150,22050,22050,22050,22050,30
20230918,115200,914383650,22050,22050,22050,22050,50
20230918,115100,913281150,22050,22050,22050,22050,500
20230918,115000,902256150,22000,22000,22000,22000,947
20230918,114900,881422150,22000,22000,22000,22000,83
20230918,114800,879596150,22000,21950,22000,21950,50
20230918,114700,878496200,22000,22000,22000,21950,5246
20230918,114600,763085650,22050,22050,22050,22050,209
20230918,114500,758477200,22050,22050,22050,22050,20
20230918,114400,758036200,22050,22050,22050,22050,518
20230918,114300,746614300,22050,22050,22050,22050,58
20230918,114200,745335400,22050,22050,22050,22000,1109
20230918,114100,720883100,22050,22050,22050,22050,213
20230918,114000,716186450,22050,22050,22050,22000,39
20230918,113900,715327900,22050,22050,22050,22050,95
20230918,113800,713233150,22050,22050,22050,22050,55
20230918,113700,712020400,22050,22050,22050,22050,51
20230918,113600,710895850,22050,22050,22050,22000,2826
20230918,113500,648583700,22050,22050,22050,22050,0
20230918,113400,648583700,22050,22100,22100,22050,161
20230918,113300,645026650,22050,22050,22050,22050,539
20230918,113200,633141700,22100,22100,22100,22100,5
20230918,113100,633031200,22100,22100,22100,22100,30
20230918,113000,632368200,22100,22100,22100,22100,18
20230918,112900,631970400,22100,22100,22100,22100,0
20230918,112800,631970400,22100,22100,22100,22100,5
20230918,112700,631859900,22100,22100,22100,22100,2
20230918,112600,631815700,22100,22100,22100,22100,173
20230918,112500,627992400,22100,22100,22100,22100,410
20230918,112400,618931400,22050,22050,22050,22050,25
20230918,112300,618380150,22100,22100,22100,22100,105
20230918,112200,616059650,22100,22100,22100,22100,52
20230918,112100,614910450,22100,22100,22100,22100,6
20230918,112000,614777850,22100,22100,22100,22100,129
20230918,111900,611926950,22100,22100,22100,22100,80
20230918,111800,610158950,22150,22150,22150,22150,5
20230918,111700,610048200,22150,22150,22150,22150,0
20230918,111600,610048200,22150,22150,22150,22150,2
20230918,111500,610003900,22100,22100,22100,22100,25
20230918,111400,609451400,22150,22150,22150,22150,10
20230918,111300,609229900,22150,22150,22150,22150,247
20230918,111200,603758850,22150,22050,22150,22050,74
20230918,111100,602124750,22050,22100,22100,22050,491
20230918,111000,591273700,22050,22150,22150,22050,1656
20230918,110900,554676250,22100,22100,22100,22100,75
20230918,110800,553018750,22150,22150,22150,22150,24
20230918,110700,552487150,22150,22150,22150,22150,6
20230918,110600,552354250,22150,22100,22150,22100,97
20230918,110500,550206950,22150,22150,22150,22150,27
20230918,110400,549608900,22150,22150,22150,22150,7
20230918,110300,549453850,22100,22150,22150,22100,28
20230918,110200,548834900,22150,22150,22150,22150,14
20230918,110100,548524800,22150,22100,22150,22100,104
20230918,110000,546226100,22150,22150,22150,22150,1
20230918,105900,546203950,22150,22150,22150,22150,18
20230918,105800,545805250,22150,22150,22150,22150,100
20230918,105700,543590250,22150,22150,22150,22150,32
20230918,105600,542881450,22150,22150,22150,22150,39
20230918,105500,542017600,22100,22150,22150,22100,14
20230918,105400,541707600,22100,22100,22100,22100,25
20230918,105300,541155100,22100,22100,22100,22100,1
20230918,105200,541133000,22100,22100,22100,22100,0
20230918,105100,541133000,22100,22100,22150,22100,395
20230918,105000,532402350,22100,22150,22150,22100,143
20230918,104900,529234950,22150,22150,22150,22150,970
20230918,104800,507749450,22100,22100,22100,22100,25
20230918,104700,507196950,22150,22150,22150,22150,19
20230918,104600,506776100,22100,22100,22100,22100,3
20230918,104500,506709800,22100,22100,22100,22100,1
20230918,104400,506687700,22150,22100,22150,22100,2
20230918,104300,506643450,22100,22100,22100,22100,80
20230918,104200,504875450,22150,22150,22150,22150,1
20230918,104100,504853300,22150,22150,22150,22150,0
20230918,104000,504853300,22150,22100,22150,22100,250
20230918,103900,499316300,22100,22100,22150,22100,743
20230918,103800,482895900,22100,22100,22100,22100,25
20230918,103700,482343400,22100,22100,22100,22100,0
20230918,103600,482343400,22100,22100,22100,22100,751
20230918,103500,465746300,22100,22100,22150,22100,159
20230918,103400,462231700,22150,22150,22150,22150,5
20230918,103300,462120950,22100,22150,22150,22100,231
20230918,103200,457010100,22100,22150,22150,22100,86
20230918,103100,455109450,22150,22150,22150,22150,531
20230918,103000,443347800,22150,22150,22150,22150,0
20230918,102900,443347800,22150,22200,22200,22150,35
20230918,102800,442572050,22150,22200,22200,22150,277
20230918,102700,436435750,22200,22200,22200,22200,3
20230918,102600,436369150,22150,22200,22200,22150,404
20230918,102500,427418550,22150,22200,22200,22150,55
20230918,102400,426200250,22150,22150,22150,22150,0
20230918,102300,426200250,22150,22200,22200,22150,47
20230918,102200,425158450,22200,22200,22200,22200,1
20230918,102100,425136250,22150,22150,22150,22150,0
20230918,102000,425136250,22150,22150,22150,22150,50
20230918,101900,424028750,22150,22150,22150,22150,41
20230918,101800,423120600,22150,22250,22250,22150,3817
20230918,101700,338466500,22250,22250,22250,22250,0
20230918,101600,338466500,22250,22250,22250,22250,1
20230918,101500,338444250,22250,22250,22250,22250,23
20230918,101400,337932500,22200,22250,22250,22200,191
20230918,101300,333692050,22250,22250,22250,22250,121
20230918,101200,330999800,22250,22250,22250,22250,37
20230918,101100,330176550,22250,22200,22250,22200,37
20230918,101000,329353800,22250,22250,22250,22250,0
20230918,100900,329353800,22250,22250,22250,22250,133
20230918,100800,326394550,22250,22250,22250,22250,55
20230918,100700,325170800,22250,22250,22300,22250,275
20230918,100600,319051050,22250,22250,22250,22250,59
20230918,100500,317738300,22250,22250,22250,22250,0
20230918,100400,317738300,22250,22300,22300,22250,55
20230918,100300,316513200,22250,22300,22300,22250,85
20230918,100200,314621650,22300,22300,22300,22200,549
20230918,100100,302381450,22300,22250,22300,22250,506
20230918,100000,291122900,22200,22200,22250,22200,71
20230918,095900,289546150,22200,22200,22200,22200,66
20230918,095800,288080950,22250,22250,22250,22200,132
20230918,095700,285150300,22250,22250,22250,22250,0
20230918,095600,285150300,22250,22300,22300,22250,136
20230918,095500,282124050,22300,22300,22300,22300,0
20230918,095400,282124050,22300,22300,22300,22300,111
20230918,095300,279648750,22300,22200,22300,22200,60
20230918,095200,278316650,22200,22250,22250,22200,342
20230918,095100,270711500,22300,22250,22300,22250,39
20230918,095000,269842800,22250,22250,22250,22250,93
20230918,094900,267773550,22250,22250,22250,22250,86
20230918,094800,265860050,22250,22250,22250,22250,150
20230918,094700,262522550,22300,22300,22300,22300,15
20230918,094600,262188050,22250,22250,22300,22250,992
20230918,094500,240115100,22250,22200,22250,22200,33
20230918,094400,239381300,22250,22250,22250,22250,36
20230918,094300,238580300,22250,22150,22250,22150,361
20230918,094200,230566150,22200,22150,22200,22150,110
20230918,094100,228124750,22150,22150,22200,22100,480
20230918,094000,217493950,22200,22200,22200,22200,0
20230918,093900,217493950,22200,22200,22200,22100,46
20230918,093800,216475550,22200,22150,22200,22150,665
20230918,093700,201745650,22200,22200,22200,22200,11
20230918,093600,201501450,22200,22200,22200,22150,63
20230918,093500,200105750,22200,22150,22200,22150,81
20230918,093400,198311550,22200,22200,22200,22200,87
20230918,093300,196380150,22200,22200,22200,22200,6
20230918,093200,196246950,22200,22200,22200,22200,18
20230918,093100,195847350,22150,22150,22200,22150,193
20230918,093000,191571800,22150,22150,22150,22150,788
20230918,092900,174117600,22150,22150,22150,22150,250
20230918,092800,168580100,22200,22200,22200,22200,69
20230918,092700,167048300,22150,22200,22200,22150,35
20230918,092600,166271850,22150,22200,22200,22150,3
20230918,092500,166205300,22200,22200,22200,22200,366
20230918,092400,158080100,22200,22200,22200,22200,0
20230918,092300,158080100,22200,22250,22250,22200,53
20230918,092200,156903450,22200,22200,22250,22150,318
20230918,092100,149848000,22200,22200,22200,22200,308
20230918,092000,143010400,22200,22150,22200,22150,284
20230918,091900,136718550,22150,22200,22200,22150,1106
20230918,091800,112190900,22200,22250,22250,22200,3
20230918,091700,112124200,22200,22200,22200,22200,152
20230918,091600,108749800,22200,22250,22250,22200,75
20230918,091500,107082300,22200,22250,22250,22200,654
20230918,091400,92533650,22300,22300,22300,22300,604
20230918,091300,79064450,22300,22350,22350,22300,438
20230918,091200,69279750,22400,22400,22400,22400,86
20230918,091100,67353350,22400,22450,22450,22400,6
20230918,091000,67218850,22450,22450,22450,22450,0
20230918,090900,67218850,22450,22400,22450,22350,34
20230918,090800,66457550,22400,22400,22400,22400,153
20230918,090700,63030350,22450,22450,22450,22400,98
20230918,090600,60831950,22450,22350,22450,22350,140
20230918,090500,57697900,22350,22350,22350,22350,131
20230918,090400,54770050,22400,22300,22400,22300,216
20230918,090300,49949250,22250,22250,22250,22200,278
20230918,090200,43766050,22250,22250,22300,22250,532
20230918,090100,31923550,22300,22300,22300,22300,60
20230918,090000,30585550,22250,22350,22350,22200,1371
Reference in New Issue Copy Permalink