ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/005090/min/candle-20240904.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

586 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184300,1216695550,27500,27500,27500,27500,648
20240904,184200,1216695550,27500,27500,27500,27500,0
20240904,184100,1216695550,27500,27500,27500,27500,0
20240904,184000,1216695550,27500,27500,27500,27500,0
20240904,183900,1216695550,27500,27500,27500,27500,0
20240904,183800,1216695550,27500,27500,27500,27500,0
20240904,183700,1216695550,27500,27500,27500,27500,0
20240904,183600,1216695550,27500,27500,27500,27500,0
20240904,183500,1216695550,27500,27500,27500,27500,0
20240904,183400,1216695550,27500,27500,27500,27500,0
20240904,183300,1216695550,27500,27500,27500,27500,0
20240904,183200,1216695550,27500,27500,27500,27500,0
20240904,183100,1216695550,27500,27500,27500,27500,0
20240904,183000,1216695550,27500,27500,27500,27500,0
20240904,182900,1216695550,27500,27500,27500,27500,0
20240904,182800,1216695550,27500,27500,27500,27500,0
20240904,182700,1216695550,27500,27500,27500,27500,0
20240904,182600,1216695550,27500,27500,27500,27500,0
20240904,182500,1216695550,27500,27500,27500,27500,0
20240904,182400,1216695550,27500,27500,27500,27500,0
20240904,182300,1216695550,27500,27500,27500,27500,0
20240904,182200,1216695550,27500,27500,27500,27500,0
20240904,182100,1216695550,27500,27500,27500,27500,0
20240904,182000,1216695550,27500,27500,27500,27500,0
20240904,181900,1216695550,27500,27500,27500,27500,0
20240904,181800,1216695550,27500,27500,27500,27500,0
20240904,181700,1216695550,27500,27500,27500,27500,0
20240904,181600,1216695550,27500,27500,27500,27500,0
20240904,181500,1216695550,27500,27500,27500,27500,0
20240904,181400,1216695550,27500,27500,27500,27500,0
20240904,181300,1216695550,27500,27500,27500,27500,648
20240904,181200,1216695550,27500,27500,27500,27500,0
20240904,181100,1216695550,27500,27500,27500,27500,0
20240904,181000,1216695550,27500,27500,27500,27500,0
20240904,180900,1216695550,27500,27500,27500,27500,0
20240904,180800,1216695550,27500,27500,27500,27500,0
20240904,180700,1216695550,27500,27500,27500,27500,0
20240904,180600,1216695550,27500,27500,27500,27500,0
20240904,180500,1216695550,27500,27500,27500,27500,0
20240904,180400,1216695550,27500,27500,27500,27500,0
20240904,180300,1216695550,27500,27500,27500,27500,0
20240904,180200,1216695550,27500,27500,27500,27500,0
20240904,180100,1216695550,27500,27500,27500,27500,0
20240904,180000,1216695550,27500,27500,27500,27500,0
20240904,175900,1216695550,27500,27500,27500,27500,0
20240904,175800,1216695550,27500,27500,27500,27500,0
20240904,175700,1216695550,27500,27500,27500,27500,0
20240904,175600,1216695550,27500,27500,27500,27500,0
20240904,175500,1216695550,27500,27500,27500,27500,0
20240904,175400,1216695550,27500,27500,27500,27500,0
20240904,175300,1216695550,27500,27500,27500,27500,0
20240904,175200,1216695550,27500,27500,27500,27500,0
20240904,175100,1216695550,27500,27500,27500,27500,0
20240904,175000,1216695550,27500,27500,27500,27500,0
20240904,174900,1216695550,27500,27500,27500,27500,0
20240904,174800,1216695550,27500,27500,27500,27500,0
20240904,174700,1216695550,27500,27500,27500,27500,0
20240904,174600,1216695550,27500,27500,27500,27500,0
20240904,174500,1216695550,27500,27500,27500,27500,0
20240904,174400,1216695550,27500,27500,27500,27500,0
20240904,174300,1216695550,27500,27500,27500,27500,648
20240904,174200,1216695550,27500,27500,27500,27500,0
20240904,174100,1216695550,27500,27500,27500,27500,0
20240904,174000,1216695550,27500,27500,27500,27500,0
20240904,173900,1216695550,27500,27500,27500,27500,0
20240904,173800,1216695550,27500,27500,27500,27500,0
20240904,173700,1216695550,27500,27500,27500,27500,0
20240904,173600,1216695550,27500,27500,27500,27500,0
20240904,173500,1216695550,27500,27500,27500,27500,0
20240904,173400,1216695550,27500,27500,27500,27500,0
20240904,173300,1216695550,27500,27500,27500,27500,0
20240904,173200,1216695550,27500,27500,27500,27500,0
20240904,173100,1216695550,27500,27500,27500,27500,0
20240904,173000,1216695550,27500,27500,27500,27500,0
20240904,172900,1216695550,27500,27500,27500,27500,0
20240904,172800,1216695550,27500,27500,27500,27500,0
20240904,172700,1216695550,27500,27500,27500,27500,0
20240904,172600,1216695550,27500,27500,27500,27500,0
20240904,172500,1216695550,27500,27500,27500,27500,0
20240904,172400,1216695550,27500,27500,27500,27500,0
20240904,172300,1216695550,27500,27500,27500,27500,0
20240904,172200,1216695550,27500,27500,27500,27500,0
20240904,172100,1216695550,27500,27500,27500,27500,0
20240904,172000,1216695550,27500,27500,27500,27500,0
20240904,171900,1216695550,27500,27500,27500,27500,0
20240904,171800,1216695550,27500,27500,27500,27500,0
20240904,171700,1216695550,27500,27500,27500,27500,0
20240904,171600,1216695550,27500,27500,27500,27500,0
20240904,171500,1216695550,27500,27500,27500,27500,0
20240904,171400,1216695550,27500,27500,27500,27500,0
20240904,171300,1216695550,27500,27500,27500,27500,648
20240904,171200,1216695550,27500,27500,27500,27500,0
20240904,171100,1216695550,27500,27500,27500,27500,0
20240904,171000,1216695550,27500,27500,27500,27500,0
20240904,170900,1216695550,27500,27500,27500,27500,0
20240904,170800,1216695550,27500,27500,27500,27500,0
20240904,170700,1216695550,27500,27500,27500,27500,0
20240904,170600,1216695550,27500,27500,27500,27500,0
20240904,170500,1216695550,27500,27500,27500,27500,0
20240904,170400,1216695550,27500,27500,27500,27500,0
20240904,170300,1216695550,27500,27500,27500,27500,0
20240904,170200,1216695550,27500,27500,27500,27500,0
20240904,170100,1216695550,27500,27500,27500,27500,0
20240904,170000,1216695550,27500,27500,27500,27500,0
20240904,165900,1216695550,27500,27500,27500,27500,0
20240904,165800,1216695550,27500,27500,27500,27500,0
20240904,165700,1216695550,27500,27500,27500,27500,0
20240904,165600,1216695550,27500,27500,27500,27500,0
20240904,165500,1216695550,27500,27500,27500,27500,0
20240904,165400,1216695550,27500,27500,27500,27500,0
20240904,165300,1216695550,27500,27500,27500,27500,0
20240904,165200,1216695550,27500,27500,27500,27500,0
20240904,165100,1216695550,27500,27500,27500,27500,0
20240904,165000,1216695550,27500,27500,27500,27500,0
20240904,164900,1216695550,27500,27500,27500,27500,0
20240904,164800,1216695550,27500,27500,27500,27500,0
20240904,164700,1216695550,27500,27500,27500,27500,0
20240904,164600,1216695550,27500,27500,27500,27500,0
20240904,164500,1216695550,27500,27500,27500,27500,0
20240904,164400,1216695550,27500,27500,27500,27500,0
20240904,164300,1216695550,27500,27500,27500,27500,648
20240904,164200,1216695550,27500,27500,27500,27500,0
20240904,164100,1216695550,27500,27500,27500,27500,0
20240904,164000,1216695550,27500,27500,27500,27500,0
20240904,163900,1216695550,27500,27500,27500,27500,0
20240904,163800,1216695550,27500,27500,27500,27500,0
20240904,163700,1216695550,27500,27500,27500,27500,0
20240904,163600,1216695550,27500,27500,27500,27500,0
20240904,163500,1216695550,27500,27500,27500,27500,0
20240904,163400,1216695550,27500,27500,27500,27500,0
20240904,163300,1216695550,27500,27500,27500,27500,0
20240904,163200,1216695550,27500,27500,27500,27500,0
20240904,163100,1216695550,27500,27500,27500,27500,0
20240904,163000,1216695550,27500,27500,27500,27500,0
20240904,162900,1216695550,27500,27500,27500,27500,0
20240904,162800,1216695550,27500,27500,27500,27500,0
20240904,162700,1216695550,27500,27500,27500,27500,0
20240904,162600,1216695550,27500,27500,27500,27500,0
20240904,162500,1216695550,27500,27500,27500,27500,0
20240904,162400,1216695550,27500,27500,27500,27500,0
20240904,162300,1216695550,27500,27500,27500,27500,0
20240904,162200,1216695550,27500,27500,27500,27500,0
20240904,162100,1216695550,27500,27500,27500,27500,0
20240904,162000,1216695550,27500,27500,27500,27500,0
20240904,161900,1216695550,27500,27500,27500,27500,0
20240904,161800,1216695550,27500,27500,27500,27500,0
20240904,161700,1216695550,27500,27500,27500,27500,0
20240904,161600,1216695550,27500,27500,27500,27500,0
20240904,161500,1216695550,27500,27500,27500,27500,0
20240904,161400,1216695550,27500,27500,27500,27500,0
20240904,161300,1216695550,27500,27500,27500,27500,648
20240904,161200,1216695550,27500,27500,27500,27500,0
20240904,161100,1216695550,27500,27500,27500,27500,0
20240904,161000,1216695550,27500,27500,27500,27500,0
20240904,160900,1216695550,27500,27500,27500,27500,0
20240904,160800,1216695550,27500,27500,27500,27500,0
20240904,160700,1216695550,27500,27500,27500,27500,0
20240904,160600,1216695550,27500,27500,27500,27500,0
20240904,160500,1216695550,27500,27500,27500,27500,0
20240904,160400,1216695550,27500,27500,27500,27500,0
20240904,160300,1216695550,27500,27500,27500,27500,0
20240904,160200,1216695550,27500,27500,27500,27500,0
20240904,160100,1216695550,27500,27500,27500,27500,0
20240904,160000,1216695550,27500,27500,27500,27500,0
20240904,155900,1216695550,27500,27500,27500,27500,0
20240904,155800,1216695550,27500,27500,27500,27500,0
20240904,155700,1216695550,27500,27500,27500,27500,0
20240904,155600,1216695550,27500,27500,27500,27500,0
20240904,155500,1216695550,27500,27500,27500,27500,0
20240904,155400,1216695550,27500,27500,27500,27500,0
20240904,155300,1216695550,27500,27500,27500,27500,0
20240904,155200,1216695550,27500,27500,27500,27500,0
20240904,155100,1216695550,27500,27500,27500,27500,0
20240904,155000,1216695550,27500,27500,27500,27500,0
20240904,154900,1216695550,27500,27500,27500,27500,0
20240904,154800,1216695550,27500,27500,27500,27500,0
20240904,154700,1216695550,27500,27500,27500,27500,0
20240904,154600,1216695550,27500,27500,27500,27500,0
20240904,154500,1216695550,27500,27500,27500,27500,0
20240904,154400,1216695550,27500,27500,27500,27500,0
20240904,154300,1216695550,27500,27500,27500,27500,648
20240904,154200,1216695550,27500,27500,27500,27500,0
20240904,154100,1216695550,27500,27500,27500,27500,0
20240904,154000,1216695550,27500,27500,27500,27500,0
20240904,153900,1216695550,27500,27500,27500,27500,0
20240904,153800,1216695550,27500,27500,27500,27500,0
20240904,153700,1216695550,27500,27500,27500,27500,0
20240904,153600,1216695550,27500,27500,27500,27500,0
20240904,153500,1216695550,27500,27500,27500,27500,0
20240904,153400,1216695550,27500,27500,27500,27500,0
20240904,153300,1216695550,27500,27500,27500,27500,0
20240904,153200,1216695550,27500,27500,27500,27500,0
20240904,153100,1216695550,27500,27500,27500,27500,0
20240904,153000,1216695550,27500,27500,27500,27500,648
20240904,152900,1198875550,27400,27400,27400,27400,0
20240904,152800,1198875550,27400,27400,27400,27400,0
20240904,152700,1198875550,27400,27400,27400,27400,0
20240904,152600,1198875550,27400,27400,27400,27400,0
20240904,152500,1198875550,27400,27400,27400,27400,0
20240904,152400,1198875550,27400,27400,27400,27400,0
20240904,152300,1198875550,27400,27400,27400,27400,0
20240904,152200,1198875550,27400,27400,27400,27400,0
20240904,152100,1198875550,27400,27400,27400,27400,0
20240904,152000,1198875550,27400,27400,27400,27400,0
20240904,151900,1198875550,27400,27400,27550,27350,249
20240904,151800,1192060000,27600,27600,27600,27600,0
20240904,151700,1192060000,27600,27500,27600,27400,196
20240904,151600,1186668700,27550,27400,27550,27350,1297
20240904,151500,1151158850,27450,27500,27500,27450,199
20240904,151400,1145693300,27450,27500,27500,27450,64
20240904,151300,1143933350,27500,27400,27500,27350,112
20240904,151200,1140860350,27400,27600,27600,27400,937
20240904,151100,1115168350,27600,27400,27600,27400,184
20240904,151000,1110090350,27400,27600,27600,27400,548
20240904,150900,1095034350,27600,27600,27600,27600,81
20240904,150800,1092798750,27600,27600,27600,27600,103
20240904,150700,1089955950,27550,27650,27650,27550,89
20240904,150600,1087497700,27600,27650,27650,27600,155
20240904,150500,1083216700,27600,27650,27650,27600,63
20240904,150400,1081474900,27650,27650,27650,27650,60
20240904,150300,1079815900,27650,27600,27650,27600,104
20240904,150200,1076940350,27600,27650,27650,27600,78
20240904,150100,1074784550,27650,27650,27650,27650,60
20240904,150000,1073125550,27650,27650,27650,27650,177
20240904,145900,1068231500,27650,27600,27650,27600,6
20240904,145800,1068065650,27550,27600,27600,27550,176
20240904,145700,1063208800,27600,27600,27600,27600,20
20240904,145600,1062656800,27600,27600,27600,27600,100
20240904,145500,1059896800,27600,27550,27600,27550,21
20240904,145400,1059317250,27600,27550,27650,27550,67
20240904,145300,1057468000,27600,27650,27650,27600,188
20240904,145200,1052276200,27700,27600,27700,27600,178
20240904,145100,1047363300,27600,27600,27600,27550,88
20240904,145000,1044935600,27600,27650,27650,27600,135
20240904,144900,1041206350,27600,27600,27600,27600,1
20240904,144800,1041178750,27600,27650,27650,27600,229
20240904,144700,1034855350,27650,27700,27700,27650,150
20240904,144600,1030704850,27700,27700,27700,27700,106
20240904,144500,1027768650,27750,27700,27750,27700,82
20240904,144400,1025493250,27750,27750,27750,27700,169
20240904,144300,1020808500,27700,27700,27700,27700,368
20240904,144200,1010614900,27700,27700,27700,27700,153
20240904,144100,1006376800,27700,27650,27700,27650,87
20240904,144000,1003968250,27650,27700,27700,27650,61
20240904,143900,1002278600,27650,27650,27700,27650,46
20240904,143800,1001006650,27650,27650,27650,27650,35
20240904,143700,1000038900,27650,27650,27650,27650,41
20240904,143600,998905250,27650,27650,27650,27650,104
20240904,143500,996029650,27600,27650,27700,27600,112
20240904,143400,992930450,27650,27650,27650,27650,82
20240904,143300,990663150,27650,27650,27650,27650,141
20240904,143200,986764500,27600,27550,27600,27550,58
20240904,143100,985164050,27600,27600,27600,27550,92
20240904,143000,982624950,27550,27550,27550,27500,31
20240904,142900,981771000,27550,27500,27550,27500,20
20240904,142800,981220100,27500,27500,27500,27500,81
20240904,142700,978992600,27500,27500,27500,27450,24
20240904,142600,978332900,27450,27450,27450,27450,29
20240904,142500,977536850,27450,27450,27450,27450,86
20240904,142400,975176150,27450,27450,27450,27450,97
20240904,142300,972513500,27450,27450,27450,27450,91
20240904,142200,970015550,27450,27400,27450,27400,17
20240904,142100,969549000,27400,27400,27400,27400,0
20240904,142000,969549000,27400,27400,27400,27400,1
20240904,141900,969521600,27450,27400,27450,27400,148
20240904,141800,965461500,27400,27400,27400,27400,70
20240904,141700,963543500,27400,27450,27450,27400,111
20240904,141600,960496600,27400,27350,27400,27350,28
20240904,141500,959730750,27350,27450,27450,27350,80
20240904,141400,957542400,27400,27400,27400,27400,6
20240904,141300,957378000,27400,27400,27400,27350,117
20240904,141200,954174700,27350,27350,27450,27350,67
20240904,141100,952340700,27400,27400,27450,27400,280
20240904,141000,944668050,27400,27450,27450,27400,202
20240904,140900,939130650,27400,27400,27400,27400,0
20240904,140800,939130650,27400,27400,27450,27400,25
20240904,140700,938445550,27400,27450,27450,27400,809
20240904,140600,916268550,27500,27500,27500,27500,2
20240904,140500,916213550,27500,27550,27550,27450,2218
20240904,140400,855251000,27550,27550,27550,27550,24
20240904,140300,854589800,27500,27550,27550,27500,7
20240904,140200,854397050,27500,27500,27500,27500,1
20240904,140100,854369550,27550,27550,27550,27500,27
20240904,140000,853626550,27550,27550,27550,27550,1
20240904,135900,853599000,27500,27550,27550,27500,1004
20240904,135800,825938850,27600,27600,27600,27600,0
20240904,135700,825938850,27600,27600,27600,27600,182
20240904,135600,820915650,27600,27600,27600,27600,100
20240904,135500,818155650,27650,27650,27650,27650,1
20240904,135400,818128000,27650,27650,27650,27650,101
20240904,135300,815335350,27700,27650,27700,27650,20
20240904,135200,814781450,27700,27700,27700,27700,13
20240904,135100,814421350,27600,27650,27650,27600,19
20240904,135000,813896100,27650,27650,27650,27650,0
20240904,134900,813896100,27650,27650,27650,27650,1
20240904,134800,813868450,27650,27650,27650,27650,6
20240904,134700,813702550,27600,27600,27600,27600,0
20240904,134600,813702550,27600,27600,27600,27600,0
20240904,134500,813702550,27600,27600,27600,27600,2
20240904,134400,813647350,27600,27600,27600,27600,151
20240904,134300,809479750,27600,27600,27600,27600,21
20240904,134200,808900150,27600,27600,27600,27600,0
20240904,134100,808900150,27600,27600,27600,27600,2
20240904,134000,808844950,27600,27600,27600,27600,1
20240904,133900,808817350,27600,27600,27600,27600,3
20240904,133800,808734550,27600,27600,27600,27600,0
20240904,133700,808734550,27600,27600,27600,27600,0
20240904,133600,808734550,27600,27600,27600,27600,1
20240904,133500,808706950,27600,27600,27600,27600,566
20240904,133400,793085350,27700,27700,27700,27700,0
20240904,133300,793085350,27700,27650,27700,27650,10
20240904,133200,792808500,27600,27600,27600,27600,0
20240904,133100,792808500,27600,27600,27600,27600,2
20240904,133000,792753300,27650,27650,27650,27600,226
20240904,132900,786506900,27700,27700,27700,27700,0
20240904,132800,786506900,27700,27700,27700,27700,0
20240904,132700,786506900,27700,27700,27700,27700,75
20240904,132600,784429400,27800,27700,27800,27700,18
20240904,132500,783929200,27700,27700,27700,27700,0
20240904,132400,783929200,27700,27700,27700,27700,1
20240904,132300,783901500,27800,27800,27800,27800,0
20240904,132200,783901500,27800,27800,27800,27800,0
20240904,132100,783901500,27800,27800,27800,27800,18
20240904,132000,783401100,27700,27700,27700,27700,43
20240904,131900,782210000,27750,27700,27850,27700,35
20240904,131800,781237050,27750,27700,27750,27650,9
20240904,131700,780987700,27750,27700,27750,27700,46
20240904,131600,779711600,27750,27700,27750,27700,20
20240904,131500,779157050,27650,27650,27650,27650,2
20240904,131400,779101750,27700,27700,27700,27700,0
20240904,131300,779101750,27700,27650,27700,27600,156
20240904,131200,774788050,27650,27650,27650,27650,13
20240904,131100,774428600,27650,27650,27650,27650,20
20240904,131000,773875600,27600,27600,27600,27600,0
20240904,130900,773875600,27600,27600,27600,27600,2
20240904,130800,773820400,27600,27600,27600,27600,0
20240904,130700,773820400,27600,27600,27600,27600,0
20240904,130600,773820400,27600,27600,27600,27600,6
20240904,130500,773654800,27550,27550,27550,27550,1
20240904,130400,773627250,27550,27550,27550,27550,2
20240904,130300,773572150,27600,27600,27600,27600,0
20240904,130200,773572150,27600,27600,27600,27600,0
20240904,130100,773572150,27600,27600,27600,27600,0
20240904,130000,773572150,27600,27600,27600,27600,27
20240904,125900,772826950,27600,27600,27600,27600,20
20240904,125800,772274950,27600,27600,27600,27600,78
20240904,125700,770122150,27550,27550,27550,27550,0
20240904,125600,770122150,27550,27550,27550,27550,301
20240904,125500,761829600,27600,27600,27600,27600,0
20240904,125400,761829600,27600,27600,27600,27600,867
20240904,125300,737900400,27650,27650,27650,27650,0
20240904,125200,737900400,27650,27650,27650,27650,0
20240904,125100,737900400,27650,27650,27650,27650,12
20240904,125000,737568600,27600,27600,27600,27600,2
20240904,124900,737513400,27600,27600,27600,27600,0
20240904,124800,737513400,27600,27600,27600,27600,2
20240904,124700,737458200,27600,27600,27600,27600,111
20240904,124600,734394600,27600,27600,27600,27600,2
20240904,124500,734339400,27650,27650,27650,27650,5
20240904,124400,734201150,27650,27650,27650,27650,0
20240904,124300,734201150,27650,27650,27650,27650,0
20240904,124200,734201150,27650,27650,27650,27650,3
20240904,124100,734118200,27650,27650,27650,27650,538
20240904,124000,719242500,27650,27650,27650,27650,0
20240904,123900,719242500,27650,27650,27650,27650,0
20240904,123800,719242500,27650,27650,27650,27650,0
20240904,123700,719242500,27650,27650,27650,27650,1
20240904,123600,719214850,27700,27700,27700,27700,52
20240904,123500,717774450,27700,27700,27700,27700,0
20240904,123400,717774450,27700,27700,27700,27700,0
20240904,123300,717774450,27700,27700,27700,27700,1
20240904,123200,717746750,27650,27650,27650,27650,2
20240904,123100,717691450,27650,27650,27650,27650,0
20240904,123000,717691450,27650,27650,27650,27650,252
20240904,122900,710723650,27700,27700,27700,27700,0
20240904,122800,710723650,27700,27750,27750,27650,464
20240904,122700,697867850,27750,27750,27750,27750,20
20240904,122600,697312850,27700,27700,27700,27700,5
20240904,122500,697174350,27850,27800,27850,27800,20
20240904,122400,696618150,27800,27800,27800,27800,1
20240904,122300,696590350,27800,27800,27800,27800,25
20240904,122200,695895350,27800,27800,27800,27800,20
20240904,122100,695339350,27700,27700,27700,27700,0
20240904,122000,695339350,27700,27700,27700,27700,100
20240904,121900,692569350,27800,27700,27800,27700,35
20240904,121800,691597850,27700,27700,27700,27700,1
20240904,121700,691570150,27750,27750,27750,27750,0
20240904,121600,691570150,27750,27750,27750,27750,20
20240904,121500,691015150,27750,27750,27750,27750,9
20240904,121400,690765400,27700,27700,27700,27700,52
20240904,121300,689325000,27700,27700,27700,27700,0
20240904,121200,689325000,27700,27700,27700,27700,0
20240904,121100,689325000,27700,27700,27700,27700,53
20240904,121000,687856900,27700,27700,27700,27700,5
20240904,120900,687718400,27700,27700,27700,27700,1
20240904,120800,687690700,27800,27800,27800,27800,3
20240904,120700,687607300,27800,27800,27800,27800,14
20240904,120600,687218100,27750,27750,27750,27750,0
20240904,120500,687218100,27750,27750,27750,27750,6
20240904,120400,687051600,27750,27750,27750,27750,0
20240904,120300,687051600,27750,27750,27750,27750,0
20240904,120200,687051600,27750,27750,27750,27750,0
20240904,120100,687051600,27750,27800,27800,27750,40
20240904,120000,685941550,27750,27800,27800,27750,8
20240904,115900,685719500,27750,27750,27800,27750,176
20240904,115800,680835450,27750,27750,27750,27750,15
20240904,115700,680419200,27750,27750,27750,27750,5
20240904,115600,680280450,27750,27750,27750,27750,0
20240904,115500,680280450,27750,27750,27750,27750,6
20240904,115400,680113950,27800,27750,27800,27750,7
20240904,115300,679919550,27750,27700,27750,27700,203
20240904,115200,674296300,27700,27700,27700,27700,105
20240904,115100,671387800,27700,27700,27700,27700,8
20240904,115000,671166200,27700,27700,27700,27700,5
20240904,114900,671027700,27700,27700,27700,27700,0
20240904,114800,671027700,27700,27700,27700,27700,4
20240904,114700,670916900,27700,27700,27700,27700,245
20240904,114600,664130400,27750,27750,27750,27750,978
20240904,114500,636990900,27750,27750,27750,27750,0
20240904,114400,636990900,27750,27750,27750,27750,5
20240904,114300,636852150,27750,27750,27750,27750,4
20240904,114200,636741150,27750,27750,27750,27750,2
20240904,114100,636685650,27750,27750,27750,27750,5
20240904,114000,636546900,27800,27850,27850,27800,140
20240904,113900,632654150,27800,27750,27800,27750,6
20240904,113800,632487600,27750,27750,27750,27750,0
20240904,113700,632487600,27750,27750,27750,27750,6
20240904,113600,632321100,27750,27750,27750,27750,4
20240904,113500,632210100,27800,27800,27800,27800,1
20240904,113400,632182300,27750,27750,27750,27750,5
20240904,113300,632043550,27750,27750,27750,27750,7
20240904,113200,631849300,27750,27750,27750,27750,5
20240904,113100,631710550,27750,27750,27750,27750,0
20240904,113000,631710550,27750,27800,27800,27750,86
20240904,112900,629319950,27750,27800,27800,27750,7
20240904,112800,629125600,27850,27850,27850,27850,20
20240904,112700,628568600,27750,27850,27850,27750,20
20240904,112600,628012100,27750,27750,27750,27750,5
20240904,112500,627873350,27850,27750,27850,27750,24
20240904,112400,627205800,27750,27750,27750,27750,2
20240904,112300,627150300,27750,27800,27850,27750,25
20240904,112200,626454750,27750,27800,27800,27750,8
20240904,112100,626232600,27750,27750,27750,27750,5
20240904,112000,626093850,27800,27750,27800,27750,24
20240904,111900,625426850,27750,27800,27800,27750,18
20240904,111800,624926750,27800,27750,27800,27750,30
20240904,111700,624093250,27800,27800,27800,27800,15
20240904,111600,623676250,27800,27800,27800,27800,1
20240904,111500,623648450,27800,27750,27800,27750,21
20240904,111400,623064700,27800,27800,27800,27800,88
20240904,111300,620618300,27750,27750,27800,27700,33
20240904,111200,619702050,27750,27750,27750,27750,251
20240904,111100,612736800,27750,27750,27750,27750,24
20240904,111000,612070800,27700,27700,27700,27700,2
20240904,110900,612015400,27750,27750,27750,27750,20
20240904,110800,611460400,27750,27750,27750,27750,0
20240904,110700,611460400,27750,27750,27750,27750,27
20240904,110600,610711150,27750,27700,27750,27700,35
20240904,110500,609740650,27700,27700,27700,27700,2
20240904,110400,609685250,27750,27700,27750,27700,19
20240904,110300,609158050,27700,27700,27700,27700,0
20240904,110200,609158050,27700,27700,27700,27700,0
20240904,110100,609158050,27700,27700,27700,27700,2
20240904,110000,609102650,27700,27700,27700,27700,0
20240904,105900,609102650,27700,27700,27700,27700,200
20240904,105800,603562650,27750,27750,27750,27750,0
20240904,105700,603562650,27750,27700,27750,27700,45
20240904,105600,602315400,27700,27750,27750,27700,20
20240904,105500,601760450,27750,27700,27750,27700,201
20240904,105400,596182750,27750,27750,27750,27750,20
20240904,105300,595627750,27750,27750,27750,27750,0
20240904,105200,595627750,27750,27750,27750,27700,190
20240904,105100,590355350,27750,27750,27750,27750,20
20240904,105000,589800350,27750,27750,27750,27750,26
20240904,104900,589078850,27750,27750,27750,27750,28
20240904,104800,588301850,27750,27750,27750,27750,15
20240904,104700,587885600,27700,27750,27750,27700,22
20240904,104600,587275200,27750,27750,27750,27750,0
20240904,104500,587275200,27750,27750,27750,27750,20
20240904,104400,586720200,27750,27750,27750,27750,0
20240904,104300,586720200,27750,27700,27750,27700,22
20240904,104200,586109800,27750,27750,27750,27750,0
20240904,104100,586109800,27750,27750,27750,27750,71
20240904,104000,584139550,27750,27750,27750,27750,200
20240904,103900,578589550,27750,27750,27750,27750,20
20240904,103800,578034550,27700,27700,27700,27700,2
20240904,103700,577979150,27750,27750,27750,27750,20
20240904,103600,577424150,27700,27700,27700,27700,64
20240904,103500,575651350,27700,27700,27700,27700,76
20240904,103400,573546150,27700,27700,27700,27700,33
20240904,103300,572632050,27650,27700,27700,27650,39
20240904,103200,571551800,27700,27700,27700,27700,139
20240904,103100,567701500,27650,27650,27650,27650,0
20240904,103000,567701500,27650,27700,27700,27650,21
20240904,102900,567120000,27650,27650,27650,27650,2
20240904,102800,567064700,27650,27650,27650,27650,0
20240904,102700,567064700,27650,27650,27650,27650,2
20240904,102600,567009400,27700,27700,27700,27700,0
20240904,102500,567009400,27700,27700,27700,27700,61
20240904,102400,565319700,27700,27700,27750,27700,72
20240904,102300,563324300,27700,27700,27700,27700,1
20240904,102200,563296600,27700,27700,27700,27700,21
20240904,102100,562714900,27700,27700,27700,27700,19
20240904,102000,562188600,27650,27650,27650,27650,2
20240904,101900,562133300,27700,27700,27700,27700,20
20240904,101800,561579300,27700,27700,27700,27700,4
20240904,101700,561468500,27700,27700,27700,27700,22
20240904,101600,560859100,27700,27700,27700,27700,6
20240904,101500,560692900,27700,27650,27700,27650,18
20240904,101400,560194350,27700,27700,27700,27700,0
20240904,101300,560194350,27700,27700,27700,27700,10
20240904,101200,559917350,27600,27600,27600,27600,0
20240904,101100,559917350,27600,27700,27700,27600,583
20240904,101000,543816400,27700,27700,27700,27700,8
20240904,100900,543594800,27700,27700,27700,27700,25
20240904,100800,542902300,27700,27700,27700,27700,21
20240904,100700,542320600,27700,27700,27700,27700,20
20240904,100600,541766600,27650,27700,27700,27650,19
20240904,100500,541240400,27650,27650,27650,27650,12
20240904,100400,540908600,27600,27600,27600,27600,0
20240904,100300,540908600,27600,27600,27600,27600,1
20240904,100200,540881000,27600,27600,27600,27600,2
20240904,100100,540825800,27650,27650,27650,27650,43
20240904,100000,539636850,27650,27650,27650,27650,30
20240904,095900,538807350,27700,27700,27700,27700,0
20240904,095800,538807350,27700,27650,27700,27650,116
20240904,095700,535599900,27600,27600,27600,27600,1043
20240904,095600,506813100,27700,27600,27700,27600,510
20240904,095500,492736650,27600,27650,27650,27600,164
20240904,095400,488207050,27700,27700,27700,27700,20
20240904,095300,487653050,27650,27650,27650,27650,58
20240904,095200,486049350,27600,27650,27650,27600,168
20240904,095100,481404200,27650,27700,27700,27650,247
20240904,095000,474573550,27650,27650,27650,27650,350
20240904,094900,464896050,27650,27650,27650,27650,60
20240904,094800,463237050,27650,27700,27700,27650,14
20240904,094700,462849650,27700,27700,27700,27700,48
20240904,094600,461520050,27700,27700,27700,27700,17
20240904,094500,461049150,27700,27700,27700,27700,475
20240904,094400,447891650,27750,27750,27750,27750,21
20240904,094300,447308900,27700,27700,27700,27700,2
20240904,094200,447253500,27700,27650,27700,27650,295
20240904,094100,439090700,27700,27700,27700,27700,73
20240904,094000,437068600,27700,27700,27700,27700,0
20240904,093900,437068600,27700,27750,27750,27700,209
20240904,093800,431279100,27750,27750,27750,27750,100
20240904,093700,428504100,27700,27700,27700,27700,1
20240904,093600,428476400,27700,27750,27750,27700,90
20240904,093500,425982400,27750,27750,27750,27750,20
20240904,093400,425427400,27700,27750,27750,27700,21
20240904,093300,424844700,27700,27700,27700,27600,174
20240904,093200,420030100,27600,27700,27700,27600,111
20240904,093100,416966400,27700,27700,27700,27700,8
20240904,093000,416744800,27650,27650,27700,27600,552
20240904,092900,401482200,27700,27700,27700,27650,78
20240904,092800,399321650,27750,27750,27750,27750,1
20240904,092700,399293900,27700,27700,27700,27700,78
20240904,092600,397133300,27650,27750,27750,27650,25
20240904,092500,396441200,27700,27700,27750,27700,128
20240904,092400,392895500,27700,27700,27700,27700,228
20240904,092300,386579900,27750,27750,27750,27750,379
20240904,092200,376062650,27750,27750,27750,27750,4
20240904,092100,375951650,27700,27700,27700,27650,183
20240904,092000,370885150,27700,27700,27750,27700,60
20240904,091900,369222100,27800,27750,27800,27750,49
20240904,091800,367862250,27750,27750,27750,27750,120
20240904,091700,364532250,27750,27800,27900,27750,930
20240904,091600,338684750,27800,27750,27800,27750,308
20240904,091500,330135750,27750,27650,27750,27650,977
20240904,091400,303105200,27650,27650,27650,27650,95
20240904,091300,300478450,27650,27600,27650,27600,77
20240904,091200,298351850,27600,27600,27650,27600,246
20240904,091100,291562200,27600,27650,27650,27600,273
20240904,091000,284015750,27650,27750,27750,27650,880
20240904,090900,259672200,27750,27750,27750,27750,32
20240904,090800,258784200,27750,27700,27800,27700,85
20240904,090700,256424500,27750,27750,27750,27750,97
20240904,090600,253732750,27700,27800,27800,27650,1321
20240904,090500,217117450,27800,27800,27900,27800,766
20240904,090400,195783550,27800,27800,27800,27800,17
20240904,090300,195310950,27650,27650,27850,27650,561
20240904,090200,179785500,27550,27650,27650,27450,1495
20240904,090100,138596900,27500,27250,27500,27200,770
20240904,090000,117562850,27000,27750,28000,27000,2905
Reference in New Issue View Git Blame Copy Permalink