ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/300080/min/candle-20230918.csv

697 lines
36 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
20230918,203400,1732669150,31550,31550,31550,31550,735
20230918,203300,1732669150,31550,31550,31550,31550,0
20230918,203200,1732669150,31550,31550,31550,31550,0
20230918,203100,1732669150,31550,31550,31550,31550,0
20230918,203000,1732669150,31550,31550,31550,31550,0
20230918,202900,1732669150,31550,31550,31550,31550,0
20230918,202800,1732669150,31550,31550,31550,31550,0
20230918,202700,1732669150,31550,31550,31550,31550,0
20230918,202600,1732669150,31550,31550,31550,31550,0
20230918,202500,1732669150,31550,31550,31550,31550,0
20230918,202400,1732669150,31550,31550,31550,31550,0
20230918,202300,1732669150,31550,31550,31550,31550,0
20230918,202200,1732669150,31550,31550,31550,31550,0
20230918,202100,1732669150,31550,31550,31550,31550,0
20230918,202000,1732669150,31550,31550,31550,31550,0
20230918,201900,1732669150,31550,31550,31550,31550,0
20230918,201800,1732669150,31550,31550,31550,31550,0
20230918,201700,1732669150,31550,31550,31550,31550,0
20230918,201600,1732669150,31550,31550,31550,31550,0
20230918,201500,1732669150,31550,31550,31550,31550,0
20230918,201400,1732669150,31550,31550,31550,31550,0
20230918,201300,1732669150,31550,31550,31550,31550,0
20230918,201200,1732669150,31550,31550,31550,31550,0
20230918,201100,1732669150,31550,31550,31550,31550,0
20230918,201000,1732669150,31550,31550,31550,31550,0
20230918,200900,1732669150,31550,31550,31550,31550,0
20230918,200800,1732669150,31550,31550,31550,31550,0
20230918,200700,1732669150,31550,31550,31550,31550,0
20230918,200600,1732669150,31550,31550,31550,31550,0
20230918,200500,1732669150,31550,31550,31550,31550,0
20230918,200400,1732669150,31550,31550,31550,31550,735
20230918,200300,1732669150,31550,31550,31550,31550,0
20230918,200200,1732669150,31550,31550,31550,31550,0
20230918,200100,1732669150,31550,31550,31550,31550,0
20230918,200000,1732669150,31550,31550,31550,31550,0
20230918,195900,1732669150,31550,31550,31550,31550,0
20230918,195800,1732669150,31550,31550,31550,31550,0
20230918,195700,1732669150,31550,31550,31550,31550,0
20230918,195600,1732669150,31550,31550,31550,31550,0
20230918,195500,1732669150,31550,31550,31550,31550,0
20230918,195400,1732669150,31550,31550,31550,31550,0
20230918,195300,1732669150,31550,31550,31550,31550,0
20230918,195200,1732669150,31550,31550,31550,31550,0
20230918,195100,1732669150,31550,31550,31550,31550,0
20230918,195000,1732669150,31550,31550,31550,31550,0
20230918,194900,1732669150,31550,31550,31550,31550,0
20230918,194800,1732669150,31550,31550,31550,31550,0
20230918,194700,1732669150,31550,31550,31550,31550,0
20230918,194600,1732669150,31550,31550,31550,31550,0
20230918,194500,1732669150,31550,31550,31550,31550,0
20230918,194400,1732669150,31550,31550,31550,31550,0
20230918,194300,1732669150,31550,31550,31550,31550,0
20230918,194200,1732669150,31550,31550,31550,31550,0
20230918,194100,1732669150,31550,31550,31550,31550,0
20230918,194000,1732669150,31550,31550,31550,31550,0
20230918,193900,1732669150,31550,31550,31550,31550,0
20230918,193800,1732669150,31550,31550,31550,31550,0
20230918,193700,1732669150,31550,31550,31550,31550,0
20230918,193600,1732669150,31550,31550,31550,31550,0
20230918,193500,1732669150,31550,31550,31550,31550,0
20230918,193400,1732669150,31550,31550,31550,31550,735
20230918,193300,1732669150,31550,31550,31550,31550,0
20230918,193200,1732669150,31550,31550,31550,31550,0
20230918,193100,1732669150,31550,31550,31550,31550,0
20230918,193000,1732669150,31550,31550,31550,31550,0
20230918,192900,1732669150,31550,31550,31550,31550,0
20230918,192800,1732669150,31550,31550,31550,31550,0
20230918,192700,1732669150,31550,31550,31550,31550,0
20230918,192600,1732669150,31550,31550,31550,31550,0
20230918,192500,1732669150,31550,31550,31550,31550,0
20230918,192400,1732669150,31550,31550,31550,31550,0
20230918,192300,1732669150,31550,31550,31550,31550,0
20230918,192200,1732669150,31550,31550,31550,31550,0
20230918,192100,1732669150,31550,31550,31550,31550,0
20230918,192000,1732669150,31550,31550,31550,31550,0
20230918,191900,1732669150,31550,31550,31550,31550,0
20230918,191800,1732669150,31550,31550,31550,31550,0
20230918,191700,1732669150,31550,31550,31550,31550,0
20230918,191600,1732669150,31550,31550,31550,31550,0
20230918,191500,1732669150,31550,31550,31550,31550,0
20230918,191400,1732669150,31550,31550,31550,31550,0
20230918,191300,1732669150,31550,31550,31550,31550,0
20230918,191200,1732669150,31550,31550,31550,31550,0
20230918,191100,1732669150,31550,31550,31550,31550,0
20230918,191000,1732669150,31550,31550,31550,31550,0
20230918,190900,1732669150,31550,31550,31550,31550,0
20230918,190800,1732669150,31550,31550,31550,31550,0
20230918,190700,1732669150,31550,31550,31550,31550,0
20230918,190600,1732669150,31550,31550,31550,31550,0
20230918,190500,1732669150,31550,31550,31550,31550,0
20230918,190400,1732669150,31550,31550,31550,31550,735
20230918,190300,1732669150,31550,31550,31550,31550,0
20230918,190200,1732669150,31550,31550,31550,31550,0
20230918,190100,1732669150,31550,31550,31550,31550,0
20230918,190000,1732669150,31550,31550,31550,31550,0
20230918,185900,1732669150,31550,31550,31550,31550,0
20230918,185800,1732669150,31550,31550,31550,31550,0
20230918,185700,1732669150,31550,31550,31550,31550,0
20230918,185600,1732669150,31550,31550,31550,31550,0
20230918,185500,1732669150,31550,31550,31550,31550,0
20230918,185400,1732669150,31550,31550,31550,31550,0
20230918,185300,1732669150,31550,31550,31550,31550,0
20230918,185200,1732669150,31550,31550,31550,31550,0
20230918,185100,1732669150,31550,31550,31550,31550,0
20230918,185000,1732669150,31550,31550,31550,31550,0
20230918,184900,1732669150,31550,31550,31550,31550,0
20230918,184800,1732669150,31550,31550,31550,31550,0
20230918,184700,1732669150,31550,31550,31550,31550,0
20230918,184600,1732669150,31550,31550,31550,31550,0
20230918,184500,1732669150,31550,31550,31550,31550,0
20230918,184400,1732669150,31550,31550,31550,31550,0
20230918,184300,1732669150,31550,31550,31550,31550,0
20230918,184200,1732669150,31550,31550,31550,31550,0
20230918,184100,1732669150,31550,31550,31550,31550,0
20230918,184000,1732669150,31550,31550,31550,31550,0
20230918,183900,1732669150,31550,31550,31550,31550,0
20230918,183800,1732669150,31550,31550,31550,31550,0
20230918,183700,1732669150,31550,31550,31550,31550,0
20230918,183600,1732669150,31550,31550,31550,31550,0
20230918,183500,1732669150,31550,31550,31550,31550,0
20230918,183400,1732669150,31550,31550,31550,31550,735
20230918,183300,1732669150,31550,31550,31550,31550,0
20230918,183200,1732669150,31550,31550,31550,31550,0
20230918,183100,1732669150,31550,31550,31550,31550,0
20230918,183000,1732669150,31550,31550,31550,31550,0
20230918,182900,1732669150,31550,31550,31550,31550,0
20230918,182800,1732669150,31550,31550,31550,31550,0
20230918,182700,1732669150,31550,31550,31550,31550,0
20230918,182600,1732669150,31550,31550,31550,31550,0
20230918,182500,1732669150,31550,31550,31550,31550,0
20230918,182400,1732669150,31550,31550,31550,31550,0
20230918,182300,1732669150,31550,31550,31550,31550,0
20230918,182200,1732669150,31550,31550,31550,31550,0
20230918,182100,1732669150,31550,31550,31550,31550,0
20230918,182000,1732669150,31550,31550,31550,31550,0
20230918,181900,1732669150,31550,31550,31550,31550,0
20230918,181800,1732669150,31550,31550,31550,31550,0
20230918,181700,1732669150,31550,31550,31550,31550,0
20230918,181600,1732669150,31550,31550,31550,31550,0
20230918,181500,1732669150,31550,31550,31550,31550,0
20230918,181400,1732669150,31550,31550,31550,31550,0
20230918,181300,1732669150,31550,31550,31550,31550,0
20230918,181200,1732669150,31550,31550,31550,31550,0
20230918,181100,1732669150,31550,31550,31550,31550,0
20230918,181000,1732669150,31550,31550,31550,31550,0
20230918,180900,1732669150,31550,31550,31550,31550,0
20230918,180800,1732669150,31550,31550,31550,31550,0
20230918,180700,1732669150,31550,31550,31550,31550,0
20230918,180600,1732669150,31550,31550,31550,31550,0
20230918,180500,1732669150,31550,31550,31550,31550,0
20230918,180400,1732669150,31550,31550,31550,31550,735
20230918,180300,1732669150,31550,31550,31550,31550,0
20230918,180200,1732669150,31550,31550,31550,31550,0
20230918,180100,1732669150,31550,31550,31550,31550,0
20230918,180000,1732669150,31550,31550,31550,31550,0
20230918,175900,1732669150,31550,31550,31550,31550,0
20230918,175800,1732669150,31550,31550,31550,31550,0
20230918,175700,1732669150,31550,31550,31550,31550,0
20230918,175600,1732669150,31550,31550,31550,31550,0
20230918,175500,1732669150,31550,31550,31550,31550,0
20230918,175400,1732669150,31550,31550,31550,31550,0
20230918,175300,1732669150,31550,31550,31550,31550,0
20230918,175200,1732669150,31550,31550,31550,31550,0
20230918,175100,1732669150,31550,31550,31550,31550,0
20230918,175000,1732669150,31550,31550,31550,31550,0
20230918,174900,1732669150,31550,31550,31550,31550,0
20230918,174800,1732669150,31550,31550,31550,31550,0
20230918,174700,1732669150,31550,31550,31550,31550,0
20230918,174600,1732669150,31550,31550,31550,31550,0
20230918,174500,1732669150,31550,31550,31550,31550,0
20230918,174400,1732669150,31550,31550,31550,31550,0
20230918,174300,1732669150,31550,31550,31550,31550,0
20230918,174200,1732669150,31550,31550,31550,31550,0
20230918,174100,1732669150,31550,31550,31550,31550,0
20230918,174000,1732669150,31550,31550,31550,31550,0
20230918,173900,1732669150,31550,31550,31550,31550,0
20230918,173800,1732669150,31550,31550,31550,31550,0
20230918,173700,1732669150,31550,31550,31550,31550,0
20230918,173600,1732669150,31550,31550,31550,31550,0
20230918,173500,1732669150,31550,31550,31550,31550,0
20230918,173400,1732669150,31550,31550,31550,31550,735
20230918,173300,1732669150,31550,31550,31550,31550,0
20230918,173200,1732669150,31550,31550,31550,31550,0
20230918,173100,1732669150,31550,31550,31550,31550,0
20230918,173000,1732669150,31550,31550,31550,31550,0
20230918,172900,1732669150,31550,31550,31550,31550,0
20230918,172800,1732669150,31550,31550,31550,31550,0
20230918,172700,1732669150,31550,31550,31550,31550,0
20230918,172600,1732669150,31550,31550,31550,31550,0
20230918,172500,1732669150,31550,31550,31550,31550,0
20230918,172400,1732669150,31550,31550,31550,31550,0
20230918,172300,1732669150,31550,31550,31550,31550,0
20230918,172200,1732669150,31550,31550,31550,31550,0
20230918,172100,1732669150,31550,31550,31550,31550,0
20230918,172000,1732669150,31550,31550,31550,31550,0
20230918,171900,1732669150,31550,31550,31550,31550,0
20230918,171800,1732669150,31550,31550,31550,31550,0
20230918,171700,1732669150,31550,31550,31550,31550,0
20230918,171600,1732669150,31550,31550,31550,31550,0
20230918,171500,1732669150,31550,31550,31550,31550,0
20230918,171400,1732669150,31550,31550,31550,31550,0
20230918,171300,1732669150,31550,31550,31550,31550,0
20230918,171200,1732669150,31550,31550,31550,31550,0
20230918,171100,1732669150,31550,31550,31550,31550,0
20230918,171000,1732669150,31550,31550,31550,31550,0
20230918,170900,1732669150,31550,31550,31550,31550,0
20230918,170800,1732669150,31550,31550,31550,31550,0
20230918,170700,1732669150,31550,31550,31550,31550,0
20230918,170600,1732669150,31550,31550,31550,31550,0
20230918,170500,1732669150,31550,31550,31550,31550,0
20230918,170400,1732669150,31550,31550,31550,31550,735
20230918,170300,1732669150,31550,31550,31550,31550,0
20230918,170200,1732669150,31550,31550,31550,31550,0
20230918,170100,1732669150,31550,31550,31550,31550,0
20230918,170000,1732669150,31550,31550,31550,31550,0
20230918,165900,1732669150,31550,31550,31550,31550,0
20230918,165800,1732669150,31550,31550,31550,31550,0
20230918,165700,1732669150,31550,31550,31550,31550,0
20230918,165600,1732669150,31550,31550,31550,31550,0
20230918,165500,1732669150,31550,31550,31550,31550,0
20230918,165400,1732669150,31550,31550,31550,31550,0
20230918,165300,1732669150,31550,31550,31550,31550,0
20230918,165200,1732669150,31550,31550,31550,31550,0
20230918,165100,1732669150,31550,31550,31550,31550,0
20230918,165000,1732669150,31550,31550,31550,31550,0
20230918,164900,1732669150,31550,31550,31550,31550,0
20230918,164800,1732669150,31550,31550,31550,31550,0
20230918,164700,1732669150,31550,31550,31550,31550,0
20230918,164600,1732669150,31550,31550,31550,31550,0
20230918,164500,1732669150,31550,31550,31550,31550,0
20230918,164400,1732669150,31550,31550,31550,31550,0
20230918,164300,1732669150,31550,31550,31550,31550,0
20230918,164200,1732669150,31550,31550,31550,31550,0
20230918,164100,1732669150,31550,31550,31550,31550,0
20230918,164000,1732669150,31550,31550,31550,31550,0
20230918,163900,1732669150,31550,31550,31550,31550,0
20230918,163800,1732669150,31550,31550,31550,31550,0
20230918,163700,1732669150,31550,31550,31550,31550,0
20230918,163600,1732669150,31550,31550,31550,31550,0
20230918,163500,1732669150,31550,31550,31550,31550,0
20230918,163400,1732669150,31550,31550,31550,31550,735
20230918,163300,1732669150,31550,31550,31550,31550,0
20230918,163200,1732669150,31550,31550,31550,31550,0
20230918,163100,1732669150,31550,31550,31550,31550,0
20230918,163000,1732669150,31550,31550,31550,31550,0
20230918,162900,1732669150,31550,31550,31550,31550,0
20230918,162800,1732669150,31550,31550,31550,31550,0
20230918,162700,1732669150,31550,31550,31550,31550,0
20230918,162600,1732669150,31550,31550,31550,31550,0
20230918,162500,1732669150,31550,31550,31550,31550,0
20230918,162400,1732669150,31550,31550,31550,31550,0
20230918,162300,1732669150,31550,31550,31550,31550,0
20230918,162200,1732669150,31550,31550,31550,31550,0
20230918,162100,1732669150,31550,31550,31550,31550,0
20230918,162000,1732669150,31550,31550,31550,31550,0
20230918,161900,1732669150,31550,31550,31550,31550,0
20230918,161800,1732669150,31550,31550,31550,31550,0
20230918,161700,1732669150,31550,31550,31550,31550,0
20230918,161600,1732669150,31550,31550,31550,31550,0
20230918,161500,1732669150,31550,31550,31550,31550,0
20230918,161400,1732669150,31550,31550,31550,31550,0
20230918,161300,1732669150,31550,31550,31550,31550,0
20230918,161200,1732669150,31550,31550,31550,31550,0
20230918,161100,1732669150,31550,31550,31550,31550,0
20230918,161000,1732669150,31550,31550,31550,31550,0
20230918,160900,1732669150,31550,31550,31550,31550,0
20230918,160800,1732669150,31550,31550,31550,31550,0
20230918,160700,1732669150,31550,31550,31550,31550,0
20230918,160600,1732669150,31550,31550,31550,31550,0
20230918,160500,1732669150,31550,31550,31550,31550,0
20230918,160400,1732669150,31550,31550,31550,31550,735
20230918,160300,1732669150,31550,31550,31550,31550,0
20230918,160200,1732669150,31550,31550,31550,31550,0
20230918,160100,1732669150,31550,31550,31550,31550,0
20230918,160000,1732669150,31550,31550,31550,31550,0
20230918,155900,1732669150,31550,31550,31550,31550,0
20230918,155800,1732669150,31550,31550,31550,31550,0
20230918,155700,1732669150,31550,31550,31550,31550,0
20230918,155600,1732669150,31550,31550,31550,31550,0
20230918,155500,1732669150,31550,31550,31550,31550,0
20230918,155400,1732669150,31550,31550,31550,31550,0
20230918,155300,1732669150,31550,31550,31550,31550,0
20230918,155200,1732669150,31550,31550,31550,31550,0
20230918,155100,1732669150,31550,31550,31550,31550,0
20230918,155000,1732669150,31550,31550,31550,31550,0
20230918,154900,1732669150,31550,31550,31550,31550,0
20230918,154800,1732669150,31550,31550,31550,31550,0
20230918,154700,1732669150,31550,31550,31550,31550,0
20230918,154600,1732669150,31550,31550,31550,31550,0
20230918,154500,1732669150,31550,31550,31550,31550,0
20230918,154400,1732669150,31550,31550,31550,31550,0
20230918,154300,1732669150,31550,31550,31550,31550,0
20230918,154200,1732669150,31550,31550,31550,31550,0
20230918,154100,1732669150,31550,31550,31550,31550,0
20230918,154000,1732669150,31550,31550,31550,31550,0
20230918,153900,1732669150,31550,31550,31550,31550,0
20230918,153800,1732669150,31550,31550,31550,31550,0
20230918,153700,1732669150,31550,31550,31550,31550,0
20230918,153600,1732669150,31550,31550,31550,31550,0
20230918,153500,1732669150,31550,31550,31550,31550,0
20230918,153400,1732669150,31550,31550,31550,31550,735
20230918,153300,1732669150,31550,31550,31550,31550,0
20230918,153200,1732669150,31550,31550,31550,31550,0
20230918,153100,1732669150,31550,31550,31550,31550,0
20230918,153000,1732669150,31550,31550,31550,31550,735
20230918,152900,1709479900,31650,31650,31650,31650,0
20230918,152800,1709479900,31650,31650,31650,31650,0
20230918,152700,1709479900,31650,31650,31650,31650,0
20230918,152600,1709479900,31650,31650,31650,31650,0
20230918,152500,1709479900,31650,31650,31650,31650,0
20230918,152400,1709479900,31650,31650,31650,31650,0
20230918,152300,1709479900,31650,31650,31650,31650,0
20230918,152200,1709479900,31650,31650,31650,31650,0
20230918,152100,1709479900,31650,31650,31650,31650,0
20230918,152000,1709479900,31650,31650,31650,31650,0
20230918,151900,1709479900,31650,31600,31650,31600,62
20230918,151800,1707520100,31650,31650,31650,31650,23
20230918,151700,1706792150,31600,31650,31650,31600,39
20230918,151600,1705558800,31650,31650,31650,31650,265
20230918,151500,1697171550,31650,31650,31650,31650,129
20230918,151400,1693088700,31550,31650,31650,31550,84
20230918,151300,1690434200,31650,31600,31650,31550,89
20230918,151200,1687623450,31550,31600,31600,31550,65
20230918,151100,1685569500,31600,31600,31600,31600,42
20230918,151000,1684242300,31650,31600,31650,31600,152
20230918,150900,1679438800,31650,31750,31750,31650,229
20230918,150800,1672180500,31750,31750,31750,31750,0
20230918,150700,1672180500,31750,31750,31750,31750,27
20230918,150600,1671323250,31700,31700,31700,31700,78
20230918,150500,1668850650,31750,31750,31750,31700,35
20230918,150400,1667739600,31750,31750,31750,31750,3
20230918,150300,1667644350,31800,31850,31850,31800,157
20230918,150200,1662644250,31850,31850,31850,31850,51
20230918,150100,1661019900,31800,31800,31800,31800,49
20230918,150000,1659461700,31800,31700,31800,31700,2
20230918,145900,1659398200,31800,31700,31800,31700,64
20230918,145800,1657363200,31700,31700,31700,31700,2
20230918,145700,1657299800,31750,31800,31800,31750,303
20230918,145600,1647669400,31800,31850,31850,31800,244
20230918,145500,1639901100,31900,31850,31900,31850,40
20230918,145400,1638625200,31850,31850,31900,31850,46
20230918,145300,1637157900,31850,31850,31850,31850,1
20230918,145200,1637126050,31850,31850,31900,31850,91
20230918,145100,1634224500,31850,31800,31850,31800,165
20230918,145000,1628972900,31750,31700,31750,31700,69
20230918,144900,1626782200,31750,31700,31750,31700,83
20230918,144800,1624149600,31650,31650,31650,31650,2
20230918,144700,1624086300,31700,31700,31700,31700,76
20230918,144600,1621677100,31700,31700,31700,31700,52
20230918,144500,1620028700,31650,31650,31650,31650,32
20230918,144400,1619015900,31650,31700,31700,31650,38
20230918,144300,1617811350,31700,31700,31700,31700,2
20230918,144200,1617747950,31700,31650,31750,31650,4
20230918,144100,1617621100,31650,31650,31650,31650,2
20230918,144000,1617557800,31650,31650,31650,31650,2
20230918,143900,1617494500,31650,31650,31650,31650,2
20230918,143800,1617431200,31650,31550,31650,31550,31
20230918,143700,1616450350,31600,31600,31600,31600,58
20230918,143600,1614617550,31600,31600,31600,31600,2
20230918,143500,1614554350,31600,31550,31650,31550,4
20230918,143400,1614427900,31550,31550,31550,31550,74
20230918,143300,1612093200,31550,31600,31600,31550,45
20230918,143200,1610671250,31600,31600,31600,31600,2
20230918,143100,1610608050,31550,31600,31600,31550,230
20230918,143000,1603340100,31650,31650,31650,31600,373
20230918,142900,1591546250,31650,31750,31750,31650,135
20230918,142800,1587266550,31750,31700,31750,31700,39
20230918,142700,1586028400,31700,31750,31750,31700,4
20230918,142600,1585901500,31700,31700,31700,31700,5
20230918,142500,1585743000,31700,31700,31750,31700,43
20230918,142400,1584378050,31700,31700,31700,31700,2
20230918,142300,1584314650,31700,31750,31750,31700,22
20230918,142200,1583616250,31750,31700,31750,31700,12
20230918,142100,1583235350,31750,31700,31750,31700,40
20230918,142000,1581965450,31700,31700,31700,31700,1
20230918,141900,1581933750,31700,31700,31700,31700,2
20230918,141800,1581870350,31700,31700,31750,31700,45
20230918,141700,1580441850,31700,31700,31700,31700,12
20230918,141600,1580061450,31700,31700,31700,31700,7
20230918,141500,1579839550,31700,31750,31750,31700,39
20230918,141400,1578601400,31700,31700,31700,31700,2
20230918,141300,1578538000,31700,31700,31700,31700,4
20230918,141200,1578411200,31700,31700,31700,31700,4
20230918,141100,1578284400,31750,31700,31750,31700,34
20230918,141000,1577205000,31700,31700,31700,31700,2
20230918,140900,1577141600,31700,31700,31700,31700,9
20230918,140800,1576856300,31700,31700,31750,31700,40
20230918,140700,1575586400,31700,31750,31750,31700,362
20230918,140600,1564092950,31750,31750,31750,31750,2
20230918,140500,1564029450,31750,31750,31750,31750,2
20230918,140400,1563965950,31800,31750,31800,31750,32
20230918,140300,1562948450,31750,31750,31750,31750,4
20230918,140200,1562821450,31750,31750,31750,31750,2
20230918,140100,1562757950,31750,31700,31750,31700,2
20230918,140000,1562694500,31700,31700,31700,31700,2
20230918,135900,1562631100,31700,31700,31700,31700,2
20230918,135800,1562567700,31700,31750,31750,31700,34
20230918,135700,1561488300,31700,31700,31700,31700,2
20230918,135600,1561424900,31700,31700,31700,31700,2
20230918,135500,1561361500,31700,31700,31700,31700,2
20230918,135400,1561298100,31650,31650,31650,31650,2
20230918,135300,1561234800,31650,31650,31750,31650,3
20230918,135200,1561139750,31750,31550,31750,31550,115
20230918,135100,1557503400,31600,31600,31650,31600,496
20230918,135000,1541827500,31600,31600,31600,31600,2
20230918,134900,1541764300,31600,31600,31600,31600,6
20230918,134800,1541574700,31650,31600,31650,31600,3
20230918,134700,1541479850,31650,31650,31650,31650,77
20230918,134600,1539042800,31650,31750,31750,31650,32
20230918,134500,1538026950,31750,31800,31800,31750,14
20230918,134400,1537582400,31750,31700,31750,31700,2
20230918,134300,1537518950,31700,31850,31850,31700,31
20230918,134200,1536533800,31750,31750,31750,31750,2
20230918,134100,1536470300,31750,31650,31800,31650,58
20230918,134000,1534630150,31600,31550,31600,31550,48
20230918,133900,1533113400,31600,31600,31650,31600,21
20230918,133800,1532449750,31650,31700,31700,31650,83
20230918,133700,1529819950,31650,31650,31650,31650,2
20230918,133600,1529756650,31650,31650,31650,31650,2
20230918,133500,1529693350,31650,31750,31750,31600,74
20230918,133400,1527350900,31750,31650,31750,31650,39
20230918,133300,1526112750,31650,31650,31700,31600,176
20230918,133200,1520536850,31650,31750,31750,31650,403
20230918,133100,1507747900,31750,31800,31800,31750,61
20230918,133000,1505809100,31800,31750,31800,31750,112
20230918,132900,1502247600,31750,31800,31800,31750,15
20230918,132800,1501771300,31750,31750,31750,31750,35
20230918,132700,1500660050,31750,31750,31800,31750,59
20230918,132600,1498784650,31750,31750,31750,31750,4
20230918,132500,1498657650,31800,31850,31850,31800,26
20230918,132400,1497829650,31900,31850,31900,31850,3
20230918,132300,1497734050,31850,31850,31850,31850,34
20230918,132200,1496651150,31850,31850,31850,31850,4
20230918,132100,1496523750,31850,31900,31900,31850,6
20230918,132000,1496332450,31800,31800,31800,31800,2
20230918,131900,1496268850,31800,31800,31800,31800,2
20230918,131800,1496205250,31800,31800,31800,31800,2
20230918,131700,1496141650,31800,31800,31800,31800,32
20230918,131600,1495124050,31750,31850,31850,31750,163
20230918,131500,1489941700,31900,31950,31950,31900,79
20230918,131400,1487421350,31950,31950,31950,31950,179
20230918,131300,1481702300,32000,32050,32050,32000,54
20230918,131200,1479973750,32000,32000,32000,32000,0
20230918,131100,1479973750,32000,32100,32100,32000,104
20230918,131000,1476643500,32100,32150,32150,32100,47
20230918,130900,1475133500,32150,32050,32150,32050,113
20230918,130800,1471502850,32050,32050,32050,32050,0
20230918,130700,1471502850,32050,32200,32200,32050,201
20230918,130600,1465041550,32150,32100,32150,32100,108
20230918,130500,1461574350,32100,32150,32150,32000,526
20230918,130400,1444739650,32150,31900,32150,31900,774
20230918,130300,1419980250,31900,31850,31900,31850,125
20230918,130200,1415997750,31850,31800,31850,31800,427
20230918,130100,1402414150,31750,31750,31750,31750,50
20230918,130000,1400826650,31750,31750,31750,31750,0
20230918,125900,1400826650,31750,31750,31750,31750,1
20230918,125800,1400794900,31700,31700,31700,31700,0
20230918,125700,1400794900,31700,31700,31700,31700,8
20230918,125600,1400541300,31750,31750,31750,31750,34
20230918,125500,1399461800,31750,31750,31750,31750,0
20230918,125400,1399461800,31750,31750,31750,31750,46
20230918,125300,1398001300,31800,31800,31800,31800,42
20230918,125200,1396665700,31800,31800,31800,31800,0
20230918,125100,1396665700,31800,31800,31800,31800,0
20230918,125000,1396665700,31800,31800,31800,31800,30
20230918,124900,1395711700,31750,31750,31750,31750,30
20230918,124800,1394759200,31750,31750,31750,31750,1
20230918,124700,1394727450,31750,31750,31750,31750,75
20230918,124600,1392346200,31800,31800,31800,31800,36
20230918,124500,1391201400,31750,31750,31750,31750,19
20230918,124400,1390598150,31800,31800,31800,31800,1
20230918,124300,1390566350,31800,31750,31800,31750,88
20230918,124200,1387772300,31700,31700,31700,31700,0
20230918,124100,1387772300,31700,31700,31700,31700,83
20230918,124000,1385141200,31650,31650,31650,31650,7
20230918,123900,1384919650,31700,31700,31700,31700,38
20230918,123800,1383715050,31650,31750,31750,31650,32
20230918,123700,1382701850,31750,31750,31750,31750,2
20230918,123600,1382638350,31600,31800,31800,31600,830
20230918,123500,1356385950,31750,31750,31750,31750,0
20230918,123400,1356385950,31750,31750,31750,31750,0
20230918,123300,1356385950,31750,31750,31750,31750,45
20230918,123200,1354957200,31750,31800,31800,31750,211
20230918,123100,1348257900,31850,31850,31850,31850,0
20230918,123000,1348257900,31850,31800,31850,31800,3
20230918,122900,1348162450,31800,31800,31800,31800,36
20230918,122800,1347017650,31700,31800,31800,31700,15
20230918,122700,1346541150,31750,31750,31750,31750,0
20230918,122600,1346541150,31750,31800,31800,31750,47
20230918,122500,1345046950,31750,31750,31750,31750,5
20230918,122400,1344888200,31800,31800,31800,31800,0
20230918,122300,1344888200,31800,31800,31800,31800,5
20230918,122200,1344729200,31800,31800,31800,31800,30
20230918,122100,1343775200,31800,31800,31800,31800,10
20230918,122000,1343457200,31700,31700,31700,31700,0
20230918,121900,1343457200,31700,31700,31700,31700,31
20230918,121800,1342474500,31650,31650,31650,31650,0
20230918,121700,1342474500,31650,31650,31650,31650,0
20230918,121600,1342474500,31650,31650,31650,31650,0
20230918,121500,1342474500,31650,31650,31650,31650,16
20230918,121400,1341968100,31700,31700,31700,31700,41
20230918,121300,1340668400,31750,31750,31750,31750,0
20230918,121200,1340668400,31750,31650,31750,31650,7
20230918,121100,1340446650,31600,31600,31600,31600,0
20230918,121000,1340446650,31600,31700,31700,31600,50
20230918,120900,1338865850,31750,31750,31750,31750,31
20230918,120800,1337881600,31650,31650,31650,31650,0
20230918,120700,1337881600,31650,31600,31650,31600,58
20230918,120600,1336048300,31600,31600,31600,31600,2
20230918,120500,1335985100,31600,31550,31600,31550,67
20230918,120400,1333869400,31600,31600,31600,31600,152
20230918,120300,1329066200,31600,31600,31600,31600,50
20230918,120200,1327486200,31600,31600,31600,31600,31
20230918,120100,1326506600,31650,31650,31650,31650,0
20230918,120000,1326506600,31650,31650,31650,31650,70
20230918,115900,1324291100,31700,31700,31700,31700,39
20230918,115800,1323054800,31850,31600,31850,31600,376
20230918,115700,1311155200,31600,31600,31600,31600,1
20230918,115600,1311123600,31600,31600,31600,31600,0
20230918,115500,1311123600,31600,31600,31600,31600,0
20230918,115400,1311123600,31600,31600,31600,31600,3
20230918,115300,1311028800,31550,31550,31550,31550,3
20230918,115200,1310934150,31600,31600,31600,31600,38
20230918,115100,1309733350,31600,31600,31600,31600,1
20230918,115000,1309701750,31600,31600,31600,31600,0
20230918,114900,1309701750,31600,31600,31600,31600,0
20230918,114800,1309701750,31600,31500,31600,31500,79
20230918,114700,1307209100,31500,31500,31500,31500,0
20230918,114600,1307209100,31500,31450,31500,31450,35
20230918,114500,1306107600,31450,31450,31450,31450,40
20230918,114400,1304849600,31450,31400,31450,31400,80
20230918,114300,1302336700,31400,31400,31400,31400,50
20230918,114200,1300766700,31400,31350,31400,31350,209
20230918,114100,1294204550,31350,31350,31350,31350,0
20230918,114000,1294204550,31350,31350,31350,31350,0
20230918,113900,1294204550,31350,31350,31350,31350,161
20230918,113800,1289157200,31350,31350,31350,31350,39
20230918,113700,1287934550,31300,31300,31300,31300,0
20230918,113600,1287934550,31300,31300,31300,31300,38
20230918,113500,1286745150,31350,31350,31350,31300,61
20230918,113400,1284834300,31350,31350,31350,31350,176
20230918,113300,1279316700,31350,31350,31350,31350,0
20230918,113200,1279316700,31350,31400,31400,31350,45
20230918,113100,1277904500,31400,31400,31400,31400,261
20230918,113000,1269709100,31400,31400,31400,31400,10
20230918,112900,1269395100,31400,31400,31400,31400,117
20230918,112800,1265721300,31400,31400,31400,31400,35
20230918,112700,1264622300,31350,31350,31350,31350,0
20230918,112600,1264622300,31350,31350,31350,31350,52
20230918,112500,1262992100,31400,31400,31400,31400,44
20230918,112400,1261610500,31400,31400,31400,31400,33
20230918,112300,1260574300,31350,31350,31350,31350,361
20230918,112200,1249256950,31350,31350,31350,31350,1
20230918,112100,1249225600,31350,31300,31350,31300,45
20230918,112000,1247815700,31300,31300,31300,31300,400
20230918,111900,1235295700,31350,31350,31350,31350,58
20230918,111800,1233477400,31350,31350,31350,31350,37
20230918,111700,1232317450,31300,31350,31350,31300,297
20230918,111600,1223008600,31400,31400,31400,31350,126
20230918,111500,1219057200,31400,31400,31400,31400,32
20230918,111400,1218052400,31450,31450,31450,31450,1
20230918,111300,1218020950,31350,31350,31350,31350,100
20230918,111200,1214885950,31350,31400,31400,31350,317
20230918,111100,1204942150,31350,31350,31350,31350,251
20230918,111000,1197073300,31350,31350,31350,31350,21
20230918,110900,1196414950,31400,31400,31400,31400,183
20230918,110800,1190668750,31500,31500,31500,31500,97
20230918,110700,1187613250,31500,31500,31500,31500,8
20230918,110600,1187361250,31500,31500,31500,31500,220
20230918,110500,1180431250,31550,31550,31550,31550,179
20230918,110400,1174783800,31600,31600,31600,31600,37
20230918,110300,1173614600,31600,31500,31600,31500,165
20230918,110200,1168412000,31500,31350,31500,31350,467
20230918,110100,1153749050,31300,31300,31300,31250,63
20230918,110000,1151777250,31250,31250,31250,31250,420
20230918,105900,1138652250,31250,31250,31250,31250,32
20230918,105800,1137652250,31250,31250,31250,31250,354
20230918,105700,1126589750,31250,31300,31300,31250,103
20230918,105600,1123365950,31300,31350,31350,31300,691
20230918,105500,1101737550,31350,31350,31400,31350,328
20230918,105400,1091454650,31400,31350,31400,31350,35
20230918,105300,1090355700,31350,31350,31400,31350,231
20230918,105200,1083112850,31350,31400,31400,31350,614
20230918,105100,1063863350,31400,31450,31450,31400,163
20230918,105000,1058743400,31400,31400,31400,31400,421
20230918,104900,1045524000,31400,31500,31500,31400,274
20230918,104800,1036913200,31500,31450,31500,31450,209
20230918,104700,1030339800,31500,31450,31500,31450,34
20230918,104600,1029268850,31450,31450,31450,31450,211
20230918,104500,1022632900,31450,31400,31450,31400,11
20230918,104400,1022287100,31450,31400,31500,31400,180
20230918,104300,1016633050,31400,31450,31450,31400,78
20230918,104200,1014180000,31450,31450,31450,31450,202
20230918,104100,1007827100,31450,31450,31450,31450,152
20230918,104000,1003046700,31450,31450,31450,31450,201
20230918,103900,996725250,31450,31500,31500,31450,43
20230918,103800,995370800,31500,31450,31500,31450,16
20230918,103700,994866900,31450,31450,31450,31450,501
20230918,103600,979110450,31450,31500,31500,31450,101
20230918,103500,975931550,31500,31450,31500,31450,371
20230918,103400,964262600,31500,31450,31500,31450,22
20230918,103300,963569700,31450,31450,31450,31450,1021
20230918,103200,931459250,31450,31500,31550,31450,486
20230918,103100,916145300,31500,31500,31500,31500,194
20230918,103000,910034300,31500,31600,31600,31500,1168
20230918,102900,873171300,31600,31600,31600,31600,2
20230918,102800,873108100,31600,31600,31600,31600,52
20230918,102700,871464900,31600,31650,31650,31600,80
20230918,102600,868932950,31600,31650,31650,31600,36
20230918,102500,867793650,31650,31600,31650,31600,110
20230918,102400,864312500,31600,31600,31600,31600,52
20230918,102300,862669300,31600,31650,31650,31600,158
20230918,102200,857673500,31600,31600,31600,31600,7
20230918,102100,857452300,31600,31600,31600,31600,4
20230918,102000,857325900,31600,31600,31600,31600,1
20230918,101900,857294300,31600,31600,31650,31600,77
20230918,101800,854857350,31600,31700,31700,31600,91
20230918,101700,851975150,31750,31750,31750,31750,14
20230918,101600,851530650,31800,31800,31800,31800,78
20230918,101500,849050250,31750,31750,31900,31750,15
20230918,101400,848572050,31750,31650,31750,31650,196
20230918,101300,842358850,31650,31600,31650,31600,15
20230918,101200,841884150,31600,31650,31650,31600,2
20230918,101100,841820900,31600,31600,31600,31600,2
20230918,101000,841757700,31600,31600,31600,31600,286
20230918,100900,832720100,31600,31650,31650,31600,30
20230918,100800,831770650,31600,31600,31650,31600,17
20230918,100700,831232700,31650,31600,31650,31600,31
20230918,100600,830252650,31550,31550,31550,31550,1
20230918,100500,830221100,31550,31550,31550,31550,175
20230918,100400,824699850,31500,31500,31500,31500,39
20230918,100300,823471350,31500,31500,31500,31500,43
20230918,100200,822116850,31500,31500,31500,31500,198
20230918,100100,815879850,31500,31550,31550,31500,12
20230918,100000,815501350,31500,31550,31550,31500,132
20230918,095900,811343300,31500,31550,31550,31500,68
20230918,095800,809200450,31500,31500,31500,31500,2
20230918,095700,809137450,31500,31550,31550,31500,202
20230918,095600,802772650,31550,31500,31550,31500,7
20230918,095500,802552100,31500,31550,31550,31500,72
20230918,095400,800281850,31550,31500,31550,31500,842
20230918,095300,773747850,31500,31550,31550,31500,182
20230918,095200,768007800,31550,31550,31600,31550,351
20230918,095100,756933700,31500,31500,31550,31500,3
20230918,095000,756839150,31550,31500,31550,31450,222
20230918,094900,749844350,31500,31500,31500,31450,178
20230918,094800,744237400,31500,31500,31500,31500,73
20230918,094700,741937900,31500,31450,31500,31450,45
20230918,094600,740521000,31450,31450,31450,31450,6
20230918,094500,740332300,31450,31450,31450,31450,64
20230918,094400,738319500,31450,31450,31450,31450,2
20230918,094300,738256600,31450,31450,31500,31450,23
20230918,094200,737532250,31500,31550,31600,31500,146
20230918,094100,732932850,31550,31500,31550,31450,745
20230918,094000,709460150,31500,31650,31650,31500,16
20230918,093900,708954250,31500,31500,31650,31500,128
20230918,093800,704915350,31550,31600,31650,31550,750
20230918,093700,681247400,31550,31600,31650,31550,68
20230918,093600,679101500,31550,31650,31650,31550,364
20230918,093500,667594200,31650,31600,31650,31600,108
20230918,093400,664176100,31600,31700,31700,31600,476
20230918,093300,649100450,31750,31750,31750,31750,147
20230918,093200,644433200,31750,31650,31800,31650,48
20230918,093100,642907950,31550,31500,31650,31500,370
20230918,093000,631217850,31500,31400,31500,31400,1670
20230918,092900,578668650,31350,31400,31400,31350,1476
20230918,092800,532329800,31400,31400,31450,31400,77
20230918,092700,529908750,31450,31450,31450,31400,319
20230918,092600,519876900,31450,31450,31450,31400,249
20230918,092500,512048000,31450,31450,31500,31450,94
20230918,092400,509091000,31500,31650,31650,31500,1045
20230918,092300,476156950,31600,31600,31600,31600,39
20230918,092200,474924550,31600,31550,31600,31500,1563
20230918,092100,425610800,31550,31600,31600,31550,333
20230918,092000,415088500,31600,31650,31650,31600,27
20230918,091900,414234350,31650,31600,31650,31600,141
20230918,091800,409776850,31600,31600,31650,31600,24
20230918,091700,409018400,31650,31600,31650,31600,80
20230918,091600,406490200,31600,31650,31650,31550,224
20230918,091500,399415300,31600,31650,31650,31600,6
20230918,091400,399225500,31650,31700,31800,31600,216
20230918,091300,392383550,31750,31700,31750,31700,351
20230918,091200,381249000,31700,31700,31750,31650,305
20230918,091100,371589100,31550,31900,31950,31550,928
20230918,091000,342195050,31900,32050,32050,31800,149
20230918,090900,337438550,32000,31800,32000,31500,5256
20230918,090800,171232300,31900,32100,32100,31850,1048
20230918,090700,137698550,32100,32100,32100,32050,303
20230918,090600,127977800,32100,32200,32200,32100,243
20230918,090500,120161450,32200,32300,32350,32200,71
20230918,090400,117868200,32250,32350,32350,32250,108
20230918,090300,114375000,32350,32200,32350,32050,661
20230918,090200,93076200,32150,32050,32200,32000,760
20230918,090100,68706650,32050,32550,32600,32050,458
20230918,090000,53882950,32650,32700,32700,32600,1648
Reference in New Issue Copy Permalink