ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089980/min/candle-20230925.csv

649 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
20230925,194600,1226961050,20400,20400,20400,20400,1561
20230925,194500,1226961050,20400,20400,20400,20400,0
20230925,194400,1226961050,20400,20400,20400,20400,0
20230925,194300,1226961050,20400,20400,20400,20400,0
20230925,194200,1226961050,20400,20400,20400,20400,0
20230925,194100,1226961050,20400,20400,20400,20400,0
20230925,194000,1226961050,20400,20400,20400,20400,0
20230925,193900,1226961050,20400,20400,20400,20400,0
20230925,193800,1226961050,20400,20400,20400,20400,0
20230925,193700,1226961050,20400,20400,20400,20400,0
20230925,193600,1226961050,20400,20400,20400,20400,0
20230925,193500,1226961050,20400,20400,20400,20400,0
20230925,193400,1226961050,20400,20400,20400,20400,0
20230925,193300,1226961050,20400,20400,20400,20400,0
20230925,193200,1226961050,20400,20400,20400,20400,0
20230925,193100,1226961050,20400,20400,20400,20400,0
20230925,193000,1226961050,20400,20400,20400,20400,0
20230925,192900,1226961050,20400,20400,20400,20400,0
20230925,192800,1226961050,20400,20400,20400,20400,0
20230925,192700,1226961050,20400,20400,20400,20400,0
20230925,192600,1226961050,20400,20400,20400,20400,0
20230925,192500,1226961050,20400,20400,20400,20400,0
20230925,192400,1226961050,20400,20400,20400,20400,0
20230925,192300,1226961050,20400,20400,20400,20400,0
20230925,192200,1226961050,20400,20400,20400,20400,0
20230925,192100,1226961050,20400,20400,20400,20400,0
20230925,192000,1226961050,20400,20400,20400,20400,0
20230925,191900,1226961050,20400,20400,20400,20400,0
20230925,191800,1226961050,20400,20400,20400,20400,0
20230925,191700,1226961050,20400,20400,20400,20400,0
20230925,191600,1226961050,20400,20400,20400,20400,1561
20230925,191500,1226961050,20400,20400,20400,20400,0
20230925,191400,1226961050,20400,20400,20400,20400,0
20230925,191300,1226961050,20400,20400,20400,20400,0
20230925,191200,1226961050,20400,20400,20400,20400,0
20230925,191100,1226961050,20400,20400,20400,20400,0
20230925,191000,1226961050,20400,20400,20400,20400,0
20230925,190900,1226961050,20400,20400,20400,20400,0
20230925,190800,1226961050,20400,20400,20400,20400,0
20230925,190700,1226961050,20400,20400,20400,20400,0
20230925,190600,1226961050,20400,20400,20400,20400,0
20230925,190500,1226961050,20400,20400,20400,20400,0
20230925,190400,1226961050,20400,20400,20400,20400,0
20230925,190300,1226961050,20400,20400,20400,20400,0
20230925,190200,1226961050,20400,20400,20400,20400,0
20230925,190100,1226961050,20400,20400,20400,20400,0
20230925,190000,1226961050,20400,20400,20400,20400,0
20230925,185900,1226961050,20400,20400,20400,20400,0
20230925,185800,1226961050,20400,20400,20400,20400,0
20230925,185700,1226961050,20400,20400,20400,20400,0
20230925,185600,1226961050,20400,20400,20400,20400,0
20230925,185500,1226961050,20400,20400,20400,20400,0
20230925,185400,1226961050,20400,20400,20400,20400,0
20230925,185300,1226961050,20400,20400,20400,20400,0
20230925,185200,1226961050,20400,20400,20400,20400,0
20230925,185100,1226961050,20400,20400,20400,20400,0
20230925,185000,1226961050,20400,20400,20400,20400,0
20230925,184900,1226961050,20400,20400,20400,20400,0
20230925,184800,1226961050,20400,20400,20400,20400,0
20230925,184700,1226961050,20400,20400,20400,20400,0
20230925,184600,1226961050,20400,20400,20400,20400,1561
20230925,184500,1226961050,20400,20400,20400,20400,0
20230925,184400,1226961050,20400,20400,20400,20400,0
20230925,184300,1226961050,20400,20400,20400,20400,0
20230925,184200,1226961050,20400,20400,20400,20400,0
20230925,184100,1226961050,20400,20400,20400,20400,0
20230925,184000,1226961050,20400,20400,20400,20400,0
20230925,183900,1226961050,20400,20400,20400,20400,0
20230925,183800,1226961050,20400,20400,20400,20400,0
20230925,183700,1226961050,20400,20400,20400,20400,0
20230925,183600,1226961050,20400,20400,20400,20400,0
20230925,183500,1226961050,20400,20400,20400,20400,0
20230925,183400,1226961050,20400,20400,20400,20400,0
20230925,183300,1226961050,20400,20400,20400,20400,0
20230925,183200,1226961050,20400,20400,20400,20400,0
20230925,183100,1226961050,20400,20400,20400,20400,0
20230925,183000,1226961050,20400,20400,20400,20400,0
20230925,182900,1226961050,20400,20400,20400,20400,0
20230925,182800,1226961050,20400,20400,20400,20400,0
20230925,182700,1226961050,20400,20400,20400,20400,0
20230925,182600,1226961050,20400,20400,20400,20400,0
20230925,182500,1226961050,20400,20400,20400,20400,0
20230925,182400,1226961050,20400,20400,20400,20400,0
20230925,182300,1226961050,20400,20400,20400,20400,0
20230925,182200,1226961050,20400,20400,20400,20400,0
20230925,182100,1226961050,20400,20400,20400,20400,0
20230925,182000,1226961050,20400,20400,20400,20400,0
20230925,181900,1226961050,20400,20400,20400,20400,0
20230925,181800,1226961050,20400,20400,20400,20400,0
20230925,181700,1226961050,20400,20400,20400,20400,0
20230925,181600,1226961050,20400,20400,20400,20400,1561
20230925,181500,1226961050,20400,20400,20400,20400,0
20230925,181400,1226961050,20400,20400,20400,20400,0
20230925,181300,1226961050,20400,20400,20400,20400,0
20230925,181200,1226961050,20400,20400,20400,20400,0
20230925,181100,1226961050,20400,20400,20400,20400,0
20230925,181000,1226961050,20400,20400,20400,20400,0
20230925,180900,1226961050,20400,20400,20400,20400,0
20230925,180800,1226961050,20400,20400,20400,20400,0
20230925,180700,1226961050,20400,20400,20400,20400,0
20230925,180600,1226961050,20400,20400,20400,20400,0
20230925,180500,1226961050,20400,20400,20400,20400,0
20230925,180400,1226961050,20400,20400,20400,20400,0
20230925,180300,1226961050,20400,20400,20400,20400,0
20230925,180200,1226961050,20400,20400,20400,20400,0
20230925,180100,1226961050,20400,20400,20400,20400,0
20230925,180000,1226961050,20400,20400,20400,20400,0
20230925,175900,1226961050,20400,20400,20400,20400,0
20230925,175800,1226961050,20400,20400,20400,20400,0
20230925,175700,1226961050,20400,20400,20400,20400,0
20230925,175600,1226961050,20400,20400,20400,20400,0
20230925,175500,1226961050,20400,20400,20400,20400,0
20230925,175400,1226961050,20400,20400,20400,20400,0
20230925,175300,1226961050,20400,20400,20400,20400,0
20230925,175200,1226961050,20400,20400,20400,20400,0
20230925,175100,1226961050,20400,20400,20400,20400,0
20230925,175000,1226961050,20400,20400,20400,20400,0
20230925,174900,1226961050,20400,20400,20400,20400,0
20230925,174800,1226961050,20400,20400,20400,20400,0
20230925,174700,1226961050,20400,20400,20400,20400,0
20230925,174600,1226961050,20400,20400,20400,20400,1561
20230925,174500,1226961050,20400,20400,20400,20400,0
20230925,174400,1226961050,20400,20400,20400,20400,0
20230925,174300,1226961050,20400,20400,20400,20400,0
20230925,174200,1226961050,20400,20400,20400,20400,0
20230925,174100,1226961050,20400,20400,20400,20400,0
20230925,174000,1226961050,20400,20400,20400,20400,0
20230925,173900,1226961050,20400,20400,20400,20400,0
20230925,173800,1226961050,20400,20400,20400,20400,0
20230925,173700,1226961050,20400,20400,20400,20400,0
20230925,173600,1226961050,20400,20400,20400,20400,0
20230925,173500,1226961050,20400,20400,20400,20400,0
20230925,173400,1226961050,20400,20400,20400,20400,0
20230925,173300,1226961050,20400,20400,20400,20400,0
20230925,173200,1226961050,20400,20400,20400,20400,0
20230925,173100,1226961050,20400,20400,20400,20400,0
20230925,173000,1226961050,20400,20400,20400,20400,0
20230925,172900,1226961050,20400,20400,20400,20400,0
20230925,172800,1226961050,20400,20400,20400,20400,0
20230925,172700,1226961050,20400,20400,20400,20400,0
20230925,172600,1226961050,20400,20400,20400,20400,0
20230925,172500,1226961050,20400,20400,20400,20400,0
20230925,172400,1226961050,20400,20400,20400,20400,0
20230925,172300,1226961050,20400,20400,20400,20400,0
20230925,172200,1226961050,20400,20400,20400,20400,0
20230925,172100,1226961050,20400,20400,20400,20400,0
20230925,172000,1226961050,20400,20400,20400,20400,0
20230925,171900,1226961050,20400,20400,20400,20400,0
20230925,171800,1226961050,20400,20400,20400,20400,0
20230925,171700,1226961050,20400,20400,20400,20400,0
20230925,171600,1226961050,20400,20400,20400,20400,1561
20230925,171500,1226961050,20400,20400,20400,20400,0
20230925,171400,1226961050,20400,20400,20400,20400,0
20230925,171300,1226961050,20400,20400,20400,20400,0
20230925,171200,1226961050,20400,20400,20400,20400,0
20230925,171100,1226961050,20400,20400,20400,20400,0
20230925,171000,1226961050,20400,20400,20400,20400,0
20230925,170900,1226961050,20400,20400,20400,20400,0
20230925,170800,1226961050,20400,20400,20400,20400,0
20230925,170700,1226961050,20400,20400,20400,20400,0
20230925,170600,1226961050,20400,20400,20400,20400,0
20230925,170500,1226961050,20400,20400,20400,20400,0
20230925,170400,1226961050,20400,20400,20400,20400,0
20230925,170300,1226961050,20400,20400,20400,20400,0
20230925,170200,1226961050,20400,20400,20400,20400,0
20230925,170100,1226961050,20400,20400,20400,20400,0
20230925,170000,1226961050,20400,20400,20400,20400,0
20230925,165900,1226961050,20400,20400,20400,20400,0
20230925,165800,1226961050,20400,20400,20400,20400,0
20230925,165700,1226961050,20400,20400,20400,20400,0
20230925,165600,1226961050,20400,20400,20400,20400,0
20230925,165500,1226961050,20400,20400,20400,20400,0
20230925,165400,1226961050,20400,20400,20400,20400,0
20230925,165300,1226961050,20400,20400,20400,20400,0
20230925,165200,1226961050,20400,20400,20400,20400,0
20230925,165100,1226961050,20400,20400,20400,20400,0
20230925,165000,1226961050,20400,20400,20400,20400,0
20230925,164900,1226961050,20400,20400,20400,20400,0
20230925,164800,1226961050,20400,20400,20400,20400,0
20230925,164700,1226961050,20400,20400,20400,20400,0
20230925,164600,1226961050,20400,20400,20400,20400,1561
20230925,164500,1226961050,20400,20400,20400,20400,0
20230925,164400,1226961050,20400,20400,20400,20400,0
20230925,164300,1226961050,20400,20400,20400,20400,0
20230925,164200,1226961050,20400,20400,20400,20400,0
20230925,164100,1226961050,20400,20400,20400,20400,0
20230925,164000,1226961050,20400,20400,20400,20400,0
20230925,163900,1226961050,20400,20400,20400,20400,0
20230925,163800,1226961050,20400,20400,20400,20400,0
20230925,163700,1226961050,20400,20400,20400,20400,0
20230925,163600,1226961050,20400,20400,20400,20400,0
20230925,163500,1226961050,20400,20400,20400,20400,0
20230925,163400,1226961050,20400,20400,20400,20400,0
20230925,163300,1226961050,20400,20400,20400,20400,0
20230925,163200,1226961050,20400,20400,20400,20400,0
20230925,163100,1226961050,20400,20400,20400,20400,0
20230925,163000,1226961050,20400,20400,20400,20400,0
20230925,162900,1226961050,20400,20400,20400,20400,0
20230925,162800,1226961050,20400,20400,20400,20400,0
20230925,162700,1226961050,20400,20400,20400,20400,0
20230925,162600,1226961050,20400,20400,20400,20400,0
20230925,162500,1226961050,20400,20400,20400,20400,0
20230925,162400,1226961050,20400,20400,20400,20400,0
20230925,162300,1226961050,20400,20400,20400,20400,0
20230925,162200,1226961050,20400,20400,20400,20400,0
20230925,162100,1226961050,20400,20400,20400,20400,0
20230925,162000,1226961050,20400,20400,20400,20400,0
20230925,161900,1226961050,20400,20400,20400,20400,0
20230925,161800,1226961050,20400,20400,20400,20400,0
20230925,161700,1226961050,20400,20400,20400,20400,0
20230925,161600,1226961050,20400,20400,20400,20400,1561
20230925,161500,1226961050,20400,20400,20400,20400,0
20230925,161400,1226961050,20400,20400,20400,20400,0
20230925,161300,1226961050,20400,20400,20400,20400,0
20230925,161200,1226961050,20400,20400,20400,20400,0
20230925,161100,1226961050,20400,20400,20400,20400,0
20230925,161000,1226961050,20400,20400,20400,20400,0
20230925,160900,1226961050,20400,20400,20400,20400,0
20230925,160800,1226961050,20400,20400,20400,20400,0
20230925,160700,1226961050,20400,20400,20400,20400,0
20230925,160600,1226961050,20400,20400,20400,20400,0
20230925,160500,1226961050,20400,20400,20400,20400,0
20230925,160400,1226961050,20400,20400,20400,20400,0
20230925,160300,1226961050,20400,20400,20400,20400,0
20230925,160200,1226961050,20400,20400,20400,20400,0
20230925,160100,1226961050,20400,20400,20400,20400,0
20230925,160000,1226961050,20400,20400,20400,20400,0
20230925,155900,1226961050,20400,20400,20400,20400,0
20230925,155800,1226961050,20400,20400,20400,20400,0
20230925,155700,1226961050,20400,20400,20400,20400,0
20230925,155600,1226961050,20400,20400,20400,20400,0
20230925,155500,1226961050,20400,20400,20400,20400,0
20230925,155400,1226961050,20400,20400,20400,20400,0
20230925,155300,1226961050,20400,20400,20400,20400,0
20230925,155200,1226961050,20400,20400,20400,20400,0
20230925,155100,1226961050,20400,20400,20400,20400,0
20230925,155000,1226961050,20400,20400,20400,20400,0
20230925,154900,1226961050,20400,20400,20400,20400,0
20230925,154800,1226961050,20400,20400,20400,20400,0
20230925,154700,1226961050,20400,20400,20400,20400,0
20230925,154600,1226961050,20400,20400,20400,20400,1561
20230925,154500,1226961050,20400,20400,20400,20400,0
20230925,154400,1226961050,20400,20400,20400,20400,0
20230925,154300,1226961050,20400,20400,20400,20400,0
20230925,154200,1226961050,20400,20400,20400,20400,0
20230925,154100,1226961050,20400,20400,20400,20400,0
20230925,154000,1226961050,20400,20400,20400,20400,0
20230925,153900,1226961050,20400,20400,20400,20400,0
20230925,153800,1226961050,20400,20400,20400,20400,0
20230925,153700,1226961050,20400,20400,20400,20400,0
20230925,153600,1226961050,20400,20400,20400,20400,0
20230925,153500,1226961050,20400,20400,20400,20400,0
20230925,153400,1226961050,20400,20400,20400,20400,0
20230925,153300,1226961050,20400,20400,20400,20400,0
20230925,153200,1226961050,20400,20400,20400,20400,0
20230925,153100,1226961050,20400,20400,20400,20400,0
20230925,153000,1226961050,20400,20400,20400,20400,1561
20230925,152900,1195116650,20400,20400,20400,20400,0
20230925,152800,1195116650,20400,20400,20400,20400,0
20230925,152700,1195116650,20400,20400,20400,20400,0
20230925,152600,1195116650,20400,20400,20400,20400,0
20230925,152500,1195116650,20400,20400,20400,20400,0
20230925,152400,1195116650,20400,20400,20400,20400,0
20230925,152300,1195116650,20400,20400,20400,20400,0
20230925,152200,1195116650,20400,20400,20400,20400,0
20230925,152100,1195116650,20400,20400,20400,20400,0
20230925,152000,1195116650,20400,20400,20400,20400,0
20230925,151900,1195116650,20400,20400,20400,20350,374
20230925,151800,1187497250,20400,20450,20450,20350,450
20230925,151700,1178332250,20400,20400,20450,20350,461
20230925,151600,1168929850,20400,20400,20400,20400,168
20230925,151500,1165502650,20450,20400,20450,20350,262
20230925,151400,1160164550,20400,20400,20400,20400,115
20230925,151300,1157818550,20400,20400,20400,20400,173
20230925,151200,1154289350,20400,20450,20450,20400,179
20230925,151100,1150630350,20450,20450,20450,20450,31
20230925,151000,1149996400,20450,20450,20450,20450,149
20230925,150900,1146949350,20450,20450,20500,20400,370
20230925,150800,1139383500,20450,20350,20500,20350,1536
20230925,150700,1108068000,20350,20350,20350,20350,2
20230925,150600,1108027300,20350,20350,20350,20350,0
20230925,150500,1108027300,20350,20300,20350,20300,52
20230925,150400,1106970600,20350,20350,20400,20300,539
20230925,150300,1096016700,20350,20350,20350,20300,139
20230925,150200,1093188300,20300,20350,20350,20300,437
20230925,150100,1084314850,20400,20400,20400,20400,68
20230925,150000,1082927650,20400,20400,20450,20400,202
20230925,145900,1078805550,20400,20400,20450,20400,67
20230925,145800,1077438250,20400,20400,20450,20400,132
20230925,145700,1074744500,20400,20300,20400,20300,1581
20230925,145600,1042556650,20300,20350,20350,20300,491
20230925,145500,1032585550,20300,20350,20350,20300,578
20230925,145400,1020840600,20400,20400,20400,20400,0
20230925,145300,1020840600,20400,20350,20400,20350,344
20230925,145200,1013838450,20350,20400,20400,20350,628
20230925,145100,1001044400,20350,20350,20350,20350,1721
20230925,145000,966022050,20300,20300,20300,20300,86
20230925,144900,964276250,20350,20350,20350,20350,34
20230925,144800,963584350,20350,20350,20350,20350,159
20230925,144700,960348700,20350,20350,20350,20350,128
20230925,144600,957743900,20300,20300,20300,20300,0
20230925,144500,957743900,20300,20300,20300,20300,82
20230925,144400,956079300,20300,20350,20350,20300,6
20230925,144300,955957450,20350,20350,20350,20350,141
20230925,144200,953088100,20300,20300,20300,20300,0
20230925,144100,953088100,20300,20350,20350,20300,459
20230925,144000,943763950,20350,20300,20350,20300,53
20230925,143900,942686150,20350,20300,20350,20300,111
20230925,143800,940427550,20350,20300,20350,20300,43
20230925,143700,939552750,20300,20300,20300,20300,21
20230925,143600,939126450,20350,20300,20350,20300,14
20230925,143500,938842050,20350,20300,20350,20300,75
20230925,143400,937318450,20350,20350,20350,20300,369
20230925,143300,929823200,20350,20350,20350,20350,152
20230925,143200,926730000,20300,20300,20300,20300,0
20230925,143100,926730000,20300,20350,20350,20300,55
20230925,143000,925611750,20300,20400,20400,20300,98
20230925,142900,923622250,20350,20350,20350,20350,37
20230925,142800,922869300,20350,20350,20350,20350,0
20230925,142700,922869300,20350,20350,20350,20350,44
20230925,142600,921973900,20400,20350,20400,20350,189
20230925,142500,918126700,20400,20400,20400,20400,45
20230925,142400,917208700,20400,20400,20400,20400,42
20230925,142300,916351900,20400,20400,20400,20400,0
20230925,142200,916351900,20400,20400,20400,20400,0
20230925,142100,916351900,20400,20400,20400,20400,150
20230925,142000,913291900,20400,20350,20400,20350,101
20230925,141900,911234100,20350,20350,20350,20350,24
20230925,141800,910745700,20350,20350,20350,20350,5
20230925,141700,910643950,20350,20350,20350,20350,27
20230925,141600,910094500,20350,20300,20350,20300,43
20230925,141500,909221350,20350,20350,20350,20250,31
20230925,141400,908590600,20350,20350,20350,20350,82
20230925,141300,906921900,20300,20300,20300,20300,10
20230925,141200,906718900,20350,20350,20350,20350,0
20230925,141100,906718900,20350,20250,20350,20250,138
20230925,141000,903914800,20250,20250,20250,20250,0
20230925,140900,903914800,20250,20300,20300,20250,35
20230925,140800,903205300,20350,20350,20350,20300,651
20230925,140700,889963600,20350,20350,20350,20350,9
20230925,140600,889780450,20400,20400,20400,20400,2
20230925,140500,889739650,20300,20300,20300,20300,93
20230925,140400,887851750,20300,20300,20300,20300,52
20230925,140300,886796150,20250,20250,20250,20250,0
20230925,140200,886796150,20250,20250,20250,20250,0
20230925,140100,886796150,20250,20250,20250,20250,3
20230925,140000,886735400,20300,20300,20300,20300,8
20230925,135900,886573000,20250,20300,20300,20250,249
20230925,135800,881526850,20350,20300,20350,20300,706
20230925,135700,867163050,20300,20200,20300,20200,77
20230925,135600,865601150,20200,20250,20250,20200,247
20230925,135500,860608450,20250,20350,20350,20250,58
20230925,135400,859431600,20350,20250,20350,20250,58
20230925,135300,858253000,20250,20250,20250,20250,61
20230925,135200,857017750,20300,20300,20300,20300,50
20230925,135100,856002750,20250,20250,20300,20250,70
20230925,135000,854582600,20300,20250,20300,20200,1277
20230925,134900,828688000,20200,20200,20250,20200,101
20230925,134800,826646050,20250,20200,20250,20200,53
20230925,134700,825573450,20250,20200,20250,20200,48
20230925,134600,824602050,20200,20200,20200,20200,65
20230925,134500,823289050,20200,20200,20200,20200,14
20230925,134400,823006250,20200,20200,20200,20200,37
20230925,134300,822258850,20250,20200,20250,20200,278
20230925,134200,816638150,20250,20250,20250,20200,52
20230925,134100,815585750,20200,20250,20250,20200,17
20230925,134000,815242150,20200,20200,20200,20200,24
20230925,133900,814757350,20200,20200,20250,20200,93
20230925,133800,812876750,20200,20200,20200,20200,684
20230925,133700,799059950,20150,20150,20150,20150,27
20230925,133600,798515900,20150,20150,20150,20150,220
20230925,133500,794082900,20150,20150,20200,20150,85
20230925,133400,792367700,20150,20200,20200,20150,85
20230925,133300,790653550,20150,20150,20150,20150,112
20230925,133200,788396750,20200,20200,20200,20150,128
20230925,133100,785812550,20200,20150,20200,20150,32
20230925,133000,785167550,20150,20200,20200,20150,222
20230925,132900,780694000,20150,20150,20200,20150,64
20230925,132800,779403850,20200,20150,20200,20150,57
20230925,132700,778253050,20200,20150,20200,20150,881
20230925,132600,760482450,20150,20150,20200,20150,92
20230925,132500,758627300,20150,20200,20200,20150,17
20230925,132400,758284500,20200,20200,20200,20150,51
20230925,132300,757255550,20200,20150,20200,20150,141
20230925,132200,754410000,20150,20200,20200,20150,14
20230925,132100,754127850,20200,20150,20200,20150,27
20230925,132000,753583050,20150,20150,20150,20150,25
20230925,131900,753079300,20150,20150,20200,20150,81
20230925,131800,751446250,20200,20200,20200,20200,26
20230925,131700,750921050,20150,20150,20150,20150,25
20230925,131600,750417300,20150,20200,20200,20150,59
20230925,131500,749228200,20150,20150,20150,20150,63
20230925,131400,747958750,20200,20100,20200,20100,543
20230925,131300,737017600,20100,20100,20150,20100,80
20230925,131200,735409550,20150,20100,20150,20100,4
20230925,131100,735329050,20100,20100,20100,20100,37
20230925,131000,734585350,20150,20100,20150,20100,22
20230925,130900,734142650,20100,20100,20100,20100,92
20230925,130800,732293450,20100,20100,20100,20100,45
20230925,130700,731388950,20100,20150,20150,20100,78
20230925,130600,729817900,20100,20150,20150,20100,891
20230925,130500,711866200,20150,20150,20150,20150,15
20230925,130400,711563950,20150,20150,20150,20150,175
20230925,130300,708037700,20150,20150,20150,20150,52
20230925,130200,706989900,20200,20150,20200,20150,38
20230925,130100,706224000,20150,20200,20200,20150,13
20230925,130000,705962000,20200,20150,20200,20150,61
20230925,125900,704732350,20150,20150,20150,20150,20
20230925,125800,704329350,20150,20150,20150,20150,1
20230925,125700,704309200,20150,20150,20150,20150,0
20230925,125600,704309200,20150,20150,20150,20150,60
20230925,125500,703100200,20150,20150,20150,20150,100
20230925,125400,701085200,20150,20150,20150,20150,5
20230925,125300,700984450,20150,20150,20150,20150,26
20230925,125200,700460550,20200,20200,20200,20200,275
20230925,125100,694905550,20200,20250,20250,20200,71
20230925,125000,693471300,20200,20200,20200,20200,40
20230925,124900,692663300,20200,20200,20200,20200,36
20230925,124800,691936100,20200,20250,20250,20200,142
20230925,124700,689067600,20250,20250,20250,20250,1
20230925,124600,689047350,20200,20200,20200,20200,26
20230925,124500,688522150,20250,20250,20250,20250,1
20230925,124400,688501900,20200,20200,20200,20200,30
20230925,124300,687895900,20200,20200,20200,20200,29
20230925,124200,687310100,20250,20250,20250,20250,2
20230925,124100,687269600,20200,20250,20250,20200,14
20230925,124000,686986300,20200,20200,20250,20200,48
20230925,123900,686016650,20200,20200,20200,20200,0
20230925,123800,686016650,20200,20200,20200,20200,0
20230925,123700,686016650,20200,20200,20200,20200,216
20230925,123600,681653450,20200,20200,20250,20200,52
20230925,123500,680602950,20200,20200,20200,20200,0
20230925,123400,680602950,20200,20200,20200,20200,9
20230925,123300,680421150,20200,20200,20250,20200,44
20230925,123200,679532300,20250,20250,20250,20250,1
20230925,123100,679512050,20200,20250,20250,20200,54
20230925,123000,678421050,20200,20200,20200,20200,196
20230925,122900,674461850,20250,20250,20250,20250,10
20230925,122800,674259350,20250,20250,20250,20250,0
20230925,122700,674259350,20250,20250,20250,20250,0
20230925,122600,674259350,20250,20250,20250,20200,544
20230925,122500,663270200,20200,20200,20200,20200,3
20230925,122400,663209600,20200,20200,20200,20200,0
20230925,122300,663209600,20200,20200,20200,20200,28
20230925,122200,662644000,20200,20250,20250,20200,50
20230925,122100,661632000,20200,20200,20200,20200,0
20230925,122000,661632000,20200,20200,20200,20200,28
20230925,121900,661066400,20200,20200,20200,20200,0
20230925,121800,661066400,20200,20200,20200,20200,0
20230925,121700,661066400,20200,20200,20200,20200,0
20230925,121600,661066400,20200,20250,20250,20200,50
20230925,121500,660056300,20250,20250,20250,20250,33
20230925,121400,659388050,20250,20250,20250,20200,113
20230925,121300,657104100,20250,20200,20250,20200,67
20230925,121200,655748700,20250,20250,20250,20250,164
20230925,121100,652427700,20250,20250,20250,20250,6
20230925,121000,652306200,20200,20200,20200,20200,29
20230925,120900,651720400,20250,20250,20250,20250,21
20230925,120800,651295150,20250,20250,20250,20250,0
20230925,120700,651295150,20250,20200,20250,20200,125
20230925,120600,648768400,20200,20200,20200,20200,51
20230925,120500,647738200,20250,20250,20250,20250,10
20230925,120400,647535700,20200,20200,20200,20200,0
20230925,120300,647535700,20200,20200,20200,20200,29
20230925,120200,646949900,20200,20250,20250,20200,20
20230925,120100,646545750,20250,20250,20250,20250,44
20230925,120000,645654750,20200,20200,20200,20200,26
20230925,115900,645129550,20250,20250,20250,20250,5
20230925,115800,645028300,20250,20250,20250,20250,0
20230925,115700,645028300,20250,20250,20250,20250,2
20230925,115600,644987800,20200,20250,20250,20200,130
20230925,115500,642356800,20200,20200,20200,20200,10
20230925,115400,642154800,20200,20200,20200,20200,0
20230925,115300,642154800,20200,20200,20200,20200,33
20230925,115200,641488200,20200,20200,20200,20200,0
20230925,115100,641488200,20200,20200,20200,20200,3
20230925,115000,641427600,20200,20200,20250,20200,50
20230925,114900,640416750,20200,20200,20200,20200,1
20230925,114800,640396550,20200,20200,20200,20200,1
20230925,114700,640376350,20200,20200,20200,20200,3
20230925,114600,640315750,20200,20250,20250,20200,49
20230925,114500,639325900,20200,20200,20200,20200,1
20230925,114400,639305700,20200,20200,20200,20200,14
20230925,114300,639022900,20200,20200,20200,20200,39
20230925,114200,638235100,20200,20200,20200,20200,20
20230925,114100,637831100,20250,20250,20250,20250,2
20230925,114000,637790600,20250,20200,20250,20200,28
20230925,113900,637224950,20200,20200,20200,20200,10
20230925,113800,637022950,20200,20250,20250,20200,3
20230925,113700,636962250,20250,20200,20250,20200,21
20230925,113600,636538000,20200,20200,20200,20200,191
20230925,113500,632679800,20200,20250,20250,20200,17
20230925,113400,632336300,20250,20250,20250,20250,4
20230925,113300,632255300,20200,20200,20200,20200,77
20230925,113200,630699900,20250,20200,20250,20200,26
20230925,113100,630174150,20200,20200,20200,20200,279
20230925,113000,624538350,20200,20150,20200,20150,42
20230925,112900,623692000,20200,20150,20200,20150,176
20230925,112800,620142850,20150,20150,20150,20150,13
20230925,112700,619880900,20150,20200,20200,20100,2593
20230925,112600,567702150,20200,20200,20200,20200,28
20230925,112500,567136550,20200,20200,20200,20200,0
20230925,112400,567136550,20200,20200,20200,20200,20
20230925,112300,566732550,20200,20200,20200,20200,827
20230925,112200,550027150,20200,20250,20250,20200,103
20230925,112100,547946300,20250,20250,20250,20250,17
20230925,112000,547602050,20250,20250,20250,20250,188
20230925,111900,543795050,20300,20300,20300,20300,48
20230925,111800,542820650,20300,20250,20300,20250,147
20230925,111700,539842950,20250,20250,20250,20250,146
20230925,111600,536886450,20250,20300,20300,20250,29
20230925,111500,536299150,20250,20250,20250,20250,0
20230925,111400,536299150,20250,20250,20250,20250,0
20230925,111300,536299150,20250,20300,20300,20250,225
20230925,111200,531731700,20300,20300,20300,20300,50
20230925,111100,530716700,20300,20350,20350,20300,3
20230925,111000,530655750,20350,20300,20350,20300,35
20230925,110900,529945200,20300,20300,20300,20300,213
20230925,110800,525621300,20300,20300,20300,20300,105
20230925,110700,523489800,20300,20350,20350,20300,582
20230925,110600,511674200,20300,20350,20350,20300,30
20230925,110500,511065100,20300,20300,20300,20300,0
20230925,110400,511065100,20300,20300,20300,20300,0
20230925,110300,511065100,20300,20300,20300,20300,28
20230925,110200,510496700,20350,20350,20350,20350,54
20230925,110100,509397800,20350,20350,20350,20350,1
20230925,110000,509377450,20350,20300,20350,20300,48
20230925,105900,508402000,20300,20300,20300,20300,50
20230925,105800,507387000,20300,20300,20300,20300,150
20230925,105700,504342000,20300,20300,20300,20300,38
20230925,105600,503570600,20300,20300,20350,20300,74
20230925,105500,502066200,20350,20350,20350,20350,2
20230925,105400,502025500,20350,20350,20350,20350,1
20230925,105300,502005150,20350,20350,20350,20350,0
20230925,105200,502005150,20350,20400,20400,20300,64
20230925,105100,500705200,20350,20350,20350,20350,200
20230925,105000,496635200,20350,20400,20500,20350,786
20230925,104900,480619550,20400,20450,20450,20400,46
20230925,104800,479678900,20450,20450,20450,20450,2
20230925,104700,479638000,20450,20450,20450,20450,15
20230925,104600,479331250,20450,20400,20450,20400,334
20230925,104500,472515550,20350,20350,20350,20350,1
20230925,104400,472495200,20400,20400,20400,20400,130
20230925,104300,469843200,20400,20450,20450,20400,274
20230925,104200,464253350,20450,20450,20450,20450,62
20230925,104100,462985450,20450,20500,20500,20450,21
20230925,104000,462555950,20450,20400,20450,20400,73
20230925,103900,461064450,20450,20450,20450,20450,44
20230925,103800,460164650,20450,20450,20450,20450,21
20230925,103700,459735200,20450,20450,20450,20450,187
20230925,103600,455911050,20500,20400,20500,20400,322
20230925,103500,449336000,20400,20400,20400,20350,109
20230925,103400,447114700,20400,20400,20400,20400,19
20230925,103300,446727100,20400,20350,20400,20350,27
20230925,103200,446177600,20350,20350,20350,20350,44
20230925,103100,445282200,20400,20400,20400,20400,35
20230925,103000,444568200,20400,20400,20400,20400,82
20230925,102900,442895400,20450,20450,20450,20450,0
20230925,102800,442895400,20450,20400,20450,20400,153
20230925,102700,439773200,20350,20350,20350,20350,0
20230925,102600,439773200,20350,20350,20350,20350,114
20230925,102500,437453300,20350,20350,20350,20350,110
20230925,102400,435214800,20400,20400,20400,20400,32
20230925,102300,434562000,20400,20400,20400,20400,26
20230925,102200,434031600,20400,20400,20400,20350,150
20230925,102100,430973600,20400,20400,20400,20400,232
20230925,102000,426240800,20400,20400,20400,20400,27
20230925,101900,425690000,20400,20450,20450,20400,163
20230925,101800,422361650,20450,20450,20450,20450,44
20230925,101700,421461850,20450,20450,20450,20450,41
20230925,101600,420623400,20450,20450,20450,20450,200
20230925,101500,416533400,20500,20500,20500,20500,0
20230925,101400,416533400,20500,20450,20500,20450,19
20230925,101300,416144750,20450,20500,20500,20450,247
20230925,101200,411091350,20500,20550,20550,20450,68
20230925,101100,409695950,20500,20500,20500,20500,44
20230925,101000,408793950,20500,20500,20500,20500,260
20230925,100900,403463950,20500,20500,20500,20500,514
20230925,100800,392926950,20500,20500,20500,20500,28
20230925,100700,392352950,20450,20450,20450,20450,50
20230925,100600,391330450,20450,20500,20500,20450,68
20230925,100500,389937750,20500,20500,20500,20500,31
20230925,100400,389302250,20500,20500,20500,20500,15
20230925,100300,388994750,20450,20500,20500,20450,60
20230925,100200,387766150,20500,20500,20500,20500,2
20230925,100100,387725150,20500,20500,20500,20450,34
20230925,100000,387028350,20450,20450,20450,20450,66
20230925,095900,385678650,20500,20500,20500,20500,0
20230925,095800,385678650,20500,20500,20500,20500,77
20230925,095700,384100150,20500,20500,20500,20500,265
20230925,095600,378667650,20500,20500,20500,20500,29
20230925,095500,378073150,20550,20550,20550,20500,71
20230925,095400,376614200,20550,20550,20550,20550,179
20230925,095300,372935750,20550,20500,20550,20450,2326
20230925,095200,325251500,20450,20500,20500,20450,85
20230925,095100,323511600,20500,20500,20500,20500,2
20230925,095000,323470600,20500,20450,20500,20450,30
20230925,094900,322857050,20500,20450,20500,20450,44
20230925,094800,321955300,20450,20450,20450,20450,646
20230925,094700,308744600,20400,20400,20400,20400,0
20230925,094600,308744600,20400,20450,20450,20400,72
20230925,094500,307273750,20450,20450,20450,20400,132
20230925,094400,304575350,20450,20450,20450,20450,126
20230925,094300,301998650,20450,20400,20450,20400,35
20230925,094200,301284400,20450,20450,20450,20450,12
20230925,094100,301039000,20450,20500,20500,20450,857
20230925,094000,283478050,20500,20500,20550,20500,51
20230925,093900,282432450,20550,20500,20600,20500,475
20230925,093800,272678350,20500,20500,20500,20500,1
20230925,093700,272657850,20500,20500,20500,20500,471
20230925,093600,263002350,20500,20500,20550,20500,312
20230925,093500,256606050,20500,20500,20500,20500,0
20230925,093400,256606050,20500,20500,20500,20500,1
20230925,093300,256585550,20500,20550,20550,20500,128
20230925,093200,253961400,20550,20550,20550,20550,37
20230925,093100,253201050,20550,20500,20550,20500,170
20230925,093000,249715650,20450,20500,20500,20400,1169
20230925,092900,225780750,20550,20550,20550,20550,425
20230925,092800,217047000,20550,20550,20550,20550,1
20230925,092700,217026450,20550,20550,20550,20550,3
20230925,092600,216964800,20550,20500,20550,20500,29
20230925,092500,216370250,20550,20550,20550,20550,1
20230925,092400,216349700,20550,20550,20550,20500,9
20230925,092300,216164900,20550,20550,20550,20550,295
20230925,092200,210102650,20550,20550,20550,20550,43
20230925,092100,209219000,20550,20550,20550,20550,98
20230925,092000,207205100,20500,20550,20550,20400,661
20230925,091900,193658250,20600,20550,20600,20550,90
20230925,091800,191808550,20500,20500,20500,20450,112
20230925,091700,189514300,20500,20500,20500,20500,37
20230925,091600,188755800,20500,20500,20500,20450,86
20230925,091500,186994200,20500,20500,20500,20500,10
20230925,091400,186789200,20500,20550,20550,20500,288
20230925,091300,180884800,20500,20550,20550,20500,50
20230925,091200,179858650,20550,20500,20600,20500,44
20230925,091100,178954650,20550,20550,20550,20550,19
20230925,091000,178564200,20500,20500,20500,20500,263
20230925,090900,173172700,20500,20500,20500,20500,175
20230925,090800,169585200,20550,20550,20550,20550,187
20230925,090700,165742350,20550,20500,20550,20500,6
20230925,090600,165619300,20500,20550,20550,20500,63
20230925,090500,164327650,20500,20500,20500,20500,100
20230925,090400,162277650,20500,20450,20500,20450,615
20230925,090300,149677250,20450,20350,20500,20350,1398
20230925,090200,121115050,20300,20300,20300,20300,2
20230925,090100,121074450,20300,20250,20350,20250,1064
20230925,090000,99487650,20250,20100,20300,20100,4946
Reference in New Issue Copy Permalink