ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/358570/min/candle-20230922.csv

736 lines
39 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
20230922,211300,11169490950,26850,26850,26850,26850,3320
20230922,211200,11169490950,26850,26850,26850,26850,0
20230922,211100,11169490950,26850,26850,26850,26850,0
20230922,211000,11169490950,26850,26850,26850,26850,0
20230922,210900,11169490950,26850,26850,26850,26850,0
20230922,210800,11169490950,26850,26850,26850,26850,0
20230922,210700,11169490950,26850,26850,26850,26850,0
20230922,210600,11169490950,26850,26850,26850,26850,0
20230922,210500,11169490950,26850,26850,26850,26850,0
20230922,210400,11169490950,26850,26850,26850,26850,0
20230922,210300,11169490950,26850,26850,26850,26850,0
20230922,210200,11169490950,26850,26850,26850,26850,0
20230922,210100,11169490950,26850,26850,26850,26850,0
20230922,210000,11169490950,26850,26850,26850,26850,0
20230922,205900,11169490950,26850,26850,26850,26850,0
20230922,205800,11169490950,26850,26850,26850,26850,0
20230922,205700,11169490950,26850,26850,26850,26850,0
20230922,205600,11169490950,26850,26850,26850,26850,0
20230922,205500,11169490950,26850,26850,26850,26850,0
20230922,205400,11169490950,26850,26850,26850,26850,0
20230922,205300,11169490950,26850,26850,26850,26850,0
20230922,205200,11169490950,26850,26850,26850,26850,0
20230922,205100,11169490950,26850,26850,26850,26850,0
20230922,205000,11169490950,26850,26850,26850,26850,0
20230922,204900,11169490950,26850,26850,26850,26850,0
20230922,204800,11169490950,26850,26850,26850,26850,0
20230922,204700,11169490950,26850,26850,26850,26850,0
20230922,204600,11169490950,26850,26850,26850,26850,0
20230922,204500,11169490950,26850,26850,26850,26850,0
20230922,204400,11169490950,26850,26850,26850,26850,0
20230922,204300,11169490950,26850,26850,26850,26850,3320
20230922,204200,11169490950,26850,26850,26850,26850,0
20230922,204100,11169490950,26850,26850,26850,26850,0
20230922,204000,11169490950,26850,26850,26850,26850,0
20230922,203900,11169490950,26850,26850,26850,26850,0
20230922,203800,11169490950,26850,26850,26850,26850,0
20230922,203700,11169490950,26850,26850,26850,26850,0
20230922,203600,11169490950,26850,26850,26850,26850,0
20230922,203500,11169490950,26850,26850,26850,26850,0
20230922,203400,11169490950,26850,26850,26850,26850,0
20230922,203300,11169490950,26850,26850,26850,26850,0
20230922,203200,11169490950,26850,26850,26850,26850,0
20230922,203100,11169490950,26850,26850,26850,26850,0
20230922,203000,11169490950,26850,26850,26850,26850,0
20230922,202900,11169490950,26850,26850,26850,26850,0
20230922,202800,11169490950,26850,26850,26850,26850,0
20230922,202700,11169490950,26850,26850,26850,26850,0
20230922,202600,11169490950,26850,26850,26850,26850,0
20230922,202500,11169490950,26850,26850,26850,26850,0
20230922,202400,11169490950,26850,26850,26850,26850,0
20230922,202300,11169490950,26850,26850,26850,26850,0
20230922,202200,11169490950,26850,26850,26850,26850,0
20230922,202100,11169490950,26850,26850,26850,26850,0
20230922,202000,11169490950,26850,26850,26850,26850,0
20230922,201900,11169490950,26850,26850,26850,26850,0
20230922,201800,11169490950,26850,26850,26850,26850,0
20230922,201700,11169490950,26850,26850,26850,26850,0
20230922,201600,11169490950,26850,26850,26850,26850,0
20230922,201500,11169490950,26850,26850,26850,26850,0
20230922,201400,11169490950,26850,26850,26850,26850,0
20230922,201300,11169490950,26850,26850,26850,26850,3320
20230922,201200,11169490950,26850,26850,26850,26850,0
20230922,201100,11169490950,26850,26850,26850,26850,0
20230922,201000,11169490950,26850,26850,26850,26850,0
20230922,200900,11169490950,26850,26850,26850,26850,0
20230922,200800,11169490950,26850,26850,26850,26850,0
20230922,200700,11169490950,26850,26850,26850,26850,0
20230922,200600,11169490950,26850,26850,26850,26850,0
20230922,200500,11169490950,26850,26850,26850,26850,0
20230922,200400,11169490950,26850,26850,26850,26850,0
20230922,200300,11169490950,26850,26850,26850,26850,0
20230922,200200,11169490950,26850,26850,26850,26850,0
20230922,200100,11169490950,26850,26850,26850,26850,0
20230922,200000,11169490950,26850,26850,26850,26850,0
20230922,195900,11169490950,26850,26850,26850,26850,0
20230922,195800,11169490950,26850,26850,26850,26850,0
20230922,195700,11169490950,26850,26850,26850,26850,0
20230922,195600,11169490950,26850,26850,26850,26850,0
20230922,195500,11169490950,26850,26850,26850,26850,0
20230922,195400,11169490950,26850,26850,26850,26850,0
20230922,195300,11169490950,26850,26850,26850,26850,0
20230922,195200,11169490950,26850,26850,26850,26850,0
20230922,195100,11169490950,26850,26850,26850,26850,0
20230922,195000,11169490950,26850,26850,26850,26850,0
20230922,194900,11169490950,26850,26850,26850,26850,0
20230922,194800,11169490950,26850,26850,26850,26850,0
20230922,194700,11169490950,26850,26850,26850,26850,0
20230922,194600,11169490950,26850,26850,26850,26850,0
20230922,194500,11169490950,26850,26850,26850,26850,0
20230922,194400,11169490950,26850,26850,26850,26850,0
20230922,194300,11169490950,26850,26850,26850,26850,3320
20230922,194200,11169490950,26850,26850,26850,26850,0
20230922,194100,11169490950,26850,26850,26850,26850,0
20230922,194000,11169490950,26850,26850,26850,26850,0
20230922,193900,11169490950,26850,26850,26850,26850,0
20230922,193800,11169490950,26850,26850,26850,26850,0
20230922,193700,11169490950,26850,26850,26850,26850,0
20230922,193600,11169490950,26850,26850,26850,26850,0
20230922,193500,11169490950,26850,26850,26850,26850,0
20230922,193400,11169490950,26850,26850,26850,26850,0
20230922,193300,11169490950,26850,26850,26850,26850,0
20230922,193200,11169490950,26850,26850,26850,26850,0
20230922,193100,11169490950,26850,26850,26850,26850,0
20230922,193000,11169490950,26850,26850,26850,26850,0
20230922,192900,11169490950,26850,26850,26850,26850,0
20230922,192800,11169490950,26850,26850,26850,26850,0
20230922,192700,11169490950,26850,26850,26850,26850,0
20230922,192600,11169490950,26850,26850,26850,26850,0
20230922,192500,11169490950,26850,26850,26850,26850,0
20230922,192400,11169490950,26850,26850,26850,26850,0
20230922,192300,11169490950,26850,26850,26850,26850,0
20230922,192200,11169490950,26850,26850,26850,26850,0
20230922,192100,11169490950,26850,26850,26850,26850,0
20230922,192000,11169490950,26850,26850,26850,26850,0
20230922,191900,11169490950,26850,26850,26850,26850,0
20230922,191800,11169490950,26850,26850,26850,26850,0
20230922,191700,11169490950,26850,26850,26850,26850,0
20230922,191600,11169490950,26850,26850,26850,26850,0
20230922,191500,11169490950,26850,26850,26850,26850,0
20230922,191400,11169490950,26850,26850,26850,26850,0
20230922,191300,11169490950,26850,26850,26850,26850,3320
20230922,191200,11169490950,26850,26850,26850,26850,0
20230922,191100,11169490950,26850,26850,26850,26850,0
20230922,191000,11169490950,26850,26850,26850,26850,0
20230922,190900,11169490950,26850,26850,26850,26850,0
20230922,190800,11169490950,26850,26850,26850,26850,0
20230922,190700,11169490950,26850,26850,26850,26850,0
20230922,190600,11169490950,26850,26850,26850,26850,0
20230922,190500,11169490950,26850,26850,26850,26850,0
20230922,190400,11169490950,26850,26850,26850,26850,0
20230922,190300,11169490950,26850,26850,26850,26850,0
20230922,190200,11169490950,26850,26850,26850,26850,0
20230922,190100,11169490950,26850,26850,26850,26850,0
20230922,190000,11169490950,26850,26850,26850,26850,0
20230922,185900,11169490950,26850,26850,26850,26850,0
20230922,185800,11169490950,26850,26850,26850,26850,0
20230922,185700,11169490950,26850,26850,26850,26850,0
20230922,185600,11169490950,26850,26850,26850,26850,0
20230922,185500,11169490950,26850,26850,26850,26850,0
20230922,185400,11169490950,26850,26850,26850,26850,0
20230922,185300,11169490950,26850,26850,26850,26850,0
20230922,185200,11169490950,26850,26850,26850,26850,0
20230922,185100,11169490950,26850,26850,26850,26850,0
20230922,185000,11169490950,26850,26850,26850,26850,0
20230922,184900,11169490950,26850,26850,26850,26850,0
20230922,184800,11169490950,26850,26850,26850,26850,0
20230922,184700,11169490950,26850,26850,26850,26850,0
20230922,184600,11169490950,26850,26850,26850,26850,0
20230922,184500,11169490950,26850,26850,26850,26850,0
20230922,184400,11169490950,26850,26850,26850,26850,0
20230922,184300,11169490950,26850,26850,26850,26850,3320
20230922,184200,11169490950,26850,26850,26850,26850,0
20230922,184100,11169490950,26850,26850,26850,26850,0
20230922,184000,11169490950,26850,26850,26850,26850,0
20230922,183900,11169490950,26850,26850,26850,26850,0
20230922,183800,11169490950,26850,26850,26850,26850,0
20230922,183700,11169490950,26850,26850,26850,26850,0
20230922,183600,11169490950,26850,26850,26850,26850,0
20230922,183500,11169490950,26850,26850,26850,26850,0
20230922,183400,11169490950,26850,26850,26850,26850,0
20230922,183300,11169490950,26850,26850,26850,26850,0
20230922,183200,11169490950,26850,26850,26850,26850,0
20230922,183100,11169490950,26850,26850,26850,26850,0
20230922,183000,11169490950,26850,26850,26850,26850,0
20230922,182900,11169490950,26850,26850,26850,26850,0
20230922,182800,11169490950,26850,26850,26850,26850,0
20230922,182700,11169490950,26850,26850,26850,26850,0
20230922,182600,11169490950,26850,26850,26850,26850,0
20230922,182500,11169490950,26850,26850,26850,26850,0
20230922,182400,11169490950,26850,26850,26850,26850,0
20230922,182300,11169490950,26850,26850,26850,26850,0
20230922,182200,11169490950,26850,26850,26850,26850,0
20230922,182100,11169490950,26850,26850,26850,26850,0
20230922,182000,11169490950,26850,26850,26850,26850,0
20230922,181900,11169490950,26850,26850,26850,26850,0
20230922,181800,11169490950,26850,26850,26850,26850,0
20230922,181700,11169490950,26850,26850,26850,26850,0
20230922,181600,11169490950,26850,26850,26850,26850,0
20230922,181500,11169490950,26850,26850,26850,26850,0
20230922,181400,11169490950,26850,26850,26850,26850,0
20230922,181300,11169490950,26850,26850,26850,26850,3320
20230922,181200,11169490950,26850,26850,26850,26850,0
20230922,181100,11169490950,26850,26850,26850,26850,0
20230922,181000,11169490950,26850,26850,26850,26850,0
20230922,180900,11169490950,26850,26850,26850,26850,0
20230922,180800,11169490950,26850,26850,26850,26850,0
20230922,180700,11169490950,26850,26850,26850,26850,0
20230922,180600,11169490950,26850,26850,26850,26850,0
20230922,180500,11169490950,26850,26850,26850,26850,0
20230922,180400,11169490950,26850,26850,26850,26850,0
20230922,180300,11169490950,26850,26850,26850,26850,0
20230922,180200,11169490950,26850,26850,26850,26850,0
20230922,180100,11169490950,26850,26850,26850,26850,0
20230922,180000,11169490950,26850,26850,26850,26850,0
20230922,175900,11169490950,26850,26850,26850,26850,0
20230922,175800,11169490950,26850,26850,26850,26850,0
20230922,175700,11169490950,26850,26850,26850,26850,0
20230922,175600,11169490950,26850,26850,26850,26850,0
20230922,175500,11169490950,26850,26850,26850,26850,0
20230922,175400,11169490950,26850,26850,26850,26850,0
20230922,175300,11169490950,26850,26850,26850,26850,0
20230922,175200,11169490950,26850,26850,26850,26850,0
20230922,175100,11169490950,26850,26850,26850,26850,0
20230922,175000,11169490950,26850,26850,26850,26850,0
20230922,174900,11169490950,26850,26850,26850,26850,0
20230922,174800,11169490950,26850,26850,26850,26850,0
20230922,174700,11169490950,26850,26850,26850,26850,0
20230922,174600,11169490950,26850,26850,26850,26850,0
20230922,174500,11169490950,26850,26850,26850,26850,0
20230922,174400,11169490950,26850,26850,26850,26850,0
20230922,174300,11169490950,26850,26850,26850,26850,3320
20230922,174200,11169490950,26850,26850,26850,26850,0
20230922,174100,11169490950,26850,26850,26850,26850,0
20230922,174000,11169490950,26850,26850,26850,26850,0
20230922,173900,11169490950,26850,26850,26850,26850,0
20230922,173800,11169490950,26850,26850,26850,26850,0
20230922,173700,11169490950,26850,26850,26850,26850,0
20230922,173600,11169490950,26850,26850,26850,26850,0
20230922,173500,11169490950,26850,26850,26850,26850,0
20230922,173400,11169490950,26850,26850,26850,26850,0
20230922,173300,11169490950,26850,26850,26850,26850,0
20230922,173200,11169490950,26850,26850,26850,26850,0
20230922,173100,11169490950,26850,26850,26850,26850,0
20230922,173000,11169490950,26850,26850,26850,26850,0
20230922,172900,11169490950,26850,26850,26850,26850,0
20230922,172800,11169490950,26850,26850,26850,26850,0
20230922,172700,11169490950,26850,26850,26850,26850,0
20230922,172600,11169490950,26850,26850,26850,26850,0
20230922,172500,11169490950,26850,26850,26850,26850,0
20230922,172400,11169490950,26850,26850,26850,26850,0
20230922,172300,11169490950,26850,26850,26850,26850,0
20230922,172200,11169490950,26850,26850,26850,26850,0
20230922,172100,11169490950,26850,26850,26850,26850,0
20230922,172000,11169490950,26850,26850,26850,26850,0
20230922,171900,11169490950,26850,26850,26850,26850,0
20230922,171800,11169490950,26850,26850,26850,26850,0
20230922,171700,11169490950,26850,26850,26850,26850,0
20230922,171600,11169490950,26850,26850,26850,26850,0
20230922,171500,11169490950,26850,26850,26850,26850,0
20230922,171400,11169490950,26850,26850,26850,26850,0
20230922,171300,11169490950,26850,26850,26850,26850,3320
20230922,171200,11169490950,26850,26850,26850,26850,0
20230922,171100,11169490950,26850,26850,26850,26850,0
20230922,171000,11169490950,26850,26850,26850,26850,0
20230922,170900,11169490950,26850,26850,26850,26850,0
20230922,170800,11169490950,26850,26850,26850,26850,0
20230922,170700,11169490950,26850,26850,26850,26850,0
20230922,170600,11169490950,26850,26850,26850,26850,0
20230922,170500,11169490950,26850,26850,26850,26850,0
20230922,170400,11169490950,26850,26850,26850,26850,0
20230922,170300,11169490950,26850,26850,26850,26850,0
20230922,170200,11169490950,26850,26850,26850,26850,0
20230922,170100,11169490950,26850,26850,26850,26850,0
20230922,170000,11169490950,26850,26850,26850,26850,0
20230922,165900,11169490950,26850,26850,26850,26850,0
20230922,165800,11169490950,26850,26850,26850,26850,0
20230922,165700,11169490950,26850,26850,26850,26850,0
20230922,165600,11169490950,26850,26850,26850,26850,0
20230922,165500,11169490950,26850,26850,26850,26850,0
20230922,165400,11169490950,26850,26850,26850,26850,0
20230922,165300,11169490950,26850,26850,26850,26850,0
20230922,165200,11169490950,26850,26850,26850,26850,0
20230922,165100,11169490950,26850,26850,26850,26850,0
20230922,165000,11169490950,26850,26850,26850,26850,0
20230922,164900,11169490950,26850,26850,26850,26850,0
20230922,164800,11169490950,26850,26850,26850,26850,0
20230922,164700,11169490950,26850,26850,26850,26850,0
20230922,164600,11169490950,26850,26850,26850,26850,0
20230922,164500,11169490950,26850,26850,26850,26850,0
20230922,164400,11169490950,26850,26850,26850,26850,0
20230922,164300,11169490950,26850,26850,26850,26850,3320
20230922,164200,11169490950,26850,26850,26850,26850,0
20230922,164100,11169490950,26850,26850,26850,26850,0
20230922,164000,11169490950,26850,26850,26850,26850,0
20230922,163900,11169490950,26850,26850,26850,26850,0
20230922,163800,11169490950,26850,26850,26850,26850,0
20230922,163700,11169490950,26850,26850,26850,26850,0
20230922,163600,11169490950,26850,26850,26850,26850,0
20230922,163500,11169490950,26850,26850,26850,26850,0
20230922,163400,11169490950,26850,26850,26850,26850,0
20230922,163300,11169490950,26850,26850,26850,26850,0
20230922,163200,11169490950,26850,26850,26850,26850,0
20230922,163100,11169490950,26850,26850,26850,26850,0
20230922,163000,11169490950,26850,26850,26850,26850,0
20230922,162900,11169490950,26850,26850,26850,26850,0
20230922,162800,11169490950,26850,26850,26850,26850,0
20230922,162700,11169490950,26850,26850,26850,26850,0
20230922,162600,11169490950,26850,26850,26850,26850,0
20230922,162500,11169490950,26850,26850,26850,26850,0
20230922,162400,11169490950,26850,26850,26850,26850,0
20230922,162300,11169490950,26850,26850,26850,26850,0
20230922,162200,11169490950,26850,26850,26850,26850,0
20230922,162100,11169490950,26850,26850,26850,26850,0
20230922,162000,11169490950,26850,26850,26850,26850,0
20230922,161900,11169490950,26850,26850,26850,26850,0
20230922,161800,11169490950,26850,26850,26850,26850,0
20230922,161700,11169490950,26850,26850,26850,26850,0
20230922,161600,11169490950,26850,26850,26850,26850,0
20230922,161500,11169490950,26850,26850,26850,26850,0
20230922,161400,11169490950,26850,26850,26850,26850,0
20230922,161300,11169490950,26850,26850,26850,26850,3320
20230922,161200,11169490950,26850,26850,26850,26850,0
20230922,161100,11169490950,26850,26850,26850,26850,0
20230922,161000,11169490950,26850,26850,26850,26850,0
20230922,160900,11169490950,26850,26850,26850,26850,0
20230922,160800,11169490950,26850,26850,26850,26850,0
20230922,160700,11169490950,26850,26850,26850,26850,0
20230922,160600,11169490950,26850,26850,26850,26850,0
20230922,160500,11169490950,26850,26850,26850,26850,0
20230922,160400,11169490950,26850,26850,26850,26850,0
20230922,160300,11169490950,26850,26850,26850,26850,0
20230922,160200,11169490950,26850,26850,26850,26850,0
20230922,160100,11169490950,26850,26850,26850,26850,0
20230922,160000,11169490950,26850,26850,26850,26850,0
20230922,155900,11169490950,26850,26850,26850,26850,0
20230922,155800,11169490950,26850,26850,26850,26850,0
20230922,155700,11169490950,26850,26850,26850,26850,0
20230922,155600,11169490950,26850,26850,26850,26850,0
20230922,155500,11169490950,26850,26850,26850,26850,0
20230922,155400,11169490950,26850,26850,26850,26850,0
20230922,155300,11169490950,26850,26850,26850,26850,0
20230922,155200,11169490950,26850,26850,26850,26850,0
20230922,155100,11169490950,26850,26850,26850,26850,0
20230922,155000,11169490950,26850,26850,26850,26850,0
20230922,154900,11169490950,26850,26850,26850,26850,0
20230922,154800,11169490950,26850,26850,26850,26850,0
20230922,154700,11169490950,26850,26850,26850,26850,0
20230922,154600,11169490950,26850,26850,26850,26850,0
20230922,154500,11169490950,26850,26850,26850,26850,0
20230922,154400,11169490950,26850,26850,26850,26850,0
20230922,154300,11169490950,26850,26850,26850,26850,3320
20230922,154200,11169490950,26850,26850,26850,26850,0
20230922,154100,11169490950,26850,26850,26850,26850,0
20230922,154000,11169490950,26850,26850,26850,26850,0
20230922,153900,11169490950,26850,26850,26850,26850,0
20230922,153800,11169490950,26850,26850,26850,26850,0
20230922,153700,11169490950,26850,26850,26850,26850,0
20230922,153600,11169490950,26850,26850,26850,26850,0
20230922,153500,11169490950,26850,26850,26850,26850,0
20230922,153400,11169490950,26850,26850,26850,26850,0
20230922,153300,11169490950,26850,26850,26850,26850,0
20230922,153200,11169490950,26850,26850,26850,26850,0
20230922,153100,11169490950,26850,26850,26850,26850,0
20230922,153000,11169490950,26850,26850,26850,26850,3320
20230922,152900,11080348950,26750,26750,26750,26750,0
20230922,152800,11080348950,26750,26750,26750,26750,0
20230922,152700,11080348950,26750,26750,26750,26750,0
20230922,152600,11080348950,26750,26750,26750,26750,0
20230922,152500,11080348950,26750,26750,26750,26750,0
20230922,152400,11080348950,26750,26750,26750,26750,0
20230922,152300,11080348950,26750,26750,26750,26750,0
20230922,152200,11080348950,26750,26750,26750,26750,0
20230922,152100,11080348950,26750,26750,26750,26750,0
20230922,152000,11080348950,26750,26750,26750,26750,0
20230922,151900,11080348950,26750,26650,26750,26600,391
20230922,151800,11069917150,26650,26550,26650,26550,1799
20230922,151700,11022148950,26600,26650,26700,26600,951
20230922,151600,10996838150,26700,26750,26750,26650,265
20230922,151500,10989769100,26750,26750,26800,26650,256
20230922,151400,10982924900,26750,26750,26750,26650,942
20230922,151300,10957800300,26750,26750,26750,26700,273
20230922,151200,10950502600,26750,26800,26800,26700,564
20230922,151100,10935425050,26750,26800,26800,26750,397
20230922,151000,10924794050,26800,26800,26800,26750,450
20230922,150900,10912746850,26800,26750,26800,26750,241
20230922,150800,10906291050,26800,26800,26800,26750,379
20230922,150700,10896139000,26800,26850,26850,26750,471
20230922,150600,10883514650,26850,26800,26850,26800,531
20230922,150500,10869276350,26800,26800,26850,26800,401
20230922,150400,10858524150,26850,26800,26850,26800,482
20230922,150300,10845588700,26800,26800,26850,26800,236
20230922,150200,10839260650,26800,26850,26850,26800,328
20230922,150100,10830465050,26800,26850,26900,26800,1292
20230922,150000,10795775500,26850,26800,26850,26800,310
20230922,145900,10787461050,26800,26750,26800,26700,1123
20230922,145800,10757410400,26700,26750,26800,26700,564
20230922,145700,10742320850,26800,26800,26800,26750,184
20230922,145600,10737390300,26750,26750,26800,26750,409
20230922,145500,10726430650,26800,26850,26850,26700,327
20230922,145400,10717676600,26850,26850,26850,26800,176
20230922,145300,10712955400,26850,26800,26850,26750,716
20230922,145200,10693762850,26800,26650,26800,26650,1276
20230922,145100,10659682550,26700,26700,26750,26650,663
20230922,145000,10641979700,26750,26750,26750,26650,234
20230922,144900,10635737050,26750,26750,26750,26700,550
20230922,144800,10621032500,26750,26650,26750,26650,156
20230922,144700,10616873750,26650,26800,26800,26650,156
20230922,144600,10612706950,26750,26750,26750,26700,351
20230922,144500,10603328150,26750,26750,26750,26650,759
20230922,144400,10583086100,26750,26700,26750,26650,254
20230922,144300,10576307300,26700,26700,26750,26700,1159
20230922,144200,10545343850,26750,26750,26800,26700,550
20230922,144100,10530632000,26750,26750,26750,26700,630
20230922,144000,10513803900,26750,26750,26750,26700,222
20230922,143900,10507874300,26750,26750,26750,26700,343
20230922,143800,10498706550,26700,26700,26750,26700,421
20230922,143700,10487456150,26750,26750,26800,26700,429
20230922,143600,10475979450,26750,26750,26750,26700,231
20230922,143500,10469807100,26750,26700,26800,26700,555
20230922,143400,10454967250,26800,26750,26800,26700,557
20230922,143300,10440076600,26750,26750,26800,26750,418
20230922,143200,10428893800,26800,26750,26800,26700,209
20230922,143100,10423304950,26750,26800,26850,26700,312
20230922,143000,10414960500,26850,26800,26850,26800,95
20230922,142900,10412413000,26800,26750,26800,26700,1266
20230922,142800,10378499450,26800,26750,26800,26700,427
20230922,142700,10367071450,26800,26800,26800,26700,87
20230922,142600,10364740800,26850,26800,26850,26700,620
20230922,142500,10348130750,26800,26800,26800,26750,343
20230922,142400,10338948700,26800,26800,26850,26800,147
20230922,142300,10335008950,26750,26800,26800,26750,159
20230922,142200,10330754900,26850,26800,26850,26750,483
20230922,142100,10317816050,26800,26750,26800,26750,360
20230922,142000,10308176050,26800,26800,26800,26750,84
20230922,141900,10305927400,26800,26800,26850,26750,295
20230922,141800,10298027100,26800,26800,26850,26750,402
20230922,141700,10287254600,26800,26800,26850,26800,127
20230922,141600,10283846500,26850,26800,26850,26750,189
20230922,141500,10278782650,26800,26800,26850,26750,593
20230922,141400,10262885400,26800,26750,26800,26750,317
20230922,141300,10254398200,26800,26800,26800,26800,294
20230922,141200,10246519000,26850,26800,26850,26750,390
20230922,141100,10236064050,26750,26850,26900,26750,1369
20230922,141000,10199309900,26800,26800,26850,26750,742
20230922,140900,10179411550,26750,26800,26800,26750,314
20230922,140800,10171003250,26800,26750,26800,26750,304
20230922,140700,10162863450,26750,26700,26800,26700,169
20230922,140600,10158342500,26750,26700,26750,26650,258
20230922,140500,10151465250,26650,26700,26750,26650,316
20230922,140400,10143022700,26700,26700,26750,26650,355
20230922,140300,10133551300,26650,26700,26700,26650,249
20230922,140200,10126911650,26750,26700,26750,26650,320
20230922,140100,10118366950,26700,26700,26750,26700,322
20230922,140000,10109762550,26700,26750,26750,26700,161
20230922,135900,10105455850,26700,26750,26750,26700,576
20230922,135800,10090054750,26750,26750,26800,26750,360
20230922,135700,10080415800,26800,26750,26800,26750,401
20230922,135600,10069676250,26800,26800,26800,26750,280
20230922,135500,10062177000,26750,26800,26800,26750,161
20230922,135400,10057869350,26750,26800,26800,26750,439
20230922,135300,10046111800,26800,26700,26800,26700,644
20230922,135200,10028877650,26700,26700,26700,26650,921
20230922,135100,10004294900,26700,26650,26700,26600,426
20230922,135000,9992946100,26650,26650,26700,26650,258
20230922,134900,9986070100,26600,26700,26700,26600,215
20230922,134800,9980349200,26600,26700,26700,26600,1077
20230922,134700,9951654200,26700,26650,26700,26600,361
20230922,134600,9942039650,26650,26600,26650,26600,226
20230922,134500,9936019500,26600,26700,26700,26600,592
20230922,134400,9920242000,26700,26650,26700,26650,433
20230922,134300,9908688300,26650,26650,26700,26650,389
20230922,134200,9898309700,26650,26700,26700,26650,267
20230922,134100,9891187700,26700,26700,26750,26700,442
20230922,134000,9879385450,26800,26700,26800,26650,1555
20230922,133900,9837832650,26700,26700,26750,26650,145
20230922,133800,9833961400,26750,26700,26750,26650,164
20230922,133700,9829584800,26700,26650,26800,26600,2007
20230922,133600,9776037300,26650,26700,26700,26600,456
20230922,133500,9763885650,26700,26650,26700,26650,240
20230922,133400,9757488100,26700,26800,26800,26650,208
20230922,133300,9751926600,26800,26650,26800,26650,399
20230922,133200,9741277700,26700,26650,26700,26650,541
20230922,133100,9726846200,26650,26700,26750,26650,511
20230922,133000,9713213650,26750,26800,26850,26700,3018
20230922,132900,9632453650,26800,26850,26900,26750,761
20230922,132800,9612038000,26850,26900,26900,26850,296
20230922,132700,9604088950,26900,26900,26950,26850,341
20230922,132600,9594916200,26900,26800,26950,26800,214
20230922,132500,9589159950,26800,26900,26950,26800,358
20230922,132400,9579537750,26900,26900,26950,26850,251
20230922,132300,9572788250,26900,26850,26950,26800,976
20230922,132200,9546546300,26900,26900,26900,26800,129
20230922,132100,9543082000,26900,26850,26900,26800,238
20230922,132000,9536695850,26800,26800,26800,26750,326
20230922,131900,9527965950,26850,26800,26850,26750,618
20230922,131800,9511409250,26800,26800,26800,26750,228
20230922,131700,9505306200,26750,26800,26900,26750,616
20230922,131600,9488805000,26850,26800,26850,26750,280
20230922,131500,9481304150,26800,26900,26900,26750,334
20230922,131400,9472345300,26900,26800,26900,26750,400
20230922,131300,9461628500,26850,26850,26850,26800,393
20230922,131200,9451083350,26800,26900,26900,26800,194
20230922,131100,9445868000,26850,26900,26900,26800,276
20230922,131000,9438457250,26900,26900,26950,26800,162
20230922,130900,9434112500,26900,26800,26900,26800,224
20230922,130800,9428094600,26900,26950,26950,26800,472
20230922,130700,9415431500,26800,27000,27000,26800,862
20230922,130600,9392243200,26950,27000,27050,26900,424
20230922,130500,9380827350,27050,26950,27050,26950,789
20230922,130400,9359523850,27000,27000,27000,26900,156
20230922,130300,9355323100,26950,27000,27000,26950,490
20230922,130200,9342100050,27000,26950,27000,26950,200
20230922,130100,9336706600,27000,27000,27000,26950,371
20230922,130000,9326698700,27000,26900,27000,26900,274
20230922,125900,9319317800,26950,26950,27000,26900,156
20230922,125800,9315114250,26900,26950,27000,26900,245
20230922,125700,9308513700,26950,26950,26950,26900,471
20230922,125600,9295837300,26950,26950,27000,26900,943
20230922,125500,9270462200,26950,26950,27000,26900,220
20230922,125400,9264534100,26900,26950,26950,26900,984
20230922,125300,9238040800,27000,27000,27000,26900,391
20230922,125200,9227492800,27000,27000,27000,26950,476
20230922,125100,9214654450,26900,26900,27000,26900,343
20230922,125000,9205414900,26900,26950,26950,26800,239
20230922,124900,9198992450,26950,26950,27050,26800,472
20230922,124800,9186270950,26950,26900,27000,26900,582
20230922,124700,9170580950,26900,26900,26900,26850,173
20230922,124600,9165934800,26850,26850,26900,26800,241
20230922,124500,9159464800,26850,26900,26950,26850,372
20230922,124400,9149465850,26950,26900,26950,26850,240
20230922,124300,9143013750,26900,26850,26900,26850,275
20230922,124200,9135626900,26900,26750,26900,26750,724
20230922,124100,9116216250,26750,26750,26850,26750,539
20230922,124000,9101776600,26800,26850,26850,26750,206
20230922,123900,9096260500,26850,26800,26850,26700,1134
20230922,123800,9065923050,26800,26750,26850,26750,297
20230922,123700,9057961750,26750,26750,26800,26750,764
20230922,123600,9037514200,26800,26850,26900,26750,1706
20230922,123500,8991805100,26850,26800,26950,26800,2313
20230922,123400,8929694450,26850,26900,26950,26750,2523
20230922,123300,8861923000,26950,27050,27050,26900,956
20230922,123200,8836158250,27000,27050,27050,27000,1436
20230922,123100,8797329650,27050,27100,27100,27050,38
20230922,123000,8796301500,27100,27000,27100,26950,1257
20230922,122900,8762391700,26950,27050,27050,26900,4616
20230922,122800,8637885150,27150,27100,27200,27100,1498
20230922,122700,8597282600,27100,27200,27200,27100,1647
20230922,122600,8552597300,27200,27250,27300,27200,441
20230922,122500,8540581700,27300,27300,27350,27250,156
20230922,122400,8536322100,27200,27300,27350,27200,2275
20230922,122300,8474396250,27350,27350,27350,27250,275
20230922,122200,8466892850,27350,27250,27350,27250,173
20230922,122100,8462176150,27250,27250,27300,27250,941
20230922,122000,8436492650,27300,27350,27350,27300,1153
20230922,121900,8405001600,27350,27350,27350,27300,1017
20230922,121800,8377208850,27400,27400,27400,27350,656
20230922,121700,8359244900,27350,27400,27400,27350,238
20230922,121600,8352726600,27400,27400,27400,27350,126
20230922,121500,8349274700,27400,27400,27450,27400,919
20230922,121400,8324063100,27350,27350,27450,27300,2103
20230922,121300,8266439400,27350,27350,27400,27350,180
20230922,121200,8261510000,27350,27350,27400,27300,1980
20230922,121100,8207352250,27300,27300,27300,27250,857
20230922,121000,8183966250,27300,27250,27300,27250,1196
20230922,120900,8151362750,27250,27200,27250,27200,113
20230922,120800,8148285500,27200,27250,27300,27200,1052
20230922,120700,8119620450,27250,27250,27250,27200,168
20230922,120600,8115047450,27250,27250,27300,27200,335
20230922,120500,8105912000,27250,27250,27300,27250,320
20230922,120400,8097191800,27250,27250,27300,27200,424
20230922,120300,8085643600,27200,27200,27250,27200,133
20230922,120200,8082019700,27200,27300,27300,27200,1013
20230922,120100,8054414350,27300,27350,27350,27250,735
20230922,120000,8034371350,27300,27350,27350,27300,190
20230922,115900,8029181850,27350,27300,27350,27300,2020
20230922,115800,7974029550,27300,27350,27400,27300,2061
20230922,115700,7917660950,27350,27400,27400,27350,395
20230922,115600,7906853700,27350,27350,27400,27350,187
20230922,115500,7901738750,27350,27400,27400,27350,2919
20230922,115400,7821812950,27400,27350,27400,27350,1222
20230922,115300,7788337300,27350,27400,27400,27350,204
20230922,115200,7782750150,27450,27350,27450,27350,1848
20230922,115100,7732128500,27350,27300,27350,27300,633
20230922,115000,7714827500,27350,27350,27400,27300,500
20230922,114900,7701153400,27350,27400,27400,27350,219
20230922,114800,7695156700,27400,27350,27400,27350,485
20230922,114700,7681874600,27350,27400,27400,27350,135
20230922,114600,7678181600,27400,27400,27400,27350,680
20230922,114500,7659550800,27400,27350,27400,27350,742
20230922,114400,7639247950,27400,27350,27400,27300,143
20230922,114300,7635335750,27350,27300,27400,27300,1445
20230922,114200,7595776100,27350,27350,27350,27300,481
20230922,114100,7582621600,27350,27300,27350,27300,105
20230922,114000,7579753000,27300,27300,27300,27250,326
20230922,113900,7570862200,27350,27250,27350,27250,676
20230922,113800,7552378950,27300,27200,27300,27200,1148
20230922,113700,7521108000,27150,27150,27150,27100,324
20230922,113600,7512312800,27150,27250,27250,27100,253
20230922,113500,7505444000,27250,27300,27300,27150,381
20230922,113400,7495072000,27200,27300,27300,27150,334
20230922,113300,7485958400,27150,27350,27350,27150,766
20230922,113200,7465082550,27350,27400,27400,27350,383
20230922,113100,7454594050,27400,27400,27400,27350,2195
20230922,113000,7394451650,27400,27250,27400,27250,1108
20230922,112900,7364152050,27250,27300,27300,27250,803
20230922,112800,7342241300,27300,27200,27300,27200,1331
20230922,112700,7305972700,27200,27150,27200,27100,249
20230922,112600,7299202300,27100,27250,27300,27000,1616
20230922,112500,7255384650,27300,27300,27300,27200,462
20230922,112400,7242787950,27300,27200,27300,27150,2072
20230922,112300,7186336850,27200,27300,27300,27200,291
20230922,112200,7178418100,27200,27300,27300,27200,3509
20230922,112100,7082903900,27350,27400,27450,27300,886
20230922,112000,7058679700,27350,27450,27450,27350,735
20230922,111900,7038553750,27450,27500,27500,27400,798
20230922,111800,7016622250,27500,27400,27500,27400,3832
20230922,111700,6911441600,27400,27400,27450,27350,1287
20230922,111600,6876182300,27400,27400,27450,27350,1478
20230922,111500,6835708350,27400,27500,27500,27300,2500
20230922,111400,6767219100,27450,27300,27550,27300,16669
20230922,111300,6309905000,27300,27300,27300,27250,834
20230922,111200,6287145300,27300,27200,27300,27150,2015
20230922,111100,6232251200,27200,27150,27200,27100,609
20230922,111000,6215723850,27150,27150,27150,27100,564
20230922,110900,6200417750,27150,27200,27200,27150,1140
20230922,110800,6169464700,27200,27200,27250,27150,1845
20230922,110700,6119277800,27250,27200,27250,27200,2219
20230922,110600,6058859600,27200,27250,27250,27150,2510
20230922,110500,5990487950,27200,27150,27250,27150,2121
20230922,110400,5932825000,27150,27150,27150,27050,420
20230922,110300,5921427000,27150,27050,27150,27050,1750
20230922,110200,5873995500,27100,26950,27100,26950,1494
20230922,110100,5833567600,26900,26900,27000,26900,1519
20230922,110000,5792664400,26900,26850,26900,26850,1574
20230922,105900,5750392400,26800,26850,26850,26800,714
20230922,105800,5731256000,26850,26900,26900,26850,294
20230922,105700,5723360050,26900,26900,26950,26850,1237
20230922,105600,5690081850,26850,26800,26850,26800,597
20230922,105500,5674064150,26850,26850,26900,26800,199
20230922,105400,5668720950,26850,26900,26900,26850,1071
20230922,105300,5639954750,26900,26800,26900,26800,2476
20230922,105200,5573426200,26850,26800,26850,26800,757
20230922,105100,5553115250,26850,26750,26850,26700,1027
20230922,105000,5525590050,26750,26750,26750,26650,197
20230922,104900,5520323300,26750,26650,26750,26650,446
20230922,104800,5508431050,26650,26550,26650,26550,338
20230922,104700,5499441700,26600,26600,26600,26500,632
20230922,104600,5482658250,26600,26550,26600,26500,593
20230922,104500,5466891800,26550,26550,26600,26550,108
20230922,104400,5464023600,26550,26550,26550,26500,86
20230922,104300,5461741200,26500,26550,26550,26500,288
20230922,104200,5454095750,26500,26500,26550,26450,199
20230922,104100,5448823900,26550,26500,26550,26500,29
20230922,104000,5448054800,26500,26500,26600,26500,738
20230922,103900,5428478300,26550,26550,26550,26500,274
20230922,103800,5421206550,26550,26500,26550,26450,209
20230922,103700,5415664350,26500,26500,26550,26500,377
20230922,103600,5405673750,26450,26450,26500,26400,599
20230922,103500,5389837900,26450,26600,26600,26450,352
20230922,103400,5380525600,26550,26500,26600,26450,436
20230922,103300,5368977650,26550,26550,26600,26500,347
20230922,103200,5359763300,26600,26550,26600,26500,210
20230922,103100,5354181850,26550,26650,26650,26550,961
20230922,103000,5328657000,26650,26650,26650,26600,119
20230922,102900,5325487400,26650,26650,26650,26600,477
20230922,102800,5312786400,26600,26600,26650,26600,322
20230922,102700,5304217300,26600,26650,26650,26550,232
20230922,102600,5298051550,26650,26650,26650,26600,302
20230922,102500,5290003300,26550,26600,26600,26550,444
20230922,102400,5278193450,26600,26550,26600,26550,186
20230922,102300,5273250650,26600,26500,26600,26500,262
20230922,102200,5266298650,26500,26300,26500,26300,835
20230922,102100,5244271750,26350,26350,26400,26350,379
20230922,102000,5234285000,26400,26450,26500,26350,1397
20230922,101900,5197428700,26450,26500,26500,26450,512
20230922,101800,5183874350,26500,26500,26500,26400,449
20230922,101700,5171994500,26500,26450,26500,26450,235
20230922,101600,5165775000,26500,26550,26550,26500,425
20230922,101500,5154505250,26550,26550,26600,26550,332
20230922,101400,5145682700,26600,26500,26600,26500,598
20230922,101300,5129814850,26550,26500,26550,26450,697
20230922,101200,5111340450,26450,26550,26600,26450,837
20230922,101100,5089126000,26550,26550,26600,26500,360
20230922,101000,5079581650,26600,26650,26700,26600,186
20230922,100900,5074629550,26650,26700,26700,26650,166
20230922,100800,5070198250,26650,26700,26700,26650,709
20230922,100700,5051277800,26700,26750,26750,26650,943
20230922,100600,5026099100,26750,26750,26800,26700,993
20230922,100500,4999561950,26800,26650,26800,26650,1139
20230922,100400,4969126250,26700,26600,26700,26550,1182
20230922,100300,4937628900,26500,26500,26600,26450,1065
20230922,100200,4909419800,26450,26550,26550,26400,4452
20230922,100100,4791656200,26500,26500,26550,26500,754
20230922,100000,4771651750,26500,26650,26700,26450,4705
20230922,095900,4646700950,26700,26750,26750,26550,2186
20230922,095800,4588502100,26700,26750,26800,26700,550
20230922,095700,4573789200,26750,26750,26750,26650,1911
20230922,095600,4522692700,26750,26850,26850,26750,2601
20230922,095500,4453051850,26900,26850,26900,26800,1312
20230922,095400,4417814550,26850,26800,26950,26750,862
20230922,095300,4394671550,26900,26950,26950,26800,2137
20230922,095200,4337189600,26950,27200,27200,26900,1795
20230922,095100,4288706500,27200,26950,27250,26950,3057
20230922,095000,4205987250,27000,27150,27250,26950,3037
20230922,094900,4123926100,27150,27300,27350,27150,2166
20230922,094800,4064900450,27300,27300,27400,27250,3561
20230922,094700,3967542450,27300,27400,27400,27250,4909
20230922,094600,3833365750,27350,27450,27450,27300,4664
20230922,094500,3705690450,27400,27300,27450,27250,6001
20230922,094400,3541497550,27300,27200,27300,27200,7007
20230922,094300,3350651200,27200,27100,27250,27050,9202
20230922,094200,3100827800,27100,27000,27100,26950,4686
20230922,094100,2974174950,27000,26900,27000,26850,4431
20230922,094000,2854842850,26900,26950,26950,26750,1728
20230922,093900,2808387850,26900,26950,27000,26900,6067
20230922,093800,2644659650,26950,26850,26950,26800,7915
20230922,093700,2431797800,26850,26750,26850,26650,6159
20230922,093600,2266996750,26600,26550,26700,26500,7517
20230922,093500,2066673650,26550,26600,26600,26550,441
20230922,093400,2054947800,26550,26600,26650,26550,1326
20230922,093300,2019697650,26650,26650,26650,26500,1476
20230922,093200,1980406400,26650,26650,26650,26600,940
20230922,093100,1955358050,26650,26600,26650,26550,1513
20230922,093000,1915089250,26600,26600,26650,26550,2555
20230922,092900,1847105950,26600,26600,26600,26500,1987
20230922,092800,1794318200,26600,26450,26600,26300,4797
20230922,092700,1667243100,26400,26500,26500,26400,1574
20230922,092600,1625619550,26450,26450,26550,26450,911
20230922,092500,1601478200,26500,26500,26500,26450,1584
20230922,092400,1559522450,26500,26450,26500,26450,1513
20230922,092300,1519458300,26450,26400,26450,26400,273
20230922,092200,1512244350,26450,26450,26450,26400,456
20230922,092100,1500183700,26450,26450,26450,26400,681
20230922,092000,1482199100,26400,26400,26400,26350,1440
20230922,091900,1444184750,26350,26350,26400,26350,170
20230922,091800,1439698550,26400,26400,26400,26350,338
20230922,091700,1430775850,26400,26300,26450,26250,4771
20230922,091600,1305079850,26300,26350,26400,26250,4992
20230922,091500,1173499300,26350,26450,26450,26350,1289
20230922,091400,1139466850,26450,26450,26500,26450,1314
20230922,091300,1104706550,26450,26450,26500,26450,534
20230922,091200,1090580700,26400,26500,26500,26400,1098
20230922,091100,1061546350,26500,26400,26550,26350,3560
20230922,091000,967378450,26400,26350,26450,26350,1590
20230922,090900,925429600,26350,26350,26500,26350,2416
20230922,090800,861603200,26350,26450,26500,26300,5731
20230922,090700,710356450,26350,26150,26450,26150,3466
20230922,090600,619320500,26300,25950,26300,25950,6311
20230922,090500,454843850,26000,26000,26050,25950,2498
20230922,090400,389857050,26100,26150,26200,26000,1371
20230922,090300,354069300,26250,25750,26250,25750,5952
20230922,090200,199351300,25700,25500,25700,25450,1329
20230922,090100,165386800,25550,25600,25650,25500,1958
20230922,090000,115340450,25600,25250,25650,25250,4128
Reference in New Issue Copy Permalink