ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240911.csv

636 lines
33 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
20240911,193300,1204309200,51600,51600,51600,51600,1601
20240911,193200,1204309200,51600,51600,51600,51600,0
20240911,193100,1204309200,51600,51600,51600,51600,0
20240911,193000,1204309200,51600,51600,51600,51600,0
20240911,192900,1204309200,51600,51600,51600,51600,0
20240911,192800,1204309200,51600,51600,51600,51600,0
20240911,192700,1204309200,51600,51600,51600,51600,0
20240911,192600,1204309200,51600,51600,51600,51600,0
20240911,192500,1204309200,51600,51600,51600,51600,0
20240911,192400,1204309200,51600,51600,51600,51600,0
20240911,192300,1204309200,51600,51600,51600,51600,0
20240911,192200,1204309200,51600,51600,51600,51600,0
20240911,192100,1204309200,51600,51600,51600,51600,0
20240911,192000,1204309200,51600,51600,51600,51600,0
20240911,191900,1204309200,51600,51600,51600,51600,0
20240911,191800,1204309200,51600,51600,51600,51600,0
20240911,191700,1204309200,51600,51600,51600,51600,0
20240911,191600,1204309200,51600,51600,51600,51600,0
20240911,191500,1204309200,51600,51600,51600,51600,0
20240911,191400,1204309200,51600,51600,51600,51600,0
20240911,191300,1204309200,51600,51600,51600,51600,0
20240911,191200,1204309200,51600,51600,51600,51600,0
20240911,191100,1204309200,51600,51600,51600,51600,0
20240911,191000,1204309200,51600,51600,51600,51600,0
20240911,190900,1204309200,51600,51600,51600,51600,0
20240911,190800,1204309200,51600,51600,51600,51600,0
20240911,190700,1204309200,51600,51600,51600,51600,0
20240911,190600,1204309200,51600,51600,51600,51600,0
20240911,190500,1204309200,51600,51600,51600,51600,0
20240911,190400,1204309200,51600,51600,51600,51600,0
20240911,190300,1204309200,51600,51600,51600,51600,1601
20240911,190200,1204309200,51600,51600,51600,51600,0
20240911,190100,1204309200,51600,51600,51600,51600,0
20240911,190000,1204309200,51600,51600,51600,51600,0
20240911,185900,1204309200,51600,51600,51600,51600,0
20240911,185800,1204309200,51600,51600,51600,51600,0
20240911,185700,1204309200,51600,51600,51600,51600,0
20240911,185600,1204309200,51600,51600,51600,51600,0
20240911,185500,1204309200,51600,51600,51600,51600,0
20240911,185400,1204309200,51600,51600,51600,51600,0
20240911,185300,1204309200,51600,51600,51600,51600,0
20240911,185200,1204309200,51600,51600,51600,51600,0
20240911,185100,1204309200,51600,51600,51600,51600,0
20240911,185000,1204309200,51600,51600,51600,51600,0
20240911,184900,1204309200,51600,51600,51600,51600,0
20240911,184800,1204309200,51600,51600,51600,51600,0
20240911,184700,1204309200,51600,51600,51600,51600,0
20240911,184600,1204309200,51600,51600,51600,51600,0
20240911,184500,1204309200,51600,51600,51600,51600,0
20240911,184400,1204309200,51600,51600,51600,51600,0
20240911,184300,1204309200,51600,51600,51600,51600,0
20240911,184200,1204309200,51600,51600,51600,51600,0
20240911,184100,1204309200,51600,51600,51600,51600,0
20240911,184000,1204309200,51600,51600,51600,51600,0
20240911,183900,1204309200,51600,51600,51600,51600,0
20240911,183800,1204309200,51600,51600,51600,51600,0
20240911,183700,1204309200,51600,51600,51600,51600,0
20240911,183600,1204309200,51600,51600,51600,51600,0
20240911,183500,1204309200,51600,51600,51600,51600,0
20240911,183400,1204309200,51600,51600,51600,51600,0
20240911,183300,1204309200,51600,51600,51600,51600,1601
20240911,183200,1204309200,51600,51600,51600,51600,0
20240911,183100,1204309200,51600,51600,51600,51600,0
20240911,183000,1204309200,51600,51600,51600,51600,0
20240911,182900,1204309200,51600,51600,51600,51600,0
20240911,182800,1204309200,51600,51600,51600,51600,0
20240911,182700,1204309200,51600,51600,51600,51600,0
20240911,182600,1204309200,51600,51600,51600,51600,0
20240911,182500,1204309200,51600,51600,51600,51600,0
20240911,182400,1204309200,51600,51600,51600,51600,0
20240911,182300,1204309200,51600,51600,51600,51600,0
20240911,182200,1204309200,51600,51600,51600,51600,0
20240911,182100,1204309200,51600,51600,51600,51600,0
20240911,182000,1204309200,51600,51600,51600,51600,0
20240911,181900,1204309200,51600,51600,51600,51600,0
20240911,181800,1204309200,51600,51600,51600,51600,0
20240911,181700,1204309200,51600,51600,51600,51600,0
20240911,181600,1204309200,51600,51600,51600,51600,0
20240911,181500,1204309200,51600,51600,51600,51600,0
20240911,181400,1204309200,51600,51600,51600,51600,0
20240911,181300,1204309200,51600,51600,51600,51600,0
20240911,181200,1204309200,51600,51600,51600,51600,0
20240911,181100,1204309200,51600,51600,51600,51600,0
20240911,181000,1204309200,51600,51600,51600,51600,0
20240911,180900,1204309200,51600,51600,51600,51600,0
20240911,180800,1204309200,51600,51600,51600,51600,0
20240911,180700,1204309200,51600,51600,51600,51600,0
20240911,180600,1204309200,51600,51600,51600,51600,0
20240911,180500,1204309200,51600,51600,51600,51600,0
20240911,180400,1204309200,51600,51600,51600,51600,0
20240911,180300,1204309200,51600,51600,51600,51600,1601
20240911,180200,1204309200,51600,51600,51600,51600,0
20240911,180100,1204309200,51600,51600,51600,51600,0
20240911,180000,1204309200,51600,51600,51600,51600,0
20240911,175900,1204309200,51600,51600,51600,51600,0
20240911,175800,1204309200,51600,51600,51600,51600,0
20240911,175700,1204309200,51600,51600,51600,51600,0
20240911,175600,1204309200,51600,51600,51600,51600,0
20240911,175500,1204309200,51600,51600,51600,51600,0
20240911,175400,1204309200,51600,51600,51600,51600,0
20240911,175300,1204309200,51600,51600,51600,51600,0
20240911,175200,1204309200,51600,51600,51600,51600,0
20240911,175100,1204309200,51600,51600,51600,51600,0
20240911,175000,1204309200,51600,51600,51600,51600,0
20240911,174900,1204309200,51600,51600,51600,51600,0
20240911,174800,1204309200,51600,51600,51600,51600,0
20240911,174700,1204309200,51600,51600,51600,51600,0
20240911,174600,1204309200,51600,51600,51600,51600,0
20240911,174500,1204309200,51600,51600,51600,51600,0
20240911,174400,1204309200,51600,51600,51600,51600,0
20240911,174300,1204309200,51600,51600,51600,51600,0
20240911,174200,1204309200,51600,51600,51600,51600,0
20240911,174100,1204309200,51600,51600,51600,51600,0
20240911,174000,1204309200,51600,51600,51600,51600,0
20240911,173900,1204309200,51600,51600,51600,51600,0
20240911,173800,1204309200,51600,51600,51600,51600,0
20240911,173700,1204309200,51600,51600,51600,51600,0
20240911,173600,1204309200,51600,51600,51600,51600,0
20240911,173500,1204309200,51600,51600,51600,51600,0
20240911,173400,1204309200,51600,51600,51600,51600,0
20240911,173300,1204309200,51600,51600,51600,51600,1601
20240911,173200,1204309200,51600,51600,51600,51600,0
20240911,173100,1204309200,51600,51600,51600,51600,0
20240911,173000,1204309200,51600,51600,51600,51600,0
20240911,172900,1204309200,51600,51600,51600,51600,0
20240911,172800,1204309200,51600,51600,51600,51600,0
20240911,172700,1204309200,51600,51600,51600,51600,0
20240911,172600,1204309200,51600,51600,51600,51600,0
20240911,172500,1204309200,51600,51600,51600,51600,0
20240911,172400,1204309200,51600,51600,51600,51600,0
20240911,172300,1204309200,51600,51600,51600,51600,0
20240911,172200,1204309200,51600,51600,51600,51600,0
20240911,172100,1204309200,51600,51600,51600,51600,0
20240911,172000,1204309200,51600,51600,51600,51600,0
20240911,171900,1204309200,51600,51600,51600,51600,0
20240911,171800,1204309200,51600,51600,51600,51600,0
20240911,171700,1204309200,51600,51600,51600,51600,0
20240911,171600,1204309200,51600,51600,51600,51600,0
20240911,171500,1204309200,51600,51600,51600,51600,0
20240911,171400,1204309200,51600,51600,51600,51600,0
20240911,171300,1204309200,51600,51600,51600,51600,0
20240911,171200,1204309200,51600,51600,51600,51600,0
20240911,171100,1204309200,51600,51600,51600,51600,0
20240911,171000,1204309200,51600,51600,51600,51600,0
20240911,170900,1204309200,51600,51600,51600,51600,0
20240911,170800,1204309200,51600,51600,51600,51600,0
20240911,170700,1204309200,51600,51600,51600,51600,0
20240911,170600,1204309200,51600,51600,51600,51600,0
20240911,170500,1204309200,51600,51600,51600,51600,0
20240911,170400,1204309200,51600,51600,51600,51600,0
20240911,170300,1204309200,51600,51600,51600,51600,1601
20240911,170200,1204309200,51600,51600,51600,51600,0
20240911,170100,1204309200,51600,51600,51600,51600,0
20240911,170000,1204309200,51600,51600,51600,51600,0
20240911,165900,1204309200,51600,51600,51600,51600,0
20240911,165800,1204309200,51600,51600,51600,51600,0
20240911,165700,1204309200,51600,51600,51600,51600,0
20240911,165600,1204309200,51600,51600,51600,51600,0
20240911,165500,1204309200,51600,51600,51600,51600,0
20240911,165400,1204309200,51600,51600,51600,51600,0
20240911,165300,1204309200,51600,51600,51600,51600,0
20240911,165200,1204309200,51600,51600,51600,51600,0
20240911,165100,1204309200,51600,51600,51600,51600,0
20240911,165000,1204309200,51600,51600,51600,51600,0
20240911,164900,1204309200,51600,51600,51600,51600,0
20240911,164800,1204309200,51600,51600,51600,51600,0
20240911,164700,1204309200,51600,51600,51600,51600,0
20240911,164600,1204309200,51600,51600,51600,51600,0
20240911,164500,1204309200,51600,51600,51600,51600,0
20240911,164400,1204309200,51600,51600,51600,51600,0
20240911,164300,1204309200,51600,51600,51600,51600,0
20240911,164200,1204309200,51600,51600,51600,51600,0
20240911,164100,1204309200,51600,51600,51600,51600,0
20240911,164000,1204309200,51600,51600,51600,51600,0
20240911,163900,1204309200,51600,51600,51600,51600,0
20240911,163800,1204309200,51600,51600,51600,51600,0
20240911,163700,1204309200,51600,51600,51600,51600,0
20240911,163600,1204309200,51600,51600,51600,51600,0
20240911,163500,1204309200,51600,51600,51600,51600,0
20240911,163400,1204309200,51600,51600,51600,51600,0
20240911,163300,1204309200,51600,51600,51600,51600,1601
20240911,163200,1204309200,51600,51600,51600,51600,0
20240911,163100,1204309200,51600,51600,51600,51600,0
20240911,163000,1204309200,51600,51600,51600,51600,0
20240911,162900,1204309200,51600,51600,51600,51600,0
20240911,162800,1204309200,51600,51600,51600,51600,0
20240911,162700,1204309200,51600,51600,51600,51600,0
20240911,162600,1204309200,51600,51600,51600,51600,0
20240911,162500,1204309200,51600,51600,51600,51600,0
20240911,162400,1204309200,51600,51600,51600,51600,0
20240911,162300,1204309200,51600,51600,51600,51600,0
20240911,162200,1204309200,51600,51600,51600,51600,0
20240911,162100,1204309200,51600,51600,51600,51600,0
20240911,162000,1204309200,51600,51600,51600,51600,0
20240911,161900,1204309200,51600,51600,51600,51600,0
20240911,161800,1204309200,51600,51600,51600,51600,0
20240911,161700,1204309200,51600,51600,51600,51600,0
20240911,161600,1204309200,51600,51600,51600,51600,0
20240911,161500,1204309200,51600,51600,51600,51600,0
20240911,161400,1204309200,51600,51600,51600,51600,0
20240911,161300,1204309200,51600,51600,51600,51600,0
20240911,161200,1204309200,51600,51600,51600,51600,0
20240911,161100,1204309200,51600,51600,51600,51600,0
20240911,161000,1204309200,51600,51600,51600,51600,0
20240911,160900,1204309200,51600,51600,51600,51600,0
20240911,160800,1204309200,51600,51600,51600,51600,0
20240911,160700,1204309200,51600,51600,51600,51600,0
20240911,160600,1204309200,51600,51600,51600,51600,0
20240911,160500,1204309200,51600,51600,51600,51600,0
20240911,160400,1204309200,51600,51600,51600,51600,0
20240911,160300,1204309200,51600,51600,51600,51600,1601
20240911,160200,1204309200,51600,51600,51600,51600,0
20240911,160100,1204309200,51600,51600,51600,51600,0
20240911,160000,1204309200,51600,51600,51600,51600,0
20240911,155900,1204309200,51600,51600,51600,51600,0
20240911,155800,1204309200,51600,51600,51600,51600,0
20240911,155700,1204309200,51600,51600,51600,51600,0
20240911,155600,1204309200,51600,51600,51600,51600,0
20240911,155500,1204309200,51600,51600,51600,51600,0
20240911,155400,1204309200,51600,51600,51600,51600,0
20240911,155300,1204309200,51600,51600,51600,51600,0
20240911,155200,1204309200,51600,51600,51600,51600,0
20240911,155100,1204309200,51600,51600,51600,51600,0
20240911,155000,1204309200,51600,51600,51600,51600,0
20240911,154900,1204309200,51600,51600,51600,51600,0
20240911,154800,1204309200,51600,51600,51600,51600,0
20240911,154700,1204309200,51600,51600,51600,51600,0
20240911,154600,1204309200,51600,51600,51600,51600,0
20240911,154500,1204309200,51600,51600,51600,51600,0
20240911,154400,1204309200,51600,51600,51600,51600,0
20240911,154300,1204309200,51600,51600,51600,51600,0
20240911,154200,1204309200,51600,51600,51600,51600,0
20240911,154100,1204309200,51600,51600,51600,51600,0
20240911,154000,1204309200,51600,51600,51600,51600,0
20240911,153900,1204309200,51600,51600,51600,51600,0
20240911,153800,1204309200,51600,51600,51600,51600,0
20240911,153700,1204309200,51600,51600,51600,51600,0
20240911,153600,1204309200,51600,51600,51600,51600,0
20240911,153500,1204309200,51600,51600,51600,51600,0
20240911,153400,1204309200,51600,51600,51600,51600,0
20240911,153300,1204309200,51600,51600,51600,51600,1601
20240911,153200,1204309200,51600,51600,51600,51600,0
20240911,153100,1204309200,51600,51600,51600,51600,0
20240911,153000,1204309200,51600,51600,51600,51600,1601
20240911,152900,1121697600,51600,51600,51600,51600,0
20240911,152800,1121697600,51600,51600,51600,51600,0
20240911,152700,1121697600,51600,51600,51600,51600,0
20240911,152600,1121697600,51600,51600,51600,51600,0
20240911,152500,1121697600,51600,51600,51600,51600,0
20240911,152400,1121697600,51600,51600,51600,51600,0
20240911,152300,1121697600,51600,51600,51600,51600,0
20240911,152200,1121697600,51600,51600,51600,51600,0
20240911,152100,1121697600,51600,51600,51600,51600,0
20240911,152000,1121697600,51600,51600,51600,51600,0
20240911,151900,1121697600,51600,51700,51800,51500,143
20240911,151800,1114309700,51600,51600,51700,51600,59
20240911,151700,1111264900,51700,51500,51700,51500,75
20240911,151600,1107391200,51700,51500,51700,51500,223
20240911,151500,1095882000,51500,51600,51600,51500,78
20240911,151400,1091864900,51500,51500,51500,51500,24
20240911,151300,1090628900,51600,51600,51600,51500,63
20240911,151200,1087379500,51600,51600,51600,51600,29
20240911,151100,1085883100,51600,51600,51700,51600,38
20240911,151000,1083922200,51600,51600,51700,51600,42
20240911,150900,1081754500,51600,51600,51600,51600,65
20240911,150800,1078400500,51600,51600,51700,51600,34
20240911,150700,1076645900,51600,51700,51700,51600,79
20240911,150600,1072565800,51700,51700,51700,51700,20
20240911,150500,1071531800,51700,51700,51700,51700,31
20240911,150400,1069929100,51700,51700,51800,51700,29
20240911,150300,1068429700,51700,51800,51800,51700,262
20240911,150200,1054863100,51900,51900,51900,51800,56
20240911,150100,1051957700,51800,51900,51900,51800,25
20240911,150000,1050661900,51900,51800,51900,51800,57
20240911,145900,1047703700,51900,51900,51900,51800,45
20240911,145800,1045372200,51800,51900,51900,51800,12
20240911,145700,1044750100,51900,51800,51900,51800,137
20240911,145600,1037653400,51900,51800,51900,51800,110
20240911,145500,1031955000,51800,51800,51800,51700,15
20240911,145400,1031178700,51800,51800,51800,51800,8
20240911,145300,1030764300,51800,51800,51800,51700,9
20240911,145200,1030298200,51600,51800,51800,51600,22
20240911,145100,1029159400,51800,51800,51800,51800,18
20240911,145000,1028227000,51800,51500,51800,51500,116
20240911,144900,1022230900,51600,51600,51600,51600,262
20240911,144800,1008711700,51500,51500,51500,51500,0
20240911,144700,1008711700,51500,51400,51500,51400,17
20240911,144600,1007836900,51500,51500,51500,51500,413
20240911,144500,986567400,51500,51500,51500,51500,30
20240911,144400,985022400,51400,51400,51500,51400,21
20240911,144300,983942400,51500,51500,51500,51400,59
20240911,144200,980904300,51500,51500,51500,51500,12
20240911,144100,980286300,51400,51500,51500,51400,403
20240911,144000,959542300,51500,51500,51600,51500,369
20240911,143900,940534900,51500,51600,51600,51500,252
20240911,143800,927539700,51600,51500,51600,51500,48
20240911,143700,925066500,51500,51500,51600,51500,169
20240911,143600,916361900,51500,51500,51600,51500,62
20240911,143500,913168500,51600,51600,51600,51500,27
20240911,143400,911777400,51500,51500,51500,51500,151
20240911,143300,904000900,51600,51500,51600,51500,453
20240911,143200,880671300,51500,51500,51500,51500,27
20240911,143100,879280800,51600,51600,51600,51600,51
20240911,143000,876649200,51600,51500,51600,51500,207
20240911,142900,865972700,51500,51700,51700,51500,1420
20240911,142800,792639100,51700,51700,51700,51700,0
20240911,142700,792639100,51700,51700,51700,51700,15
20240911,142600,791863600,51700,51700,51700,51700,22
20240911,142500,790726200,51700,51700,51700,51700,15
20240911,142400,789950700,51700,51700,51700,51700,26
20240911,142300,788606500,51700,51700,51700,51700,9
20240911,142200,788141200,51700,51700,51700,51700,15
20240911,142100,787365700,51700,51700,51700,51700,208
20240911,142000,776612100,51700,51700,51700,51700,7
20240911,141900,776250200,51700,51700,51700,51700,15
20240911,141800,775474700,51700,51700,51700,51700,15
20240911,141700,774699200,51700,51700,51700,51700,33
20240911,141600,772993100,51700,51700,51700,51700,15
20240911,141500,772217600,51700,51700,51800,51700,55
20240911,141400,769373300,51800,51800,51800,51800,5
20240911,141300,769114300,51800,51700,51800,51700,22
20240911,141200,767976100,51800,51800,51800,51700,23
20240911,141100,766785400,51800,51800,51800,51800,16
20240911,141000,765956600,51800,51800,51800,51800,121
20240911,140900,759688800,51700,51800,51800,51700,29
20240911,140800,758188700,51800,51800,51800,51800,9
20240911,140700,757722500,51800,51800,51800,51800,7
20240911,140600,757359900,51800,51800,51800,51700,28
20240911,140500,755911700,51800,51800,51800,51800,6
20240911,140400,755600900,51800,51800,51800,51800,6
20240911,140300,755290100,51800,51800,51800,51700,26
20240911,140200,753944000,51700,51800,51800,51700,84
20240911,140100,749596400,51800,51700,51800,51700,109
20240911,140000,743950300,51700,51800,51800,51700,25
20240911,135900,742657400,51800,51700,51800,51700,70
20240911,135800,739036400,51700,51700,51700,51700,25
20240911,135700,737743900,51700,51800,51800,51700,11
20240911,135600,737174800,51800,51800,51800,51800,6
20240911,135500,736864000,51800,51800,51800,51800,0
20240911,135400,736864000,51800,51800,51800,51700,136
20240911,135300,729819900,51800,51800,51800,51800,100
20240911,135200,724639900,51800,51700,51800,51700,16
20240911,135100,723812600,51700,51800,51800,51700,91
20240911,135000,719107700,51700,51800,51800,51700,63
20240911,134900,715845800,51700,51700,51700,51700,13
20240911,134800,715173700,51800,51700,51800,51700,37
20240911,134700,713257800,51800,51800,51800,51800,1
20240911,134600,713206000,51800,51800,51800,51800,608
20240911,134500,681711600,51800,51900,51900,51800,15
20240911,134400,680933800,51900,51800,51900,51800,64
20240911,134300,677615600,51800,51800,51800,51800,0
20240911,134200,677615600,51800,51800,51800,51800,53
20240911,134100,674870200,51800,51800,51800,51800,29
20240911,134000,673368000,51800,51800,51800,51800,100
20240911,133900,668188000,51800,51800,51800,51800,15
20240911,133800,667411000,51800,51800,51800,51800,15
20240911,133700,666634000,51800,51800,51800,51800,35
20240911,133600,664821000,51800,51800,51800,51800,15
20240911,133500,664044000,51900,51900,51900,51900,0
20240911,133400,664044000,51900,51800,51900,51800,35
20240911,133300,662228200,51900,51900,51900,51900,1
20240911,133200,662176300,51800,51900,51900,51800,47
20240911,133100,659739600,51800,51800,51800,51800,22
20240911,133000,658600000,51800,51800,51800,51800,0
20240911,132900,658600000,51800,51800,51800,51800,15
20240911,132800,657823000,51800,51800,51900,51800,47
20240911,132700,655387900,51900,51900,51900,51900,29
20240911,132600,653882800,51900,51800,51900,51800,89
20240911,132500,649265200,51900,51900,51900,51800,24
20240911,132400,648021800,51900,51900,51900,51900,13
20240911,132300,647347100,51900,51900,51900,51800,27
20240911,132200,645947300,51900,52000,52000,51900,2552
20240911,132100,513358100,52100,52100,52100,52100,4
20240911,132000,513149700,52100,52000,52100,52000,20
20240911,131900,512109200,52000,52000,52000,52000,8
20240911,131800,511693200,52000,52100,52100,52000,37
20240911,131700,509768800,52000,52100,52100,52000,56
20240911,131600,506856200,52000,52100,52100,52000,12
20240911,131500,506231800,52000,52100,52100,52000,19
20240911,131400,505242800,52100,52000,52100,52000,105
20240911,131300,499776600,52000,52100,52100,52000,37
20240911,131200,497851200,52100,52100,52100,52100,4
20240911,131100,497642800,52100,52100,52100,52100,4
20240911,131000,497434400,52100,52100,52100,52000,32
20240911,130900,495768000,52100,52100,52100,52100,0
20240911,130800,495768000,52100,52100,52100,52100,4
20240911,130700,495559600,52000,52100,52100,52000,89
20240911,130600,490923500,52100,52100,52100,52100,1
20240911,130500,490871400,52100,52000,52100,52000,24
20240911,130400,489621800,52000,52100,52100,52000,19
20240911,130300,488633400,52100,52100,52100,52000,23
20240911,130200,487435800,52000,52000,52000,52000,23
20240911,130100,486239800,52100,52100,52100,52100,4
20240911,130000,486031400,52000,52100,52100,52000,19
20240911,125900,485043000,52100,52000,52100,52000,46
20240911,125800,482648700,52100,52100,52100,52100,4
20240911,125700,482440300,52100,52000,52100,52000,19
20240911,125600,481451900,52100,52000,52100,52000,13
20240911,125500,480775400,52100,52100,52100,52000,43
20240911,125400,478536600,52100,52100,52100,52100,31
20240911,125300,476921500,52000,52000,52000,52000,23
20240911,125200,475725500,52100,52100,52100,52100,4
20240911,125100,475517100,52000,52100,52100,52000,19
20240911,125000,474528700,52000,52000,52100,52000,31
20240911,124900,472915900,52000,52000,52000,52000,1
20240911,124800,472863900,52100,52100,52100,52100,4
20240911,124700,472655500,52000,52100,52100,52000,26
20240911,124600,471303000,52100,52100,52100,52100,5
20240911,124500,471042500,52100,52100,52100,52100,4
20240911,124400,470834100,52000,52100,52100,52000,14
20240911,124300,470105500,52100,52100,52100,52100,13
20240911,124200,469428200,52000,52000,52100,52000,20
20240911,124100,468387800,52000,52000,52000,52000,23
20240911,124000,467191800,52000,52000,52000,52000,0
20240911,123900,467191800,52000,52100,52100,52000,51
20240911,123800,464536200,52000,52100,52100,52000,8
20240911,123700,464119800,52000,52000,52000,52000,15
20240911,123600,463339800,52000,52000,52000,52000,0
20240911,123500,463339800,52000,52000,52000,52000,23
20240911,123400,462143800,52000,52000,52000,52000,0
20240911,123300,462143800,52000,52100,52100,52000,15
20240911,123200,461363000,52000,52100,52100,52000,21
20240911,123100,460269600,52100,52100,52100,52100,31
20240911,123000,458654500,52100,52100,52100,52100,8
20240911,122900,458237700,52100,52100,52100,52100,25
20240911,122800,456935200,52100,52100,52100,52100,0
20240911,122700,456935200,52100,52100,52100,52100,23
20240911,122600,455736900,52100,52100,52100,52100,0
20240911,122500,455736900,52100,52100,52100,52100,15
20240911,122400,454955400,52100,52100,52100,52100,8
20240911,122300,454538600,52100,52100,52100,52100,10
20240911,122200,454017600,52100,52100,52100,52100,0
20240911,122100,454017600,52100,52100,52100,52100,8
20240911,122000,453600800,52100,52100,52100,52100,0
20240911,121900,453600800,52100,52100,52100,52100,0
20240911,121800,453600800,52100,52100,52200,52100,32
20240911,121700,451933200,52200,52200,52200,52200,0
20240911,121600,451933200,52200,52100,52200,52100,19
20240911,121500,450942900,52200,52200,52200,52100,212
20240911,121400,439877300,52200,52200,52200,52200,4
20240911,121300,439668500,52100,52100,52100,52100,100
20240911,121200,434458500,52100,52000,52100,52000,12
20240911,121100,433834100,52100,52100,52100,52100,0
20240911,121000,433834100,52100,52100,52100,52100,0
20240911,120900,433834100,52100,52000,52100,52000,9
20240911,120800,433366000,52000,52000,52000,52000,0
20240911,120700,433366000,52000,52000,52000,52000,0
20240911,120600,433366000,52000,52000,52000,52000,8
20240911,120500,432950000,52100,52100,52100,52100,23
20240911,120400,431751700,52000,52100,52100,52000,95
20240911,120300,426809400,52100,52100,52100,52100,12
20240911,120200,426184200,52100,52100,52100,52100,2
20240911,120100,426080000,52100,52100,52100,52100,30
20240911,120000,424517000,52000,52100,52100,52000,28
20240911,115900,423059000,52100,52100,52100,52100,5
20240911,115800,422798500,52100,52100,52100,52100,40
20240911,115700,420714500,52100,52100,52100,52100,8
20240911,115600,420297700,52000,52100,52100,52000,10
20240911,115500,419777500,52100,52100,52100,52100,114
20240911,115400,413838100,52200,52200,52200,52200,0
20240911,115300,413838100,52200,52200,52200,52200,0
20240911,115200,413838100,52200,52100,52200,52100,44
20240911,115100,411545600,52100,52100,52100,52100,0
20240911,115000,411545600,52100,52100,52100,52100,0
20240911,114900,411545600,52100,52100,52100,52100,8
20240911,114800,411128800,52200,52200,52200,52200,0
20240911,114700,411128800,52200,52200,52200,52200,30
20240911,114600,409562800,52100,52100,52200,52100,82
20240911,114500,405287200,52100,52100,52100,52100,51
20240911,114400,402630100,52100,52100,52100,52100,14
20240911,114300,401900700,52000,52200,52200,52000,12
20240911,114200,401275900,52200,52200,52200,52200,22
20240911,114100,400127500,52200,52200,52200,52200,4
20240911,114000,399918700,52000,52000,52000,52000,8
20240911,113900,399502700,52100,52100,52100,52100,6
20240911,113800,399190100,52000,52100,52100,52000,63
20240911,113700,395908000,52100,52100,52100,52000,37
20240911,113600,393981100,52100,52100,52100,52100,49
20240911,113500,391428200,52100,52100,52100,52100,4
20240911,113400,391219800,52100,52000,52100,52000,43
20240911,113300,388980300,52100,52100,52100,52100,42
20240911,113200,386792100,52100,52100,52100,52100,63
20240911,113100,383509800,52000,52000,52000,52000,18
20240911,113000,382573800,52100,52100,52100,52100,22
20240911,112900,381427600,52100,52100,52100,52100,4
20240911,112800,381219200,52000,52000,52000,52000,152
20240911,112700,373315200,52000,51900,52000,51900,251
20240911,112600,360264000,52000,52000,52000,52000,4
20240911,112500,360056000,51900,51900,52000,51900,126
20240911,112400,353511200,51900,51900,51900,51900,0
20240911,112300,353511200,51900,51900,51900,51900,1
20240911,112200,353459300,51900,51900,51900,51900,8
20240911,112100,353044100,52000,52000,52000,52000,1
20240911,112000,352992100,52000,51900,52000,51900,70
20240911,111900,349352900,51900,51900,51900,51900,15
20240911,111800,348574400,51900,51900,51900,51900,0
20240911,111700,348574400,51900,51900,52000,51900,36
20240911,111600,346704700,51900,52000,52000,51900,18
20240911,111500,345770200,51900,51900,51900,51900,0
20240911,111400,345770200,51900,51900,51900,51900,23
20240911,111300,344576500,52000,52000,52000,52000,7
20240911,111200,344212500,51900,51900,51900,51900,15
20240911,111100,343434000,52000,52000,52000,51900,25
20240911,111000,342136300,52000,52000,52000,51900,25
20240911,110900,340838300,52000,52000,52000,51900,21
20240911,110800,339747800,51900,52000,52000,51900,10
20240911,110700,339228600,52000,52000,52000,51900,19
20240911,110600,338242000,52000,52000,52000,52000,5
20240911,110500,337982000,52000,52000,52000,51900,32
20240911,110400,336318800,52000,52000,52000,52000,4
20240911,110300,336110800,52000,52000,52000,52000,4
20240911,110200,335902800,52000,52000,52000,51900,13
20240911,110100,335227600,52000,52000,52000,52000,12
20240911,110000,334603600,52000,52000,52000,51900,6
20240911,105900,334291700,51900,52000,52000,51900,22
20240911,105800,333148500,52000,52000,52000,52000,5
20240911,105700,332888500,52000,52000,52000,52000,4
20240911,105600,332680500,51900,52000,52000,51900,39
20240911,105500,330656200,52000,52000,52000,52000,20
20240911,105400,329616200,52000,52000,52000,52000,10
20240911,105300,329096200,51900,52000,52000,51900,19
20240911,105200,328109000,51900,51900,51900,51900,0
20240911,105100,328109000,51900,51900,52000,51900,251
20240911,105000,315064200,51800,51900,51900,51800,13
20240911,104900,314390300,51900,51900,51900,51900,1
20240911,104800,314338400,51900,51900,52000,51900,222
20240911,104700,302816200,51800,52000,52000,51800,13
20240911,104600,302141800,51800,51800,51800,51800,33
20240911,104500,300432400,51800,51900,51900,51800,74
20240911,104400,296592600,51900,51900,51900,51900,37
20240911,104300,294672300,51900,51900,51900,51900,262
20240911,104200,281074500,51900,51800,51900,51800,78
20240911,104100,277027100,51800,51900,51900,51800,68
20240911,104000,273499500,51900,51900,51900,51800,18
20240911,103900,272566800,51900,52000,52000,51800,745
20240911,103800,233848500,52100,52100,52100,52100,11
20240911,103700,233275400,52100,52100,52100,52100,1
20240911,103600,233223300,52100,52000,52100,52000,12
20240911,103500,232598900,52100,52100,52100,52100,2
20240911,103400,232494700,52000,52000,52000,52000,19
20240911,103300,231506700,52000,52300,52300,52000,596
20240911,103200,200408900,52300,52300,52300,52300,0
20240911,103100,200408900,52300,52300,52300,52300,0
20240911,103000,200408900,52300,52500,52600,52300,316
20240911,102900,183827900,52600,52600,52600,52600,4
20240911,102800,183617500,52600,52600,52600,52600,4
20240911,102700,183407100,52500,52600,52600,52500,35
20240911,102600,181569200,52600,52600,52600,52600,6
20240911,102500,181253600,52600,52600,52600,52600,4
20240911,102400,181043200,52500,52500,52600,52500,28
20240911,102300,179571800,52500,52500,52500,52500,0
20240911,102200,179571800,52500,52500,52500,52500,0
20240911,102100,179571800,52500,52600,52600,52500,9
20240911,102000,179099200,52600,52600,52600,52600,1
20240911,101900,179046600,52500,52500,52500,52500,168
20240911,101800,170226600,52500,52500,52500,52500,195
20240911,101700,159989100,52500,52500,52500,52500,0
20240911,101600,159989100,52500,52500,52500,52500,0
20240911,101500,159989100,52500,52500,52500,52500,8
20240911,101400,159569100,52500,52500,52500,52500,48
20240911,101300,157049100,52500,52500,52500,52500,0
20240911,101200,157049100,52500,52600,52600,52500,9
20240911,101100,156576500,52600,52600,52600,52600,1
20240911,101000,156523900,52600,52500,52600,52500,38
20240911,100900,154525900,52500,52500,52500,52500,1
20240911,100800,154473400,52600,52600,52600,52600,7
20240911,100700,154105200,52500,52500,52500,52500,8
20240911,100600,153685200,52600,52600,52600,52600,0
20240911,100500,153685200,52600,52700,52700,52500,193
20240911,100400,143532900,52700,52700,52700,52600,141
20240911,100300,136103000,52700,52700,52700,52700,0
20240911,100200,136103000,52700,52700,52700,52700,0
20240911,100100,136103000,52700,52600,52700,52600,11
20240911,100000,135524100,52700,52700,52700,52700,40
20240911,095900,133416100,52700,52700,52700,52700,0
20240911,095800,133416100,52700,52600,52700,52600,11
20240911,095700,132837200,52700,52700,52700,52700,40
20240911,095600,130729200,52700,52700,52700,52700,13
20240911,095500,130044100,52600,52600,52600,52600,8
20240911,095400,129623300,52700,52700,52700,52700,13
20240911,095300,128938200,52700,52600,52700,52600,23
20240911,095200,127726200,52700,52600,52700,52600,11
20240911,095100,127147300,52700,52600,52700,52600,275
20240911,095000,112675900,52600,52600,52600,52600,4
20240911,094900,112465500,52600,52600,52600,52500,51
20240911,094800,109783700,52600,52600,52600,52600,0
20240911,094700,109783700,52600,52600,52600,52600,13
20240911,094600,109099900,52600,52500,52600,52500,11
20240911,094500,108522100,52500,52500,52500,52500,0
20240911,094400,108522100,52500,52500,52500,52500,0
20240911,094300,108522100,52500,52500,52500,52400,10
20240911,094200,107997700,52600,52600,52600,52600,0
20240911,094100,107997700,52600,52600,52600,52600,0
20240911,094000,107997700,52600,52600,52600,52400,13
20240911,093900,107315500,52600,52600,52600,52600,5
20240911,093800,107052500,52600,52600,52600,52600,7
20240911,093700,106684300,52600,52600,52600,52400,52
20240911,093600,103950800,52600,52600,52600,52600,0
20240911,093500,103950800,52600,52400,52600,52400,11
20240911,093400,103373800,52600,52400,52600,52400,499
20240911,093300,77210200,52400,52400,52400,52400,0
20240911,093200,77210200,52400,52300,52400,52300,20
20240911,093100,76163000,52400,52400,52400,52400,31
20240911,093000,74538600,52400,52400,52400,52400,0
20240911,092900,74538600,52400,52400,52400,52200,56
20240911,092800,71605800,52400,52200,52400,52200,19
20240911,092700,70612800,52300,52300,52400,52200,12
20240911,092600,69985000,52300,52300,52400,52200,83
20240911,092500,65643400,52300,52300,52300,52300,5
20240911,092400,65381900,52300,52300,52300,52300,0
20240911,092300,65381900,52300,52300,52300,52300,8
20240911,092200,64963500,52300,52300,52300,52300,1
20240911,092100,64911200,52300,52300,52300,52300,0
20240911,092000,64911200,52300,52400,52400,52300,8
20240911,091900,64492500,52200,52200,52200,52200,21
20240911,091800,63396300,52500,52500,52500,52500,32
20240911,091700,61716300,52500,52500,52500,52200,51
20240911,091600,59044200,52500,52300,52500,52300,178
20240911,091500,49719000,52400,52400,52400,52400,2
20240911,091400,49614200,52400,52400,52400,52400,109
20240911,091300,43902600,52400,52400,52500,52400,40
20240911,091200,41805700,52500,52400,52500,52400,49
20240911,091100,39237300,52500,52400,52500,52400,9
20240911,091000,38765600,52500,52500,52500,52500,1
20240911,090900,38713100,52500,52500,52500,52500,1
20240911,090800,38660600,52400,52600,52600,52400,446
20240911,090700,15240700,52500,52500,52600,52500,27
20240911,090600,13822900,52600,52500,52600,52500,46
20240911,090500,11407000,52600,52500,52600,52500,27
20240911,090400,9988900,52600,52500,52600,52500,42
20240911,090300,7782700,52600,52600,52600,52500,32
20240911,090200,6101700,52600,52500,52600,52500,33
20240911,090100,4368600,52600,52700,52700,52600,28
20240911,090000,2895500,52500,52700,52700,52500,55
Reference in New Issue Copy Permalink