ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111770/min/candle-20230925.csv

659 lines
35 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
20230925,195600,4571811250,50100,50100,50100,50100,5088
20230925,195500,4571811250,50100,50100,50100,50100,0
20230925,195400,4571811250,50100,50100,50100,50100,0
20230925,195300,4571811250,50100,50100,50100,50100,0
20230925,195200,4571811250,50100,50100,50100,50100,0
20230925,195100,4571811250,50100,50100,50100,50100,0
20230925,195000,4571811250,50100,50100,50100,50100,0
20230925,194900,4571811250,50100,50100,50100,50100,0
20230925,194800,4571811250,50100,50100,50100,50100,0
20230925,194700,4571811250,50100,50100,50100,50100,0
20230925,194600,4571811250,50100,50100,50100,50100,0
20230925,194500,4571811250,50100,50100,50100,50100,0
20230925,194400,4571811250,50100,50100,50100,50100,0
20230925,194300,4571811250,50100,50100,50100,50100,0
20230925,194200,4571811250,50100,50100,50100,50100,0
20230925,194100,4571811250,50100,50100,50100,50100,0
20230925,194000,4571811250,50100,50100,50100,50100,0
20230925,193900,4571811250,50100,50100,50100,50100,0
20230925,193800,4571811250,50100,50100,50100,50100,0
20230925,193700,4571811250,50100,50100,50100,50100,0
20230925,193600,4571811250,50100,50100,50100,50100,0
20230925,193500,4571811250,50100,50100,50100,50100,0
20230925,193400,4571811250,50100,50100,50100,50100,0
20230925,193300,4571811250,50100,50100,50100,50100,0
20230925,193200,4571811250,50100,50100,50100,50100,0
20230925,193100,4571811250,50100,50100,50100,50100,0
20230925,193000,4571811250,50100,50100,50100,50100,0
20230925,192900,4571811250,50100,50100,50100,50100,0
20230925,192800,4571811250,50100,50100,50100,50100,0
20230925,192700,4571811250,50100,50100,50100,50100,0
20230925,192600,4571811250,50100,50100,50100,50100,5088
20230925,192500,4571811250,50100,50100,50100,50100,0
20230925,192400,4571811250,50100,50100,50100,50100,0
20230925,192300,4571811250,50100,50100,50100,50100,0
20230925,192200,4571811250,50100,50100,50100,50100,0
20230925,192100,4571811250,50100,50100,50100,50100,0
20230925,192000,4571811250,50100,50100,50100,50100,0
20230925,191900,4571811250,50100,50100,50100,50100,0
20230925,191800,4571811250,50100,50100,50100,50100,0
20230925,191700,4571811250,50100,50100,50100,50100,0
20230925,191600,4571811250,50100,50100,50100,50100,0
20230925,191500,4571811250,50100,50100,50100,50100,0
20230925,191400,4571811250,50100,50100,50100,50100,0
20230925,191300,4571811250,50100,50100,50100,50100,0
20230925,191200,4571811250,50100,50100,50100,50100,0
20230925,191100,4571811250,50100,50100,50100,50100,0
20230925,191000,4571811250,50100,50100,50100,50100,0
20230925,190900,4571811250,50100,50100,50100,50100,0
20230925,190800,4571811250,50100,50100,50100,50100,0
20230925,190700,4571811250,50100,50100,50100,50100,0
20230925,190600,4571811250,50100,50100,50100,50100,0
20230925,190500,4571811250,50100,50100,50100,50100,0
20230925,190400,4571811250,50100,50100,50100,50100,0
20230925,190300,4571811250,50100,50100,50100,50100,0
20230925,190200,4571811250,50100,50100,50100,50100,0
20230925,190100,4571811250,50100,50100,50100,50100,0
20230925,190000,4571811250,50100,50100,50100,50100,0
20230925,185900,4571811250,50100,50100,50100,50100,0
20230925,185800,4571811250,50100,50100,50100,50100,0
20230925,185700,4571811250,50100,50100,50100,50100,0
20230925,185600,4571811250,50100,50100,50100,50100,5088
20230925,185500,4571811250,50100,50100,50100,50100,0
20230925,185400,4571811250,50100,50100,50100,50100,0
20230925,185300,4571811250,50100,50100,50100,50100,0
20230925,185200,4571811250,50100,50100,50100,50100,0
20230925,185100,4571811250,50100,50100,50100,50100,0
20230925,185000,4571811250,50100,50100,50100,50100,0
20230925,184900,4571811250,50100,50100,50100,50100,0
20230925,184800,4571811250,50100,50100,50100,50100,0
20230925,184700,4571811250,50100,50100,50100,50100,0
20230925,184600,4571811250,50100,50100,50100,50100,0
20230925,184500,4571811250,50100,50100,50100,50100,0
20230925,184400,4571811250,50100,50100,50100,50100,0
20230925,184300,4571811250,50100,50100,50100,50100,0
20230925,184200,4571811250,50100,50100,50100,50100,0
20230925,184100,4571811250,50100,50100,50100,50100,0
20230925,184000,4571811250,50100,50100,50100,50100,0
20230925,183900,4571811250,50100,50100,50100,50100,0
20230925,183800,4571811250,50100,50100,50100,50100,0
20230925,183700,4571811250,50100,50100,50100,50100,0
20230925,183600,4571811250,50100,50100,50100,50100,0
20230925,183500,4571811250,50100,50100,50100,50100,0
20230925,183400,4571811250,50100,50100,50100,50100,0
20230925,183300,4571811250,50100,50100,50100,50100,0
20230925,183200,4571811250,50100,50100,50100,50100,0
20230925,183100,4571811250,50100,50100,50100,50100,0
20230925,183000,4571811250,50100,50100,50100,50100,0
20230925,182900,4571811250,50100,50100,50100,50100,0
20230925,182800,4571811250,50100,50100,50100,50100,0
20230925,182700,4571811250,50100,50100,50100,50100,0
20230925,182600,4571811250,50100,50100,50100,50100,5088
20230925,182500,4571811250,50100,50100,50100,50100,0
20230925,182400,4571811250,50100,50100,50100,50100,0
20230925,182300,4571811250,50100,50100,50100,50100,0
20230925,182200,4571811250,50100,50100,50100,50100,0
20230925,182100,4571811250,50100,50100,50100,50100,0
20230925,182000,4571811250,50100,50100,50100,50100,0
20230925,181900,4571811250,50100,50100,50100,50100,0
20230925,181800,4571811250,50100,50100,50100,50100,0
20230925,181700,4571811250,50100,50100,50100,50100,0
20230925,181600,4571811250,50100,50100,50100,50100,0
20230925,181500,4571811250,50100,50100,50100,50100,0
20230925,181400,4571811250,50100,50100,50100,50100,0
20230925,181300,4571811250,50100,50100,50100,50100,0
20230925,181200,4571811250,50100,50100,50100,50100,0
20230925,181100,4571811250,50100,50100,50100,50100,0
20230925,181000,4571811250,50100,50100,50100,50100,0
20230925,180900,4571811250,50100,50100,50100,50100,0
20230925,180800,4571811250,50100,50100,50100,50100,0
20230925,180700,4571811250,50100,50100,50100,50100,0
20230925,180600,4571811250,50100,50100,50100,50100,0
20230925,180500,4571811250,50100,50100,50100,50100,0
20230925,180400,4571811250,50100,50100,50100,50100,0
20230925,180300,4571811250,50100,50100,50100,50100,0
20230925,180200,4571811250,50100,50100,50100,50100,0
20230925,180100,4571811250,50100,50100,50100,50100,0
20230925,180000,4571811250,50100,50100,50100,50100,0
20230925,175900,4571811250,50100,50100,50100,50100,0
20230925,175800,4571811250,50100,50100,50100,50100,0
20230925,175700,4571811250,50100,50100,50100,50100,0
20230925,175600,4571811250,50100,50100,50100,50100,5088
20230925,175500,4571811250,50100,50100,50100,50100,0
20230925,175400,4571811250,50100,50100,50100,50100,0
20230925,175300,4571811250,50100,50100,50100,50100,0
20230925,175200,4571811250,50100,50100,50100,50100,0
20230925,175100,4571811250,50100,50100,50100,50100,0
20230925,175000,4571811250,50100,50100,50100,50100,0
20230925,174900,4571811250,50100,50100,50100,50100,0
20230925,174800,4571811250,50100,50100,50100,50100,0
20230925,174700,4571811250,50100,50100,50100,50100,0
20230925,174600,4571811250,50100,50100,50100,50100,0
20230925,174500,4571811250,50100,50100,50100,50100,0
20230925,174400,4571811250,50100,50100,50100,50100,0
20230925,174300,4571811250,50100,50100,50100,50100,0
20230925,174200,4571811250,50100,50100,50100,50100,0
20230925,174100,4571811250,50100,50100,50100,50100,0
20230925,174000,4571811250,50100,50100,50100,50100,0
20230925,173900,4571811250,50100,50100,50100,50100,0
20230925,173800,4571811250,50100,50100,50100,50100,0
20230925,173700,4571811250,50100,50100,50100,50100,0
20230925,173600,4571811250,50100,50100,50100,50100,0
20230925,173500,4571811250,50100,50100,50100,50100,0
20230925,173400,4571811250,50100,50100,50100,50100,0
20230925,173300,4571811250,50100,50100,50100,50100,0
20230925,173200,4571811250,50100,50100,50100,50100,0
20230925,173100,4571811250,50100,50100,50100,50100,0
20230925,173000,4571811250,50100,50100,50100,50100,0
20230925,172900,4571811250,50100,50100,50100,50100,0
20230925,172800,4571811250,50100,50100,50100,50100,0
20230925,172700,4571811250,50100,50100,50100,50100,0
20230925,172600,4571811250,50100,50100,50100,50100,5088
20230925,172500,4571811250,50100,50100,50100,50100,0
20230925,172400,4571811250,50100,50100,50100,50100,0
20230925,172300,4571811250,50100,50100,50100,50100,0
20230925,172200,4571811250,50100,50100,50100,50100,0
20230925,172100,4571811250,50100,50100,50100,50100,0
20230925,172000,4571811250,50100,50100,50100,50100,0
20230925,171900,4571811250,50100,50100,50100,50100,0
20230925,171800,4571811250,50100,50100,50100,50100,0
20230925,171700,4571811250,50100,50100,50100,50100,0
20230925,171600,4571811250,50100,50100,50100,50100,0
20230925,171500,4571811250,50100,50100,50100,50100,0
20230925,171400,4571811250,50100,50100,50100,50100,0
20230925,171300,4571811250,50100,50100,50100,50100,0
20230925,171200,4571811250,50100,50100,50100,50100,0
20230925,171100,4571811250,50100,50100,50100,50100,0
20230925,171000,4571811250,50100,50100,50100,50100,0
20230925,170900,4571811250,50100,50100,50100,50100,0
20230925,170800,4571811250,50100,50100,50100,50100,0
20230925,170700,4571811250,50100,50100,50100,50100,0
20230925,170600,4571811250,50100,50100,50100,50100,0
20230925,170500,4571811250,50100,50100,50100,50100,0
20230925,170400,4571811250,50100,50100,50100,50100,0
20230925,170300,4571811250,50100,50100,50100,50100,0
20230925,170200,4571811250,50100,50100,50100,50100,0
20230925,170100,4571811250,50100,50100,50100,50100,0
20230925,170000,4571811250,50100,50100,50100,50100,0
20230925,165900,4571811250,50100,50100,50100,50100,0
20230925,165800,4571811250,50100,50100,50100,50100,0
20230925,165700,4571811250,50100,50100,50100,50100,0
20230925,165600,4571811250,50100,50100,50100,50100,5088
20230925,165500,4571811250,50100,50100,50100,50100,0
20230925,165400,4571811250,50100,50100,50100,50100,0
20230925,165300,4571811250,50100,50100,50100,50100,0
20230925,165200,4571811250,50100,50100,50100,50100,0
20230925,165100,4571811250,50100,50100,50100,50100,0
20230925,165000,4571811250,50100,50100,50100,50100,0
20230925,164900,4571811250,50100,50100,50100,50100,0
20230925,164800,4571811250,50100,50100,50100,50100,0
20230925,164700,4571811250,50100,50100,50100,50100,0
20230925,164600,4571811250,50100,50100,50100,50100,0
20230925,164500,4571811250,50100,50100,50100,50100,0
20230925,164400,4571811250,50100,50100,50100,50100,0
20230925,164300,4571811250,50100,50100,50100,50100,0
20230925,164200,4571811250,50100,50100,50100,50100,0
20230925,164100,4571811250,50100,50100,50100,50100,0
20230925,164000,4571811250,50100,50100,50100,50100,0
20230925,163900,4571811250,50100,50100,50100,50100,0
20230925,163800,4571811250,50100,50100,50100,50100,0
20230925,163700,4571811250,50100,50100,50100,50100,0
20230925,163600,4571811250,50100,50100,50100,50100,0
20230925,163500,4571811250,50100,50100,50100,50100,0
20230925,163400,4571811250,50100,50100,50100,50100,0
20230925,163300,4571811250,50100,50100,50100,50100,0
20230925,163200,4571811250,50100,50100,50100,50100,0
20230925,163100,4571811250,50100,50100,50100,50100,0
20230925,163000,4571811250,50100,50100,50100,50100,0
20230925,162900,4571811250,50100,50100,50100,50100,0
20230925,162800,4571811250,50100,50100,50100,50100,0
20230925,162700,4571811250,50100,50100,50100,50100,0
20230925,162600,4571811250,50100,50100,50100,50100,5088
20230925,162500,4571811250,50100,50100,50100,50100,0
20230925,162400,4571811250,50100,50100,50100,50100,0
20230925,162300,4571811250,50100,50100,50100,50100,0
20230925,162200,4571811250,50100,50100,50100,50100,0
20230925,162100,4571811250,50100,50100,50100,50100,0
20230925,162000,4571811250,50100,50100,50100,50100,0
20230925,161900,4571811250,50100,50100,50100,50100,0
20230925,161800,4571811250,50100,50100,50100,50100,0
20230925,161700,4571811250,50100,50100,50100,50100,0
20230925,161600,4571811250,50100,50100,50100,50100,0
20230925,161500,4571811250,50100,50100,50100,50100,0
20230925,161400,4571811250,50100,50100,50100,50100,0
20230925,161300,4571811250,50100,50100,50100,50100,0
20230925,161200,4571811250,50100,50100,50100,50100,0
20230925,161100,4571811250,50100,50100,50100,50100,0
20230925,161000,4571811250,50100,50100,50100,50100,0
20230925,160900,4571811250,50100,50100,50100,50100,0
20230925,160800,4571811250,50100,50100,50100,50100,0
20230925,160700,4571811250,50100,50100,50100,50100,0
20230925,160600,4571811250,50100,50100,50100,50100,0
20230925,160500,4571811250,50100,50100,50100,50100,0
20230925,160400,4571811250,50100,50100,50100,50100,0
20230925,160300,4571811250,50100,50100,50100,50100,0
20230925,160200,4571811250,50100,50100,50100,50100,0
20230925,160100,4571811250,50100,50100,50100,50100,0
20230925,160000,4571811250,50100,50100,50100,50100,0
20230925,155900,4571811250,50100,50100,50100,50100,0
20230925,155800,4571811250,50100,50100,50100,50100,0
20230925,155700,4571811250,50100,50100,50100,50100,0
20230925,155600,4571811250,50100,50100,50100,50100,5088
20230925,155500,4571811250,50100,50100,50100,50100,0
20230925,155400,4571811250,50100,50100,50100,50100,0
20230925,155300,4571811250,50100,50100,50100,50100,0
20230925,155200,4571811250,50100,50100,50100,50100,0
20230925,155100,4571811250,50100,50100,50100,50100,0
20230925,155000,4571811250,50100,50100,50100,50100,0
20230925,154900,4571811250,50100,50100,50100,50100,0
20230925,154800,4571811250,50100,50100,50100,50100,0
20230925,154700,4571811250,50100,50100,50100,50100,0
20230925,154600,4571811250,50100,50100,50100,50100,0
20230925,154500,4571811250,50100,50100,50100,50100,0
20230925,154400,4571811250,50100,50100,50100,50100,0
20230925,154300,4571811250,50100,50100,50100,50100,0
20230925,154200,4571811250,50100,50100,50100,50100,0
20230925,154100,4571811250,50100,50100,50100,50100,0
20230925,154000,4571811250,50100,50100,50100,50100,0
20230925,153900,4571811250,50100,50100,50100,50100,0
20230925,153800,4571811250,50100,50100,50100,50100,0
20230925,153700,4571811250,50100,50100,50100,50100,0
20230925,153600,4571811250,50100,50100,50100,50100,0
20230925,153500,4571811250,50100,50100,50100,50100,0
20230925,153400,4571811250,50100,50100,50100,50100,0
20230925,153300,4571811250,50100,50100,50100,50100,0
20230925,153200,4571811250,50100,50100,50100,50100,0
20230925,153100,4571811250,50100,50100,50100,50100,0
20230925,153000,4571811250,50100,50100,50100,50100,5088
20230925,152900,4316902450,50100,50100,50100,50100,0
20230925,152800,4316902450,50100,50100,50100,50100,0
20230925,152700,4316902450,50100,50100,50100,50100,0
20230925,152600,4316902450,50100,50100,50100,50100,0
20230925,152500,4316902450,50100,50100,50100,50100,0
20230925,152400,4316902450,50100,50100,50100,50100,0
20230925,152300,4316902450,50100,50100,50100,50100,0
20230925,152200,4316902450,50100,50100,50100,50100,0
20230925,152100,4316902450,50100,50100,50100,50100,0
20230925,152000,4316902450,50100,50100,50100,50100,0
20230925,151900,4316902450,50100,50200,50200,50100,225
20230925,151800,4305609550,50100,50200,50200,50100,216
20230925,151700,4294768450,50200,50000,50200,50000,152
20230925,151600,4287153050,50000,50200,50200,49950,921
20230925,151500,4241067800,50200,50100,50300,50100,367
20230925,151400,4222644500,50100,50100,50200,50100,140
20230925,151300,4215626900,50100,50100,50200,50100,131
20230925,151200,4209063700,50100,50100,50100,50100,120
20230925,151100,4203051700,50100,50100,50100,50100,47
20230925,151000,4200697000,50100,50100,50300,50000,886
20230925,150900,4156292500,50100,50100,50200,50000,162
20230925,150800,4148176500,50100,50000,50100,50000,334
20230925,150700,4131447700,50000,50000,50100,50000,187
20230925,150600,4122082100,50100,50000,50100,50000,233
20230925,150500,4110414700,50000,50000,50100,50000,183
20230925,150400,4101260200,50000,50000,50100,50000,159
20230925,150300,4093301600,50000,50000,50100,50000,183
20230925,150200,4084149400,50000,49950,50100,49950,370
20230925,150100,4065649700,50000,50000,50000,50000,381
20230925,150000,4046599700,50100,50100,50100,50000,112
20230925,145900,4040996900,50000,50000,50100,50000,149
20230925,145800,4033545600,50000,50000,50100,50000,189
20230925,145700,4024087700,50000,50100,50100,50000,150
20230925,145600,4016580700,50100,50200,50200,50100,177
20230925,145500,4007712900,50100,50100,50200,50100,150
20230925,145400,4000196900,50100,50100,50200,50100,148
20230925,145300,3992779700,50100,50100,50100,50100,114
20230925,145200,3987068300,50100,50100,50200,50100,97
20230925,145100,3982207700,50200,50100,50200,50100,102
20230925,145000,3977097000,50100,50000,50100,50000,301
20230925,144900,3962040100,50000,50100,50200,50000,249
20230925,144800,3949563500,50100,50100,50200,50100,68
20230925,144700,3946155600,50200,50100,50200,50000,331
20230925,144600,3929571600,50100,50100,50100,50100,496
20230925,144500,3904722000,50100,50100,50200,50100,117
20230925,144400,3898858900,50100,50100,50200,50100,102
20230925,144300,3893747400,50100,50100,50200,50100,113
20230925,144200,3888086000,50200,50100,50200,50100,113
20230925,144100,3882422700,50100,50100,50200,50100,114
20230925,144000,3876710200,50100,50100,50100,50100,87
20230925,143900,3872351500,50100,50100,50200,50100,136
20230925,143800,3865534900,50100,50100,50200,50100,88
20230925,143700,3861126000,50100,50100,50200,50100,44
20230925,143600,3858921500,50200,50100,50200,50100,36
20230925,143500,3857116900,50200,50100,50200,50000,318
20230925,143400,3841188800,50100,50100,50200,50100,110
20230925,143300,3835677600,50100,50100,50200,50100,160
20230925,143200,3827659700,50100,50100,50200,50100,134
20230925,143100,3820943300,50100,50100,50200,50100,122
20230925,143000,3814830700,50200,50100,50200,50100,234
20230925,142900,3803105700,50100,50200,50200,50100,120
20230925,142800,3797091800,50100,50100,50200,50100,113
20230925,142700,3791427200,50200,50200,50200,50100,314
20230925,142600,3775668200,50200,50200,50300,50200,60
20230925,142500,3772655500,50200,50200,50300,50200,35
20230925,142400,3770896600,50200,50300,50400,50200,135
20230925,142300,3764106900,50300,50100,50300,50100,508
20230925,142200,3738594500,50100,50100,50200,50100,172
20230925,142100,3729969200,50100,50200,50200,50100,185
20230925,142000,3720689700,50100,50100,50200,50100,144
20230925,141900,3713470200,50100,50100,50200,50100,131
20230925,141800,3706904100,50200,50200,50200,50100,116
20230925,141700,3701084900,50200,50100,50200,50000,240
20230925,141600,3689063600,50000,50000,50100,50000,73
20230925,141500,3685412800,50000,50000,50100,50000,90
20230925,141400,3680907600,50100,50100,50100,50000,34
20230925,141300,3679206400,50100,50100,50100,50000,111
20230925,141200,3673647600,50100,50000,50100,50000,242
20230925,141100,3661525500,50100,50100,50100,50000,83
20230925,141000,3657372700,50100,50100,50100,50100,88
20230925,140900,3652963900,50100,50200,50200,50100,71
20230925,140800,3649405600,50100,50100,50200,50100,233
20230925,140700,3637732000,50200,50100,50200,50100,25
20230925,140600,3636478500,50200,50100,50200,50100,36
20230925,140500,3634673900,50200,49950,50200,49850,3472
20230925,140400,3461120150,49950,50000,50100,49950,941
20230925,140300,3414019850,50000,50000,50200,49650,2660
20230925,140200,3281656300,50000,50100,50300,49700,1162
20230925,140100,3223451000,50100,50200,50200,49950,449
20230925,140000,3200986700,50200,50200,50200,50100,287
20230925,135900,3186582800,50100,50200,50200,50100,126
20230925,135800,3180265500,50100,50100,50200,50100,82
20230925,135700,3176154400,50200,50000,50200,50000,135
20230925,135600,3169393600,50000,50200,50200,49900,667
20230925,135500,3136021150,50200,50200,50200,50100,71
20230925,135400,3132459250,50200,50200,50200,50100,87
20230925,135300,3128093850,50200,50100,50200,50100,68
20230925,135200,3124682550,50200,50200,50200,50100,87
20230925,135100,3120316650,50100,50100,50200,50100,70
20230925,135000,3116804650,50100,50200,50200,50100,267
20230925,134900,3103402450,50100,50100,50200,50100,70
20230925,134800,3099892350,50200,50200,50200,50100,57
20230925,134700,3097032750,50100,50200,50200,50100,299
20230925,134600,3082027850,50100,50200,50200,50100,181
20230925,134500,3072948950,50200,50200,50200,50100,64
20230925,134400,3069737750,50100,50100,50200,50100,73
20230925,134300,3066075350,50100,50100,50100,50000,111
20230925,134200,3060515250,50100,50100,50100,50000,136
20230925,134100,3053703650,50000,50100,50100,50000,98
20230925,134000,3048798550,50100,50000,50100,50000,78
20230925,133900,3044896650,50100,50100,50100,50000,71
20230925,133800,3041342950,50100,50000,50100,50000,119
20230925,133700,3035385550,50100,50000,50100,50000,87
20230925,133600,3031033450,50100,50100,50100,50000,112
20230925,133500,3025427250,50100,50000,50100,50000,100
20230925,133400,3020424250,50100,50000,50100,50000,87
20230925,133300,3016070150,50100,50000,50100,50000,42
20230925,133200,3013967750,50000,50000,50100,50000,51
20230925,133100,3011414950,50100,50000,50100,50000,56
20230925,133000,3008611350,50100,50000,50100,50000,63
20230925,132900,3005457450,50100,50000,50100,50000,194
20230925,132800,2995739050,50100,49950,50100,49950,137
20230925,132700,2988888150,49950,49900,50000,49900,131
20230925,132600,2982343750,49950,49900,49950,49900,124
20230925,132500,2976150800,49900,49950,49950,49900,53
20230925,132400,2973504500,49950,49650,49950,49650,1287
20230925,132300,2909572100,49650,49700,49850,49600,2860
20230925,132200,2767554550,49700,49750,50000,49700,904
20230925,132100,2722605000,49750,50000,50100,49750,1617
20230925,132000,2641845950,49950,50000,50000,49950,79
20230925,131900,2637896950,50000,50000,50000,49950,105
20230925,131800,2632648050,50000,50000,50000,49950,51
20230925,131700,2630098300,50000,50000,50000,49950,120
20230925,131600,2624099250,49950,50000,50000,49950,63
20230925,131500,2620950050,50000,49950,50000,49950,80
20230925,131400,2616951350,50000,50000,50000,49950,58
20230925,131300,2614052100,50000,50000,50000,49950,88
20230925,131200,2609653950,50000,50000,50000,49950,67
20230925,131100,2606304550,49950,49950,50000,49950,30
20230925,131000,2604805100,50000,50000,50000,49950,145
20230925,130900,2597557100,49950,50000,50000,49950,35
20230925,130800,2595807600,49950,49900,49950,49900,82
20230925,130700,2591712800,49900,49900,49900,49900,5
20230925,130600,2591463300,49850,49850,49900,49850,142
20230925,130500,2584384250,49850,49900,49900,49850,127
20230925,130400,2578052600,49900,49800,49900,49800,145
20230925,130300,2570827750,49800,49850,49850,49800,255
20230925,130200,2558118050,49850,49850,49900,49850,52
20230925,130100,2555525300,49850,49850,49900,49850,60
20230925,130000,2552534150,49850,49950,49950,49850,174
20230925,125900,2543852850,49950,49900,49950,49900,117
20230925,125800,2538014000,49900,49900,49900,49900,73
20230925,125700,2534371300,49900,49950,49950,49900,23
20230925,125600,2533223300,49950,49950,49950,49900,32
20230925,125500,2531625550,49950,49900,49950,49900,18
20230925,125400,2530726700,49900,49900,50000,49900,31
20230925,125300,2529177700,49950,49900,49950,49900,137
20230925,125200,2522335050,49850,49850,49950,49850,23
20230925,125100,2521187450,49850,49900,49950,49850,104
20230925,125000,2515997650,49850,49950,49950,49850,74
20230925,124900,2512303650,49900,49900,50100,49900,1430
20230925,124800,2440877150,49950,49900,50000,49900,225
20230925,124700,2429638450,49950,50000,50000,49950,609
20230925,124600,2399212050,50000,50000,50000,50000,44
20230925,124500,2397012050,50100,50000,50100,50000,73
20230925,124400,2393360550,50000,50000,50100,50000,48
20230925,124300,2390958950,50000,50000,50100,50000,23
20230925,124200,2389808850,50000,50000,50100,50000,107
20230925,124100,2384449450,50100,50000,50100,50000,154
20230925,124000,2376735750,50000,50000,50000,50000,62
20230925,123900,2373635750,50000,50000,50100,50000,70
20230925,123800,2370133050,50000,50100,50100,50000,49
20230925,123700,2367682950,50100,50000,50100,50000,62
20230925,123600,2364582850,50000,50100,50100,50000,58
20230925,123500,2361680950,50000,50000,50000,50000,38
20230925,123400,2359780950,50000,50100,50100,50000,41
20230925,123300,2357730650,50100,50100,50100,50000,56
20230925,123200,2354927850,50100,50000,50100,50000,36
20230925,123100,2353126750,50100,50000,50100,50000,11
20230925,123000,2352576650,50200,50100,50300,49950,865
20230925,122900,2309275500,50100,50100,50300,50100,41
20230925,122800,2307218900,50300,50100,50300,50100,20
20230925,122700,2306213900,50200,50100,50200,50100,244
20230925,122600,2293968300,50100,50200,50200,50100,45
20230925,122500,2291712700,50100,50100,50100,50100,35
20230925,122400,2289959200,50100,50100,50200,50100,48
20230925,122300,2287553400,50100,50200,50200,50100,37
20230925,122200,2285697000,50200,50200,50200,50100,38
20230925,122100,2283790600,50200,50100,50200,50100,115
20230925,122000,2278027100,50000,50100,50100,50000,90
20230925,121900,2273519400,50100,50000,50100,50000,243
20230925,121800,2261346100,50100,50000,50100,50000,95
20230925,121700,2256588600,50000,50000,50000,50000,166
20230925,121600,2248288600,50000,50000,50100,50000,81
20230925,121500,2244235900,50000,50000,50100,50000,100
20230925,121400,2239232400,50000,50100,50100,50000,286
20230925,121300,2224907800,50100,50200,50200,50100,53
20230925,121200,2222251000,50100,50100,50200,50100,80
20230925,121100,2218241100,50100,50100,50100,50100,48
20230925,121000,2215836300,50100,50100,50100,50100,203
20230925,120900,2205666000,50100,50100,50200,50100,53
20230925,120800,2203009100,50100,50100,50200,50100,41
20230925,120700,2200954900,50100,50100,50200,50100,60
20230925,120600,2197947400,50100,50200,50200,50100,50
20230925,120500,2195440400,50100,50200,50200,50100,42
20230925,120400,2193336100,50100,50200,50200,50100,38
20230925,120300,2191431100,50200,50100,50200,50100,61
20230925,120200,2188372100,50100,50200,50200,50100,62
20230925,120100,2185261900,50100,50100,50200,50100,22
20230925,120000,2184158500,50200,50000,50200,50000,164
20230925,115900,2175943800,50000,50000,50100,50000,103
20230925,115800,2170786200,50000,50100,50100,50000,49
20230925,115700,2168333800,50000,50000,50100,50000,75
20230925,115600,2164580300,50000,50000,50100,50000,59
20230925,115500,2161629600,50000,50000,50000,50000,50
20230925,115400,2159129600,50000,50000,50100,50000,49
20230925,115300,2156677300,50000,50000,50100,50000,119
20230925,115200,2150723800,50000,50100,50200,50000,75
20230925,115100,2146967500,50100,50100,50200,50100,63
20230925,115000,2143810400,50100,50100,50200,50100,8
20230925,114900,2143409500,50100,50100,50200,50100,18
20230925,114800,2142506900,50100,50100,50200,50000,247
20230925,114700,2130132100,50100,50100,50200,50100,41
20230925,114600,2128077900,50100,50200,50300,50100,192
20230925,114500,2118452800,50200,50200,50300,50200,89
20230925,114400,2113984300,50200,50300,50300,50200,445
20230925,114300,2091606500,50300,50300,50400,50300,46
20230925,114200,2089292500,50300,50300,50400,50300,47
20230925,114100,2086926600,50300,50300,50400,50300,36
20230925,114000,2085114900,50400,50300,50400,50300,70
20230925,113900,2081592500,50300,50400,50400,50300,45
20230925,113800,2079326300,50300,50300,50400,50300,28
20230925,113700,2077916100,50400,50400,50400,50300,47
20230925,113600,2075548500,50400,50400,50400,50300,144
20230925,113500,2068291900,50300,50400,50400,50300,32
20230925,113400,2066681000,50300,50300,50400,50300,28
20230925,113300,2065271100,50500,50300,50500,50200,111
20230925,113200,2059682100,50300,50200,50300,50200,54
20230925,113100,2056967100,50300,50300,50300,50200,85
20230925,113000,2052692100,50200,50200,50300,50200,32
20230925,112900,2051083800,50200,50200,50300,50200,48
20230925,112800,2048670700,50300,50200,50300,50200,35
20230925,112700,2046911500,50300,50200,50300,50200,98
20230925,112600,2041982600,50200,50300,50300,50200,55
20230925,112500,2039217300,50300,50300,50300,50200,62
20230925,112400,2036101700,50400,50400,50400,50200,39
20230925,112300,2034137100,50200,50200,50300,50200,152
20230925,112200,2026495000,50400,50400,50400,50200,45
20230925,112100,2024228800,50300,50600,50600,50200,755
20230925,112000,1986189000,50500,50500,50500,50400,66
20230925,111900,1982856700,50400,50400,50500,50400,23
20230925,111800,1981696400,50400,50500,50500,50400,35
20230925,111700,1979929900,50400,50600,50600,50400,124
20230925,111600,1973668200,50600,50500,50600,50500,100
20230925,111500,1968616600,50400,50300,50500,50300,214
20230925,111400,1957831300,50300,50300,50400,50300,54
20230925,111300,1955113500,50400,50300,50400,50300,19
20230925,111200,1954156900,50400,50300,50400,50300,49
20230925,111100,1951688000,50400,50400,50400,50300,37
20230925,111000,1949824200,50300,50300,50400,50300,51
20230925,110900,1947257000,50400,50300,50400,50300,27
20230925,110800,1945897200,50400,50300,50400,50300,34
20230925,110700,1944186000,50300,50400,50400,50300,17
20230925,110600,1943330700,50400,50300,50400,50300,30
20230925,110500,1941819700,50300,50400,50400,50300,19
20230925,110400,1940862800,50300,50300,50300,50300,11
20230925,110300,1940309500,50300,50300,50400,50300,44
20230925,110200,1938095200,50400,50300,50400,50300,31
20230925,110100,1936534900,50400,50400,50400,50400,146
20230925,110000,1929176500,50400,50500,50500,50400,69
20230925,105900,1925695600,50500,50500,50500,50400,102
20230925,105800,1920552100,50400,50400,50500,50400,28
20230925,105700,1919139800,50500,50500,50500,50300,52
20230925,105600,1916514800,50300,50400,50500,50300,42
20230925,105500,1914397800,50200,50200,50400,50200,38
20230925,105400,1912487500,50400,50200,50400,50200,138
20230925,105300,1905545200,50400,50200,50400,50200,19
20230925,105200,1904591200,50400,50400,50400,50200,54
20230925,105100,1901872800,50200,50200,50500,50200,24
20230925,105000,1900664100,50200,50200,50200,50200,12
20230925,104900,1900061700,50500,50600,50600,50200,869
20230925,104800,1856289200,50400,50400,50600,50400,35
20230925,104700,1854520600,50600,50200,50700,50200,1095
20230925,104600,1799191500,50200,50400,50400,50200,37
20230925,104500,1797327900,50200,50300,50400,50200,33
20230925,104400,1795668000,50200,50200,50400,50200,25
20230925,104300,1794410000,50200,50200,50300,50200,97
20230925,104200,1789532300,50200,50100,50300,50100,20
20230925,104100,1788528000,50100,50100,50200,50100,24
20230925,104000,1787324200,50100,50100,50100,50100,21
20230925,103900,1786272100,50100,50100,50300,50100,39
20230925,103800,1784313500,50100,50300,50300,50100,31
20230925,103700,1782755400,50100,50200,50200,50100,49
20230925,103600,1780296600,50000,50200,50300,50000,1020
20230925,103500,1729178900,50300,50100,50300,50100,78
20230925,103400,1725262800,50100,50200,50200,50100,6
20230925,103300,1724962100,50100,50200,50300,50000,568
20230925,103200,1696543700,50200,50200,50300,50200,21
20230925,103100,1695488600,50200,50300,50400,50200,136
20230925,103000,1688659700,50400,50300,50400,50100,67
20230925,102900,1685291300,50300,50300,50300,50100,75
20230925,102800,1681526600,50300,50100,50300,50100,63
20230925,102700,1678361800,50300,50300,50300,50100,61
20230925,102600,1675295200,50200,50100,50300,50100,64
20230925,102500,1672084700,50000,50000,50000,50000,10
20230925,102400,1671584700,50100,50200,50200,49950,1847
20230925,102300,1579263900,50100,50200,50300,50100,46
20230925,102200,1576954600,50200,50100,50200,50100,19
20230925,102100,1576002000,50100,50100,50300,50100,21
20230925,102000,1574948600,50100,50100,50200,50100,24
20230925,101900,1573745900,50100,49950,50100,49950,46
20230925,101800,1571442750,49950,50100,50200,49900,776
20230925,101700,1532667550,50100,50200,50200,50100,19
20230925,101600,1531715250,50000,49950,50300,49950,81
20230925,101500,1527654300,50000,49950,50100,49900,27
20230925,101400,1526304300,49950,50100,50100,49900,765
20230925,101300,1488075150,50100,50400,50400,50100,24
20230925,101200,1486869050,50100,50100,50400,50000,1225
20230925,101100,1425427450,50100,50200,50200,50100,43
20230925,101000,1423270450,50100,50200,50200,50100,28
20230925,100900,1421866050,50100,50400,50400,50100,776
20230925,100800,1382933650,50300,50300,50300,50300,12
20230925,100700,1382330050,50500,50300,50500,50300,34
20230925,100600,1380618050,50300,50200,50400,50200,23
20230925,100500,1379460650,50200,50200,50300,50200,181
20230925,100400,1370374350,50200,50200,50300,50000,57
20230925,100300,1367510450,49950,50400,50500,49950,1398
20230925,100200,1297305650,50400,50200,50500,50200,274
20230925,100100,1283516750,50100,50100,50300,50100,26
20230925,100000,1282213250,50300,50100,50300,50100,40
20230925,095900,1280203650,50000,50200,50400,50000,2024
20230925,095800,1178847550,50300,50300,50400,50200,92
20230925,095700,1174223950,50100,50400,50500,50000,3079
20230925,095600,1020021750,50400,50200,50400,50200,52
20230925,095500,1017403950,50200,50500,50500,50100,1392
20230925,095400,947486650,50500,50600,50600,50500,40
20230925,095300,945463850,50400,50400,50500,50400,70
20230925,095200,941929850,50400,50300,50400,50300,340
20230925,095100,924794450,50200,50100,50300,50100,99
20230925,095000,919816450,50200,50300,50400,50100,767
20230925,094900,881327650,50300,50200,50300,50200,23
20230925,094800,880171750,50200,50200,50300,50200,125
20230925,094700,873894550,50000,50100,50100,50000,20
20230925,094600,872893850,50300,50200,50400,49950,1913
20230925,094500,776964800,50300,50400,50400,50200,27
20230925,094400,775605900,50200,50200,50300,50200,58
20230925,094300,772689100,50300,50200,50400,50200,227
20230925,094200,761271800,50100,50100,50300,50100,37
20230925,094100,759413200,50300,50400,50500,50100,2072
20230925,094000,655260400,50400,50500,50500,50400,39
20230925,093900,653291900,50500,50500,50600,50400,99
20230925,093800,648292000,50600,50600,50700,50600,951
20230925,093700,600171200,50600,50500,50700,50500,138
20230925,093600,593189000,50500,50600,50600,50500,37
20230925,093500,591317800,50600,50600,50600,50400,165
20230925,093400,582977200,50600,50600,50700,50600,27
20230925,093300,581610000,50700,50700,50700,50600,76
20230925,093200,577757300,50700,50900,50900,50700,1362
20230925,093100,508452800,50800,51200,51200,50800,1078
20230925,093000,453532000,51300,51300,51400,51300,83
20230925,092900,449272000,51200,51400,51400,51200,494
20230925,092800,423904500,51400,51300,51400,51300,511
20230925,092700,397678300,51300,51200,51400,51200,437
20230925,092600,375263300,51300,51000,51300,50900,1787
20230925,092500,283988900,51100,50900,51100,50900,1220
20230925,092400,221791200,50900,50900,50900,50800,154
20230925,092300,213956000,50900,50900,50900,50700,163
20230925,092200,205667100,50900,50800,50900,50800,101
20230925,092100,200534800,50800,50800,50800,50700,241
20230925,092000,188292300,50800,50700,50800,50600,293
20230925,091900,173435400,50700,50700,50700,50700,44
20230925,091800,171204600,50700,50600,50700,50600,54
20230925,091700,168467300,50600,50500,50700,50500,118
20230925,091600,162499300,50500,50600,50600,50500,170
20230925,091500,153910900,50600,50400,50600,50400,449
20230925,091400,131271800,50400,50400,50400,50300,55
20230925,091300,128500100,50300,50400,50400,50300,6
20230925,091200,128198100,50400,50300,50400,50300,94
20230925,091100,123469100,50300,50400,50400,50300,136
20230925,091000,116628100,50400,50500,50600,50400,215
20230925,090900,105784600,50600,50500,50600,50400,91
20230925,090800,101183400,50400,50400,50400,50400,1
20230925,090700,101133000,50500,50600,50600,50300,604
20230925,090600,70711500,50500,50500,50600,50500,64
20230925,090500,67476500,50500,50400,50500,50400,50
20230925,090400,64954700,50400,50500,50500,50400,38
20230925,090300,63038000,50400,50200,50500,50200,585
20230925,090200,33603500,50100,50200,50200,50100,57
20230925,090100,30746400,50100,50400,50400,50100,258
20230925,090000,17809900,50300,50200,50600,50200,354
Reference in New Issue Copy Permalink