ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20230922.csv

679 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,201600,9549624150,46850,46850,46850,46850,5415
20230922,201500,9549624150,46850,46850,46850,46850,0
20230922,201400,9549624150,46850,46850,46850,46850,0
20230922,201300,9549624150,46850,46850,46850,46850,0
20230922,201200,9549624150,46850,46850,46850,46850,0
20230922,201100,9549624150,46850,46850,46850,46850,0
20230922,201000,9549624150,46850,46850,46850,46850,0
20230922,200900,9549624150,46850,46850,46850,46850,0
20230922,200800,9549624150,46850,46850,46850,46850,0
20230922,200700,9549624150,46850,46850,46850,46850,0
20230922,200600,9549624150,46850,46850,46850,46850,0
20230922,200500,9549624150,46850,46850,46850,46850,0
20230922,200400,9549624150,46850,46850,46850,46850,0
20230922,200300,9549624150,46850,46850,46850,46850,0
20230922,200200,9549624150,46850,46850,46850,46850,0
20230922,200100,9549624150,46850,46850,46850,46850,0
20230922,200000,9549624150,46850,46850,46850,46850,0
20230922,195900,9549624150,46850,46850,46850,46850,0
20230922,195800,9549624150,46850,46850,46850,46850,0
20230922,195700,9549624150,46850,46850,46850,46850,0
20230922,195600,9549624150,46850,46850,46850,46850,0
20230922,195500,9549624150,46850,46850,46850,46850,0
20230922,195400,9549624150,46850,46850,46850,46850,0
20230922,195300,9549624150,46850,46850,46850,46850,0
20230922,195200,9549624150,46850,46850,46850,46850,0
20230922,195100,9549624150,46850,46850,46850,46850,0
20230922,195000,9549624150,46850,46850,46850,46850,0
20230922,194900,9549624150,46850,46850,46850,46850,0
20230922,194800,9549624150,46850,46850,46850,46850,0
20230922,194700,9549624150,46850,46850,46850,46850,0
20230922,194600,9549624150,46850,46850,46850,46850,5415
20230922,194500,9549624150,46850,46850,46850,46850,0
20230922,194400,9549624150,46850,46850,46850,46850,0
20230922,194300,9549624150,46850,46850,46850,46850,0
20230922,194200,9549624150,46850,46850,46850,46850,0
20230922,194100,9549624150,46850,46850,46850,46850,0
20230922,194000,9549624150,46850,46850,46850,46850,0
20230922,193900,9549624150,46850,46850,46850,46850,0
20230922,193800,9549624150,46850,46850,46850,46850,0
20230922,193700,9549624150,46850,46850,46850,46850,0
20230922,193600,9549624150,46850,46850,46850,46850,0
20230922,193500,9549624150,46850,46850,46850,46850,0
20230922,193400,9549624150,46850,46850,46850,46850,0
20230922,193300,9549624150,46850,46850,46850,46850,0
20230922,193200,9549624150,46850,46850,46850,46850,0
20230922,193100,9549624150,46850,46850,46850,46850,0
20230922,193000,9549624150,46850,46850,46850,46850,0
20230922,192900,9549624150,46850,46850,46850,46850,0
20230922,192800,9549624150,46850,46850,46850,46850,0
20230922,192700,9549624150,46850,46850,46850,46850,0
20230922,192600,9549624150,46850,46850,46850,46850,0
20230922,192500,9549624150,46850,46850,46850,46850,0
20230922,192400,9549624150,46850,46850,46850,46850,0
20230922,192300,9549624150,46850,46850,46850,46850,0
20230922,192200,9549624150,46850,46850,46850,46850,0
20230922,192100,9549624150,46850,46850,46850,46850,0
20230922,192000,9549624150,46850,46850,46850,46850,0
20230922,191900,9549624150,46850,46850,46850,46850,0
20230922,191800,9549624150,46850,46850,46850,46850,0
20230922,191700,9549624150,46850,46850,46850,46850,0
20230922,191600,9549624150,46850,46850,46850,46850,5415
20230922,191500,9549624150,46850,46850,46850,46850,0
20230922,191400,9549624150,46850,46850,46850,46850,0
20230922,191300,9549624150,46850,46850,46850,46850,0
20230922,191200,9549624150,46850,46850,46850,46850,0
20230922,191100,9549624150,46850,46850,46850,46850,0
20230922,191000,9549624150,46850,46850,46850,46850,0
20230922,190900,9549624150,46850,46850,46850,46850,0
20230922,190800,9549624150,46850,46850,46850,46850,0
20230922,190700,9549624150,46850,46850,46850,46850,0
20230922,190600,9549624150,46850,46850,46850,46850,0
20230922,190500,9549624150,46850,46850,46850,46850,0
20230922,190400,9549624150,46850,46850,46850,46850,0
20230922,190300,9549624150,46850,46850,46850,46850,0
20230922,190200,9549624150,46850,46850,46850,46850,0
20230922,190100,9549624150,46850,46850,46850,46850,0
20230922,190000,9549624150,46850,46850,46850,46850,0
20230922,185900,9549624150,46850,46850,46850,46850,0
20230922,185800,9549624150,46850,46850,46850,46850,0
20230922,185700,9549624150,46850,46850,46850,46850,0
20230922,185600,9549624150,46850,46850,46850,46850,0
20230922,185500,9549624150,46850,46850,46850,46850,0
20230922,185400,9549624150,46850,46850,46850,46850,0
20230922,185300,9549624150,46850,46850,46850,46850,0
20230922,185200,9549624150,46850,46850,46850,46850,0
20230922,185100,9549624150,46850,46850,46850,46850,0
20230922,185000,9549624150,46850,46850,46850,46850,0
20230922,184900,9549624150,46850,46850,46850,46850,0
20230922,184800,9549624150,46850,46850,46850,46850,0
20230922,184700,9549624150,46850,46850,46850,46850,0
20230922,184600,9549624150,46850,46850,46850,46850,5415
20230922,184500,9549624150,46850,46850,46850,46850,0
20230922,184400,9549624150,46850,46850,46850,46850,0
20230922,184300,9549624150,46850,46850,46850,46850,0
20230922,184200,9549624150,46850,46850,46850,46850,0
20230922,184100,9549624150,46850,46850,46850,46850,0
20230922,184000,9549624150,46850,46850,46850,46850,0
20230922,183900,9549624150,46850,46850,46850,46850,0
20230922,183800,9549624150,46850,46850,46850,46850,0
20230922,183700,9549624150,46850,46850,46850,46850,0
20230922,183600,9549624150,46850,46850,46850,46850,0
20230922,183500,9549624150,46850,46850,46850,46850,0
20230922,183400,9549624150,46850,46850,46850,46850,0
20230922,183300,9549624150,46850,46850,46850,46850,0
20230922,183200,9549624150,46850,46850,46850,46850,0
20230922,183100,9549624150,46850,46850,46850,46850,0
20230922,183000,9549624150,46850,46850,46850,46850,0
20230922,182900,9549624150,46850,46850,46850,46850,0
20230922,182800,9549624150,46850,46850,46850,46850,0
20230922,182700,9549624150,46850,46850,46850,46850,0
20230922,182600,9549624150,46850,46850,46850,46850,0
20230922,182500,9549624150,46850,46850,46850,46850,0
20230922,182400,9549624150,46850,46850,46850,46850,0
20230922,182300,9549624150,46850,46850,46850,46850,0
20230922,182200,9549624150,46850,46850,46850,46850,0
20230922,182100,9549624150,46850,46850,46850,46850,0
20230922,182000,9549624150,46850,46850,46850,46850,0
20230922,181900,9549624150,46850,46850,46850,46850,0
20230922,181800,9549624150,46850,46850,46850,46850,0
20230922,181700,9549624150,46850,46850,46850,46850,0
20230922,181600,9549624150,46850,46850,46850,46850,5415
20230922,181500,9549624150,46850,46850,46850,46850,0
20230922,181400,9549624150,46850,46850,46850,46850,0
20230922,181300,9549624150,46850,46850,46850,46850,0
20230922,181200,9549624150,46850,46850,46850,46850,0
20230922,181100,9549624150,46850,46850,46850,46850,0
20230922,181000,9549624150,46850,46850,46850,46850,0
20230922,180900,9549624150,46850,46850,46850,46850,0
20230922,180800,9549624150,46850,46850,46850,46850,0
20230922,180700,9549624150,46850,46850,46850,46850,0
20230922,180600,9549624150,46850,46850,46850,46850,0
20230922,180500,9549624150,46850,46850,46850,46850,0
20230922,180400,9549624150,46850,46850,46850,46850,0
20230922,180300,9549624150,46850,46850,46850,46850,0
20230922,180200,9549624150,46850,46850,46850,46850,0
20230922,180100,9549624150,46850,46850,46850,46850,0
20230922,180000,9549624150,46850,46850,46850,46850,0
20230922,175900,9549624150,46850,46850,46850,46850,0
20230922,175800,9549624150,46850,46850,46850,46850,0
20230922,175700,9549624150,46850,46850,46850,46850,0
20230922,175600,9549624150,46850,46850,46850,46850,0
20230922,175500,9549624150,46850,46850,46850,46850,0
20230922,175400,9549624150,46850,46850,46850,46850,0
20230922,175300,9549624150,46850,46850,46850,46850,0
20230922,175200,9549624150,46850,46850,46850,46850,0
20230922,175100,9549624150,46850,46850,46850,46850,0
20230922,175000,9549624150,46850,46850,46850,46850,0
20230922,174900,9549624150,46850,46850,46850,46850,0
20230922,174800,9549624150,46850,46850,46850,46850,0
20230922,174700,9549624150,46850,46850,46850,46850,0
20230922,174600,9549624150,46850,46850,46850,46850,5415
20230922,174500,9549624150,46850,46850,46850,46850,0
20230922,174400,9549624150,46850,46850,46850,46850,0
20230922,174300,9549624150,46850,46850,46850,46850,0
20230922,174200,9549624150,46850,46850,46850,46850,0
20230922,174100,9549624150,46850,46850,46850,46850,0
20230922,174000,9549624150,46850,46850,46850,46850,0
20230922,173900,9549624150,46850,46850,46850,46850,0
20230922,173800,9549624150,46850,46850,46850,46850,0
20230922,173700,9549624150,46850,46850,46850,46850,0
20230922,173600,9549624150,46850,46850,46850,46850,0
20230922,173500,9549624150,46850,46850,46850,46850,0
20230922,173400,9549624150,46850,46850,46850,46850,0
20230922,173300,9549624150,46850,46850,46850,46850,0
20230922,173200,9549624150,46850,46850,46850,46850,0
20230922,173100,9549624150,46850,46850,46850,46850,0
20230922,173000,9549624150,46850,46850,46850,46850,0
20230922,172900,9549624150,46850,46850,46850,46850,0
20230922,172800,9549624150,46850,46850,46850,46850,0
20230922,172700,9549624150,46850,46850,46850,46850,0
20230922,172600,9549624150,46850,46850,46850,46850,0
20230922,172500,9549624150,46850,46850,46850,46850,0
20230922,172400,9549624150,46850,46850,46850,46850,0
20230922,172300,9549624150,46850,46850,46850,46850,0
20230922,172200,9549624150,46850,46850,46850,46850,0
20230922,172100,9549624150,46850,46850,46850,46850,0
20230922,172000,9549624150,46850,46850,46850,46850,0
20230922,171900,9549624150,46850,46850,46850,46850,0
20230922,171800,9549624150,46850,46850,46850,46850,0
20230922,171700,9549624150,46850,46850,46850,46850,0
20230922,171600,9549624150,46850,46850,46850,46850,5415
20230922,171500,9549624150,46850,46850,46850,46850,0
20230922,171400,9549624150,46850,46850,46850,46850,0
20230922,171300,9549624150,46850,46850,46850,46850,0
20230922,171200,9549624150,46850,46850,46850,46850,0
20230922,171100,9549624150,46850,46850,46850,46850,0
20230922,171000,9549624150,46850,46850,46850,46850,0
20230922,170900,9549624150,46850,46850,46850,46850,0
20230922,170800,9549624150,46850,46850,46850,46850,0
20230922,170700,9549624150,46850,46850,46850,46850,0
20230922,170600,9549624150,46850,46850,46850,46850,0
20230922,170500,9549624150,46850,46850,46850,46850,0
20230922,170400,9549624150,46850,46850,46850,46850,0
20230922,170300,9549624150,46850,46850,46850,46850,0
20230922,170200,9549624150,46850,46850,46850,46850,0
20230922,170100,9549624150,46850,46850,46850,46850,0
20230922,170000,9549624150,46850,46850,46850,46850,0
20230922,165900,9549624150,46850,46850,46850,46850,0
20230922,165800,9549624150,46850,46850,46850,46850,0
20230922,165700,9549624150,46850,46850,46850,46850,0
20230922,165600,9549624150,46850,46850,46850,46850,0
20230922,165500,9549624150,46850,46850,46850,46850,0
20230922,165400,9549624150,46850,46850,46850,46850,0
20230922,165300,9549624150,46850,46850,46850,46850,0
20230922,165200,9549624150,46850,46850,46850,46850,0
20230922,165100,9549624150,46850,46850,46850,46850,0
20230922,165000,9549624150,46850,46850,46850,46850,0
20230922,164900,9549624150,46850,46850,46850,46850,0
20230922,164800,9549624150,46850,46850,46850,46850,0
20230922,164700,9549624150,46850,46850,46850,46850,0
20230922,164600,9549624150,46850,46850,46850,46850,5415
20230922,164500,9549624150,46850,46850,46850,46850,0
20230922,164400,9549624150,46850,46850,46850,46850,0
20230922,164300,9549624150,46850,46850,46850,46850,0
20230922,164200,9549624150,46850,46850,46850,46850,0
20230922,164100,9549624150,46850,46850,46850,46850,0
20230922,164000,9549624150,46850,46850,46850,46850,0
20230922,163900,9549624150,46850,46850,46850,46850,0
20230922,163800,9549624150,46850,46850,46850,46850,0
20230922,163700,9549624150,46850,46850,46850,46850,0
20230922,163600,9549624150,46850,46850,46850,46850,0
20230922,163500,9549624150,46850,46850,46850,46850,0
20230922,163400,9549624150,46850,46850,46850,46850,0
20230922,163300,9549624150,46850,46850,46850,46850,0
20230922,163200,9549624150,46850,46850,46850,46850,0
20230922,163100,9549624150,46850,46850,46850,46850,0
20230922,163000,9549624150,46850,46850,46850,46850,0
20230922,162900,9549624150,46850,46850,46850,46850,0
20230922,162800,9549624150,46850,46850,46850,46850,0
20230922,162700,9549624150,46850,46850,46850,46850,0
20230922,162600,9549624150,46850,46850,46850,46850,0
20230922,162500,9549624150,46850,46850,46850,46850,0
20230922,162400,9549624150,46850,46850,46850,46850,0
20230922,162300,9549624150,46850,46850,46850,46850,0
20230922,162200,9549624150,46850,46850,46850,46850,0
20230922,162100,9549624150,46850,46850,46850,46850,0
20230922,162000,9549624150,46850,46850,46850,46850,0
20230922,161900,9549624150,46850,46850,46850,46850,0
20230922,161800,9549624150,46850,46850,46850,46850,0
20230922,161700,9549624150,46850,46850,46850,46850,0
20230922,161600,9549624150,46850,46850,46850,46850,5415
20230922,161500,9549624150,46850,46850,46850,46850,0
20230922,161400,9549624150,46850,46850,46850,46850,0
20230922,161300,9549624150,46850,46850,46850,46850,0
20230922,161200,9549624150,46850,46850,46850,46850,0
20230922,161100,9549624150,46850,46850,46850,46850,0
20230922,161000,9549624150,46850,46850,46850,46850,0
20230922,160900,9549624150,46850,46850,46850,46850,0
20230922,160800,9549624150,46850,46850,46850,46850,0
20230922,160700,9549624150,46850,46850,46850,46850,0
20230922,160600,9549624150,46850,46850,46850,46850,0
20230922,160500,9549624150,46850,46850,46850,46850,0
20230922,160400,9549624150,46850,46850,46850,46850,0
20230922,160300,9549624150,46850,46850,46850,46850,0
20230922,160200,9549624150,46850,46850,46850,46850,0
20230922,160100,9549624150,46850,46850,46850,46850,0
20230922,160000,9549624150,46850,46850,46850,46850,0
20230922,155900,9549624150,46850,46850,46850,46850,0
20230922,155800,9549624150,46850,46850,46850,46850,0
20230922,155700,9549624150,46850,46850,46850,46850,0
20230922,155600,9549624150,46850,46850,46850,46850,0
20230922,155500,9549624150,46850,46850,46850,46850,0
20230922,155400,9549624150,46850,46850,46850,46850,0
20230922,155300,9549624150,46850,46850,46850,46850,0
20230922,155200,9549624150,46850,46850,46850,46850,0
20230922,155100,9549624150,46850,46850,46850,46850,0
20230922,155000,9549624150,46850,46850,46850,46850,0
20230922,154900,9549624150,46850,46850,46850,46850,0
20230922,154800,9549624150,46850,46850,46850,46850,0
20230922,154700,9549624150,46850,46850,46850,46850,0
20230922,154600,9549624150,46850,46850,46850,46850,5415
20230922,154500,9549624150,46850,46850,46850,46850,0
20230922,154400,9549624150,46850,46850,46850,46850,0
20230922,154300,9549624150,46850,46850,46850,46850,0
20230922,154200,9549624150,46850,46850,46850,46850,0
20230922,154100,9549624150,46850,46850,46850,46850,0
20230922,154000,9549624150,46850,46850,46850,46850,0
20230922,153900,9549624150,46850,46850,46850,46850,0
20230922,153800,9549624150,46850,46850,46850,46850,0
20230922,153700,9549624150,46850,46850,46850,46850,0
20230922,153600,9549624150,46850,46850,46850,46850,0
20230922,153500,9549624150,46850,46850,46850,46850,0
20230922,153400,9549624150,46850,46850,46850,46850,0
20230922,153300,9549624150,46850,46850,46850,46850,0
20230922,153200,9549624150,46850,46850,46850,46850,0
20230922,153100,9549624150,46850,46850,46850,46850,0
20230922,153000,9549624150,46850,46850,46850,46850,5415
20230922,152900,9295931400,46800,46800,46800,46800,0
20230922,152800,9295931400,46800,46800,46800,46800,0
20230922,152700,9295931400,46800,46800,46800,46800,0
20230922,152600,9295931400,46800,46800,46800,46800,0
20230922,152500,9295931400,46800,46800,46800,46800,0
20230922,152400,9295931400,46800,46800,46800,46800,0
20230922,152300,9295931400,46800,46800,46800,46800,0
20230922,152200,9295931400,46800,46800,46800,46800,0
20230922,152100,9295931400,46800,46800,46800,46800,0
20230922,152000,9295931400,46800,46800,46800,46800,0
20230922,151900,9295931400,46800,46800,46800,46750,347
20230922,151800,9279698150,46750,46750,46800,46700,495
20230922,151700,9256566500,46750,46700,46750,46650,2691
20230922,151600,9130910300,46700,46700,46700,46650,1175
20230922,151500,9076049200,46700,46700,46700,46600,932
20230922,151400,9032560150,46700,46650,46700,46600,749
20230922,151300,8997632150,46650,46650,46650,46600,777
20230922,151200,8961392200,46600,46650,46700,46600,986
20230922,151100,8915405850,46700,46750,46750,46650,543
20230922,151000,8890050750,46700,46650,46750,46550,1019
20230922,150900,8842524100,46650,46550,46650,46500,3534
20230922,150800,8677868250,46600,46550,46600,46500,2215
20230922,150700,8574770950,46450,46500,46550,46450,531
20230922,150600,8550087000,46500,46550,46550,46400,2487
20230922,150500,8434626100,46550,46550,46550,46450,2256
20230922,150400,8329774350,46550,46600,46600,46500,1304
20230922,150300,8269132150,46500,46600,46600,46500,453
20230922,150200,8248039300,46600,46600,46600,46550,206
20230922,150100,8238445550,46550,46550,46600,46500,396
20230922,150000,8220008350,46650,46550,46650,46400,6091
20230922,145900,7936754300,46500,46550,46600,46500,505
20230922,145800,7913259750,46550,46550,46650,46550,525
20230922,145700,7888801450,46550,46650,46650,46550,1054
20230922,145600,7839694400,46650,46700,46750,46550,447
20230922,145500,7818827700,46700,46700,46750,46500,15910
20230922,145400,7078091900,46700,46800,46800,46700,774
20230922,145300,7041922700,46750,46800,46800,46750,318
20230922,145200,7027051600,46750,46750,46800,46750,812
20230922,145100,6989088550,46800,46800,46800,46750,825
20230922,145000,6950510750,46800,46850,46850,46750,456
20230922,144900,6929168450,46800,46800,46850,46750,715
20230922,144800,6895710950,46750,46850,46850,46750,872
20230922,144700,6854883000,46850,46850,46900,46800,476
20230922,144600,6832594150,46850,46850,46900,46850,302
20230922,144500,6818444200,46850,46900,46900,46850,319
20230922,144400,6803486800,46950,46900,46950,46750,1454
20230922,144300,6735386500,46950,46950,46950,46900,53
20230922,144200,6732898450,46950,46800,46950,46750,2361
20230922,144100,6622362500,46800,46800,46800,46750,364
20230922,144000,6605338850,46800,46850,46850,46750,937
20230922,143900,6561481550,46850,46900,46900,46800,934
20230922,143800,6517737300,46850,46900,47000,46850,235
20230922,143700,6506713050,46950,46950,47000,46800,1133
20230922,143600,6453581950,47000,46900,47000,46900,216
20230922,143500,6443436650,46950,46900,47000,46900,246
20230922,143400,6431892350,47000,46900,47000,46900,89
20230922,143300,6427714650,46950,46900,47000,46900,168
20230922,143200,6419825450,46950,46950,47000,46900,290
20230922,143100,6406215700,47000,47000,47000,46900,185
20230922,143000,6397526200,46950,46900,46950,46900,187
20230922,142900,6388748800,46900,46900,46950,46850,834
20230922,142800,6349633700,46900,46800,46900,46800,155
20230922,142700,6342366350,46900,46900,46900,46800,335
20230922,142600,6326671750,46850,46900,46900,46850,342
20230922,142500,6310643300,46900,46850,46900,46850,396
20230922,142400,6292077950,46900,46850,46900,46850,249
20230922,142300,6280406850,46900,46900,46950,46900,117
20230922,142200,6274917550,46900,46950,46950,46850,119
20230922,142100,6269335750,46950,46950,46950,46850,173
20230922,142000,6261222900,46900,46900,46950,46850,633
20230922,141900,6231534850,46900,46950,46950,46900,107
20230922,141800,6226513100,46900,46950,46950,46900,306
20230922,141700,6212154300,47000,47000,47000,46900,147
20230922,141600,6205249950,46950,46950,47000,46950,282
20230922,141500,6192006650,47000,47000,47050,46900,473
20230922,141400,6169789100,47000,47000,47000,46950,146
20230922,141300,6162931350,47000,47050,47050,47000,120
20230922,141200,6157288400,47050,47100,47100,46950,355
20230922,141100,6140586000,47100,47100,47100,47050,216
20230922,141000,6130414650,47100,47050,47100,47050,130
20230922,140900,6124292600,47050,47000,47100,47000,156
20230922,140800,6116955250,47050,47100,47100,47000,108
20230922,140700,6111872950,47000,47050,47100,47000,247
20230922,140600,6100251200,47100,47050,47100,47050,247
20230922,140500,6088627750,47050,47000,47050,46950,164
20230922,140400,6080917200,47050,47050,47050,46950,69
20230922,140300,6077673050,47000,47100,47100,47000,155
20230922,140200,6070381300,47000,47100,47150,46900,571
20230922,140100,6043529100,47100,47000,47100,47000,398
20230922,140000,6024805150,47050,47100,47100,47000,121
20230922,135900,6019108800,47050,47100,47100,47050,87
20230922,135800,6015013400,47150,47000,47150,47000,218
20230922,135700,6004754850,47050,47000,47150,46950,269
20230922,135600,5992104750,47000,47000,47050,47000,75
20230922,135500,5988576850,47050,47000,47050,47000,299
20230922,135400,5974511700,47050,47000,47050,46950,396
20230922,135300,5955896850,47000,46900,47050,46900,406
20230922,135200,5936832300,46950,46900,46950,46900,204
20230922,135100,5927264500,46900,46850,46900,46850,236
20230922,135000,5916204750,46850,46850,46900,46850,140
20230922,134900,5909645600,46900,46850,46900,46850,451
20230922,134800,5888501200,46850,46900,46900,46850,219
20230922,134700,5878232950,46900,46850,46900,46850,176
20230922,134600,5869981750,46900,46900,46900,46850,161
20230922,134500,5862437350,46850,46900,46900,46800,458
20230922,134400,5840977550,46900,46900,46950,46850,124
20230922,134300,5835164250,46850,46950,46950,46850,165
20230922,134200,5827429700,46950,46900,46950,46850,79
20230922,134100,5823724200,46900,46900,46950,46850,121
20230922,134000,5818051500,46900,46900,46900,46850,149
20230922,133900,5811065350,46900,46900,46950,46850,172
20230922,133800,5802997100,46900,46900,46950,46850,135
20230922,133700,5796666100,46850,46950,46950,46850,66
20230922,133600,5793571400,46900,46950,47000,46900,123
20230922,133500,5787796200,46850,46850,46900,46800,132
20230922,133400,5781611550,46850,46900,46900,46850,127
20230922,133300,5775660750,46850,46850,46900,46850,220
20230922,133200,5765346600,46850,46950,46950,46850,111
20230922,133100,5760141850,46900,46950,46950,46900,250
20230922,133000,5748411900,46900,46900,46950,46900,70
20230922,132900,5745128400,46950,46900,46950,46900,140
20230922,132800,5738558650,46900,46850,46950,46850,781
20230922,132700,5701959000,46800,46850,46850,46800,189
20230922,132600,5693107300,46850,46850,46850,46800,382
20230922,132500,5675219800,46900,46850,46900,46850,268
20230922,132400,5662661350,46900,46950,47000,46850,1211
20230922,132300,5605858950,46950,46950,47000,46950,96
20230922,132200,5601350750,47000,46950,47050,46950,140
20230922,132100,5594771950,46950,46950,47050,46950,404
20230922,132000,5575787700,47000,46950,47000,46950,140
20230922,131900,5569212950,46950,46950,47000,46950,182
20230922,131800,5560667650,46950,47000,47050,46950,105
20230922,131700,5555735400,47000,47000,47050,47000,302
20230922,131600,5541541150,46950,47050,47050,46950,1032
20230922,131500,5493016950,47050,47050,47100,47050,170
20230922,131400,5485014800,47100,47100,47150,47050,351
20230922,131300,5468483050,47100,47100,47100,47100,60
20230922,131200,5465657050,47100,47150,47150,47100,287
20230922,131100,5452134750,47100,47250,47300,47100,454
20230922,131000,5430703650,47300,47200,47300,47200,3927
20230922,130900,5245054800,47200,47100,47200,47050,1563
20230922,130800,5171373900,47100,47100,47150,47100,1662
20230922,130700,5093086650,47100,46850,47100,46850,5468
20230922,130600,4836334950,46850,46800,46850,46800,104
20230922,130500,4831464800,46800,46800,46850,46800,147
20230922,130400,4824584300,46800,46800,46850,46800,111
20230922,130300,4819387750,46850,46850,46850,46800,85
20230922,130200,4815408150,46800,46850,46850,46800,198
20230922,130100,4806138300,46800,46850,46850,46800,39
20230922,130000,4804312150,46850,46800,46850,46800,56
20230922,125900,4801690300,46800,46850,46900,46800,229
20230922,125800,4790963300,46900,46850,46900,46850,39
20230922,125700,4789135000,46900,46850,46900,46850,50
20230922,125600,4786790950,46800,46850,46900,46800,407
20230922,125500,4767722500,46800,46800,46900,46800,64
20230922,125400,4764724750,46850,46800,46850,46800,294
20230922,125300,4750953600,46800,46850,46900,46800,160
20230922,125200,4743461400,46850,46900,46900,46850,42
20230922,125100,4741493450,46850,46850,46900,46850,421
20230922,125000,4721768100,46900,46900,46950,46850,193
20230922,124900,4712721900,46850,46900,46900,46850,70
20230922,124800,4709439750,46900,46900,46950,46850,25
20230922,124700,4708267850,46900,46900,46900,46900,428
20230922,124600,4688194650,46950,46950,46950,46900,59
20230922,124500,4685425600,46950,46900,46950,46850,227
20230922,124400,4674773900,46900,46900,46900,46900,121
20230922,124300,4669099000,46900,46950,46950,46900,61
20230922,124200,4666235250,46900,46950,46950,46900,57
20230922,124100,4663560600,47000,46950,47000,46950,493
20230922,124000,4640411100,47000,46950,47000,46900,77
20230922,123900,4636796450,46950,46950,46950,46850,1028
20230922,123800,4588580850,46900,46900,46950,46900,51
20230922,123700,4586187200,46900,46850,46900,46850,154
20230922,123600,4578966000,46900,46900,46900,46850,40
20230922,123500,4577090800,46900,46900,46950,46850,101
20230922,123400,4572353150,46900,46850,46900,46800,78
20230922,123300,4568701000,46900,46900,46900,46850,844
20230922,123200,4529138000,46900,46900,46900,46800,56
20230922,123100,4526512650,46850,46800,46850,46800,92
20230922,123000,4522204900,46800,46850,46850,46800,178
20230922,122900,4513870300,46850,46750,46850,46750,368
20230922,122800,4496643100,46800,46750,46850,46750,132
20230922,122700,4490468700,46750,46800,46850,46700,210
20230922,122600,4480649900,46750,46850,46850,46750,34
20230922,122500,4479059850,46850,46800,46850,46800,24
20230922,122400,4477936400,46700,46650,46850,46650,317
20230922,122300,4463120250,46850,46800,46900,46650,1457
20230922,122200,4395080800,46800,46800,46850,46750,108
20230922,122100,4390026000,46800,46850,46850,46750,94
20230922,122000,4385629150,46800,46800,46850,46800,53
20230922,121900,4383147750,46850,46750,46850,46750,157
20230922,121800,4375806900,46750,46800,46850,46750,214
20230922,121700,4365787400,46800,46800,46800,46750,138
20230922,121600,4359329950,46800,46800,46800,46750,52
20230922,121500,4356897700,46800,46700,46800,46700,320
20230922,121400,4341940500,46750,46650,46750,46650,69
20230922,121300,4338720950,46650,46700,46700,46650,99
20230922,121200,4334098250,46700,46750,46750,46650,69
20230922,121100,4330876050,46750,46650,46750,46650,194
20230922,121000,4321814650,46700,46700,46700,46650,49
20230922,120900,4319527150,46700,46650,46750,46650,209
20230922,120800,4309768200,46650,46700,46700,46650,140
20230922,120700,4303231000,46700,46700,46700,46700,61
20230922,120600,4300382300,46700,46750,46750,46700,124
20230922,120500,4294589750,46750,46650,46750,46650,64
20230922,120400,4291600950,46700,46750,46750,46650,400
20230922,120300,4272922800,46750,46700,46750,46700,83
20230922,120200,4269046200,46700,46750,46750,46700,56
20230922,120100,4266429800,46750,46750,46750,46700,161
20230922,120000,4258909550,46750,46700,46750,46700,50
20230922,115900,4256573800,46750,46750,46750,46700,154
20230922,115800,4249380100,46700,46700,46750,46700,79
20230922,115700,4245689650,46700,46750,46800,46700,80
20230922,115600,4241951100,46700,46700,46700,46650,199
20230922,115500,4232657900,46700,46800,46800,46700,144
20230922,115400,4225927500,46750,46700,46800,46700,172
20230922,115300,4217891250,46750,46800,46800,46700,1253
20230922,115200,4159351600,46750,46750,46800,46750,277
20230922,115100,4146398150,46700,46700,46800,46700,136
20230922,115000,4140042800,46750,46750,46750,46700,78
20230922,114900,4136399650,46750,46750,46750,46700,188
20230922,114800,4127613200,46750,46750,46800,46750,154
20230922,114700,4120410100,46750,46700,46800,46700,183
20230922,114600,4111855750,46700,46700,46750,46700,180
20230922,114500,4103449500,46750,46750,46750,46700,111
20230922,114400,4098264250,46700,46700,46700,46650,185
20230922,114300,4089629500,46700,46700,46750,46650,177
20230922,114200,4081363800,46700,46700,46750,46650,231
20230922,114100,4070574900,46650,46700,46700,46650,72
20230922,114000,4067214550,46650,46750,46750,46650,170
20230922,113900,4059275000,46750,46700,46750,46700,206
20230922,113800,4049654300,46750,46700,46750,46650,322
20230922,113700,4034616900,46700,46650,46750,46650,188
20230922,113600,4025840850,46700,46750,46800,46700,657
20230922,113500,3995156200,46750,46700,46750,46700,125
20230922,113400,3989317500,46750,46750,46750,46700,563
20230922,113300,3963020350,46750,46750,46800,46750,161
20230922,113200,3955491500,46700,46700,46800,46700,199
20230922,113100,3946195100,46700,46750,46750,46700,319
20230922,113000,3931283300,46800,46700,46800,46700,112
20230922,112900,3926048300,46750,46800,46800,46700,346
20230922,112800,3909874800,46800,46800,46800,46700,1214
20230922,112700,3853111750,46850,46800,46850,46750,801
20230922,112600,3815610300,46800,46850,46850,46800,280
20230922,112500,3802503900,46800,46850,46900,46800,266
20230922,112400,3790043300,46850,46850,46900,46850,175
20230922,112300,3781843000,46900,46850,46900,46850,235
20230922,112200,3770831800,46850,46850,46850,46800,222
20230922,112100,3760432700,46850,46800,46850,46800,199
20230922,112000,3751113300,46800,46850,46850,46800,353
20230922,111900,3734586650,46900,46850,46900,46850,114
20230922,111800,3729244650,46850,46850,46900,46850,163
20230922,111700,3721605800,46900,46900,46950,46850,467
20230922,111600,3699719500,46900,46900,46950,46900,177
20230922,111500,3691414700,46900,46950,47000,46900,278
20230922,111400,3678368600,46950,46900,46950,46900,332
20230922,111300,3662788500,46950,46850,46950,46850,163
20230922,111200,3655146700,46900,46850,46900,46850,205
20230922,111100,3645535700,46900,46950,47000,46850,485
20230922,111000,3622774800,46950,46950,47000,46950,107
20230922,110900,3617749000,47000,46900,47000,46900,791
20230922,110800,3580591550,46950,46950,47000,46950,364
20230922,110700,3563500050,46950,46900,46950,46900,261
20230922,110600,3551250600,46950,46950,47000,46900,236
20230922,110500,3540173800,46950,46950,47000,46900,368
20230922,110400,3522901600,47000,46850,47000,46850,275
20230922,110300,3510000450,46900,46850,47000,46850,427
20230922,110200,3489976800,46900,46900,47000,46850,502
20230922,110100,3466431050,46900,46850,47000,46850,348
20230922,110000,3450096800,46850,46900,47000,46850,111
20230922,105900,3444891050,46850,46850,46900,46850,249
20230922,105800,3433223250,46900,46900,46900,46850,186
20230922,105700,3424506950,46850,46900,47000,46850,325
20230922,105600,3409262900,46950,46900,46950,46850,143
20230922,105500,3402556800,46900,46950,46950,46900,134
20230922,105400,3396269750,46950,46950,46950,46850,501
20230922,105300,3372770150,46900,46950,47050,46900,428
20230922,105200,3352681550,47000,46950,47000,46950,193
20230922,105100,3343613500,46950,47100,47100,46950,1339
20230922,105000,3280632650,47150,47150,47150,47100,466
20230922,104900,3258664050,47150,47100,47150,47100,332
20230922,104800,3243014350,47100,47100,47200,47050,114
20230922,104700,3237645450,47100,47100,47200,47100,168
20230922,104600,3229729200,47100,47100,47200,47100,1296
20230922,104500,3168576000,47100,47050,47150,47050,319
20230922,104400,3153554100,47050,47000,47150,47000,329
20230922,104300,3138065000,47050,47150,47200,47050,672
20230922,104200,3106417850,47150,47050,47150,47050,739
20230922,104100,3071587750,47000,47000,47100,47000,152
20230922,104000,3064435900,47000,46950,47150,46950,242
20230922,103900,3053052000,46950,47150,47150,46950,243
20230922,103800,3041634400,47000,46900,47150,46900,263
20230922,103700,3029271500,46950,47100,47150,46950,1242
20230922,103600,2970852600,47050,47150,47150,47000,866
20230922,103500,2930090500,47100,47100,47100,47050,150
20230922,103400,2923025900,47050,46950,47050,46950,387
20230922,103300,2904833850,47000,47050,47050,46950,271
20230922,103200,2892101000,47050,47000,47050,46950,99
20230922,103100,2887449250,47000,47050,47100,47000,376
20230922,103000,2869760600,47000,46800,47000,46800,457
20230922,102900,2848312400,46850,46850,46850,46800,272
20230922,102800,2835571050,46900,46900,46900,46800,118
20230922,102700,2830043950,46800,46800,46950,46750,158
20230922,102600,2822649350,46800,46900,46950,46800,83
20230922,102500,2818759600,46950,46800,46950,46750,1224
20230922,102400,2761475850,46900,46750,46900,46700,222
20230922,102300,2751095000,46750,46750,46900,46700,270
20230922,102200,2738461000,46750,46750,46750,46700,509
20230922,102100,2714668450,46750,46750,46850,46700,250
20230922,102000,2702980650,46750,46800,46800,46750,201
20230922,101900,2693580700,46800,46800,46850,46800,354
20230922,101800,2677005600,46850,46850,46850,46800,145
20230922,101700,2670216850,46850,46850,46850,46850,63
20230922,101600,2667265300,47000,46800,47000,46800,301
20230922,101500,2653167600,46800,47000,47100,46800,594
20230922,101400,2625232050,47050,46950,47150,46850,996
20230922,101300,2578390350,46950,46800,46950,46800,594
20230922,101200,2550535950,46800,46750,46900,46750,483
20230922,101100,2527928000,46800,46800,46800,46750,26
20230922,101000,2526712050,46750,46800,46800,46750,185
20230922,100900,2518062650,46750,46750,46800,46700,95
20230922,100800,2513622300,46750,46700,46750,46700,460
20230922,100700,2492134650,46700,46800,46800,46700,200
20230922,100600,2482782450,46750,46800,46800,46700,1434
20230922,100500,2415809900,46700,46750,46800,46700,999
20230922,100400,2369143050,46750,46850,46850,46750,1100
20230922,100300,2317677100,46900,46950,47050,46850,536
20230922,100200,2292526750,46900,46900,46950,46900,290
20230922,100100,2278920350,46900,46900,46900,46900,48
20230922,100000,2276669150,46900,47050,47100,46850,331
20230922,095900,2261131250,47100,47000,47100,46950,254
20230922,095800,2249191550,47050,46950,47050,46950,1139
20230922,095700,2195640000,46900,46850,46950,46850,63
20230922,095600,2192686000,46900,46900,46900,46850,249
20230922,095500,2181007950,46850,46850,46900,46850,97
20230922,095400,2176460950,46850,46900,46950,46850,688
20230922,095300,2144214000,46900,46950,46950,46900,52
20230922,095200,2141774750,46900,46950,46950,46900,99
20230922,095100,2137130450,47000,47000,47050,46950,495
20230922,095000,2113866000,47000,46900,47000,46900,685
20230922,094900,2081706900,46950,46950,46950,46900,481
20230922,094800,2059124600,47000,47000,47050,47000,939
20230922,094700,2014990900,47000,46900,47000,46850,641
20230922,094600,1984921450,46950,47000,47000,46900,320
20230922,094500,1969888500,47000,47000,47100,47000,879
20230922,094400,1928571350,46950,47000,47000,46950,197
20230922,094300,1919320950,46950,46950,47000,46950,100
20230922,094200,1914625850,46900,46950,46950,46900,488
20230922,094100,1891734650,46950,46950,47050,46950,361
20230922,094000,1874784200,46950,47100,47150,46950,813
20230922,093900,1836526650,47100,47050,47150,47050,233
20230922,093800,1825549750,47100,47150,47150,47050,335
20230922,093700,1809767000,47100,47150,47200,47050,1009
20230922,093600,1762267450,47100,47150,47200,47100,475
20230922,093500,1739880600,47100,47000,47100,46950,402
20230922,093400,1720968250,47000,47000,47000,46900,171
20230922,093300,1712939050,46900,47000,47000,46900,455
20230922,093200,1691576500,46950,47000,47000,46950,127
20230922,093100,1685608200,47050,47000,47050,46950,471
20230922,093000,1663472100,47000,46950,47000,46950,274
20230922,092900,1650601750,47000,46950,47000,46950,48
20230922,092800,1648347050,46950,46900,47000,46900,432
20230922,092700,1628058850,46950,46950,46950,46900,290
20230922,092600,1614457200,46950,46900,47050,46900,449
20230922,092500,1593391650,46900,46800,46900,46750,456
20230922,092400,1572033000,46800,46950,46950,46750,1072
20230922,092300,1521776600,46950,47200,47200,46950,1755
20230922,092200,1439096050,47200,47100,47200,47100,357
20230922,092100,1422261950,47150,47150,47150,47100,725
20230922,092000,1388089750,47150,47150,47200,47100,813
20230922,091900,1349747900,47150,46800,47150,46800,3354
20230922,091800,1192180100,46850,46800,46900,46800,81
20230922,091700,1188384800,46900,46750,46900,46750,1177
20230922,091600,1133324150,46700,46700,46750,46650,708
20230922,091500,1100289700,46700,46700,46700,46650,249
20230922,091400,1088665150,46700,47100,47100,46700,2001
20230922,091300,994852000,47100,47100,47100,47100,431
20230922,091200,974551900,47100,47050,47100,47000,135
20230922,091100,968200050,47050,47000,47050,47000,304
20230922,091000,953904750,47000,46800,47050,46800,3659
20230922,090900,782209500,46850,46850,46850,46750,1391
20230922,090800,717082650,46800,46950,46950,46800,333
20230922,090700,701470900,46950,46850,46950,46850,845
20230922,090600,661841950,46850,46750,46850,46600,1315
20230922,090500,600373550,46750,46550,46800,46500,1703
20230922,090400,520987350,46600,46550,46700,46500,2509
20230922,090300,404142600,46550,46800,46800,46500,2583
20230922,090200,283691000,46750,46900,46950,46750,873
20230922,090100,242790850,46750,46900,47000,46750,3236
20230922,090000,90900550,46900,46650,46950,46650,1947
Reference in New Issue Copy Permalink