ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/042000/min/candle-20240913.csv

626 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
20240913,192300,8320582900,30100,30100,30100,30100,9434
20240913,192200,8320582900,30100,30100,30100,30100,0
20240913,192100,8320582900,30100,30100,30100,30100,0
20240913,192000,8320582900,30100,30100,30100,30100,0
20240913,191900,8320582900,30100,30100,30100,30100,0
20240913,191800,8320582900,30100,30100,30100,30100,0
20240913,191700,8320582900,30100,30100,30100,30100,0
20240913,191600,8320582900,30100,30100,30100,30100,0
20240913,191500,8320582900,30100,30100,30100,30100,0
20240913,191400,8320582900,30100,30100,30100,30100,0
20240913,191300,8320582900,30100,30100,30100,30100,0
20240913,191200,8320582900,30100,30100,30100,30100,0
20240913,191100,8320582900,30100,30100,30100,30100,0
20240913,191000,8320582900,30100,30100,30100,30100,0
20240913,190900,8320582900,30100,30100,30100,30100,0
20240913,190800,8320582900,30100,30100,30100,30100,0
20240913,190700,8320582900,30100,30100,30100,30100,0
20240913,190600,8320582900,30100,30100,30100,30100,0
20240913,190500,8320582900,30100,30100,30100,30100,0
20240913,190400,8320582900,30100,30100,30100,30100,0
20240913,190300,8320582900,30100,30100,30100,30100,0
20240913,190200,8320582900,30100,30100,30100,30100,0
20240913,190100,8320582900,30100,30100,30100,30100,0
20240913,190000,8320582900,30100,30100,30100,30100,0
20240913,185900,8320582900,30100,30100,30100,30100,0
20240913,185800,8320582900,30100,30100,30100,30100,0
20240913,185700,8320582900,30100,30100,30100,30100,0
20240913,185600,8320582900,30100,30100,30100,30100,0
20240913,185500,8320582900,30100,30100,30100,30100,0
20240913,185400,8320582900,30100,30100,30100,30100,0
20240913,185300,8320582900,30100,30100,30100,30100,9434
20240913,185200,8320582900,30100,30100,30100,30100,0
20240913,185100,8320582900,30100,30100,30100,30100,0
20240913,185000,8320582900,30100,30100,30100,30100,0
20240913,184900,8320582900,30100,30100,30100,30100,0
20240913,184800,8320582900,30100,30100,30100,30100,0
20240913,184700,8320582900,30100,30100,30100,30100,0
20240913,184600,8320582900,30100,30100,30100,30100,0
20240913,184500,8320582900,30100,30100,30100,30100,0
20240913,184400,8320582900,30100,30100,30100,30100,0
20240913,184300,8320582900,30100,30100,30100,30100,0
20240913,184200,8320582900,30100,30100,30100,30100,0
20240913,184100,8320582900,30100,30100,30100,30100,0
20240913,184000,8320582900,30100,30100,30100,30100,0
20240913,183900,8320582900,30100,30100,30100,30100,0
20240913,183800,8320582900,30100,30100,30100,30100,0
20240913,183700,8320582900,30100,30100,30100,30100,0
20240913,183600,8320582900,30100,30100,30100,30100,0
20240913,183500,8320582900,30100,30100,30100,30100,0
20240913,183400,8320582900,30100,30100,30100,30100,0
20240913,183300,8320582900,30100,30100,30100,30100,0
20240913,183200,8320582900,30100,30100,30100,30100,0
20240913,183100,8320582900,30100,30100,30100,30100,0
20240913,183000,8320582900,30100,30100,30100,30100,0
20240913,182900,8320582900,30100,30100,30100,30100,0
20240913,182800,8320582900,30100,30100,30100,30100,0
20240913,182700,8320582900,30100,30100,30100,30100,0
20240913,182600,8320582900,30100,30100,30100,30100,0
20240913,182500,8320582900,30100,30100,30100,30100,0
20240913,182400,8320582900,30100,30100,30100,30100,0
20240913,182300,8320582900,30100,30100,30100,30100,9434
20240913,182200,8320582900,30100,30100,30100,30100,0
20240913,182100,8320582900,30100,30100,30100,30100,0
20240913,182000,8320582900,30100,30100,30100,30100,0
20240913,181900,8320582900,30100,30100,30100,30100,0
20240913,181800,8320582900,30100,30100,30100,30100,0
20240913,181700,8320582900,30100,30100,30100,30100,0
20240913,181600,8320582900,30100,30100,30100,30100,0
20240913,181500,8320582900,30100,30100,30100,30100,0
20240913,181400,8320582900,30100,30100,30100,30100,0
20240913,181300,8320582900,30100,30100,30100,30100,0
20240913,181200,8320582900,30100,30100,30100,30100,0
20240913,181100,8320582900,30100,30100,30100,30100,0
20240913,181000,8320582900,30100,30100,30100,30100,0
20240913,180900,8320582900,30100,30100,30100,30100,0
20240913,180800,8320582900,30100,30100,30100,30100,0
20240913,180700,8320582900,30100,30100,30100,30100,0
20240913,180600,8320582900,30100,30100,30100,30100,0
20240913,180500,8320582900,30100,30100,30100,30100,0
20240913,180400,8320582900,30100,30100,30100,30100,0
20240913,180300,8320582900,30100,30100,30100,30100,0
20240913,180200,8320582900,30100,30100,30100,30100,0
20240913,180100,8320582900,30100,30100,30100,30100,0
20240913,180000,8320582900,30100,30100,30100,30100,0
20240913,175900,8320582900,30100,30100,30100,30100,0
20240913,175800,8320582900,30100,30100,30100,30100,0
20240913,175700,8320582900,30100,30100,30100,30100,0
20240913,175600,8320582900,30100,30100,30100,30100,0
20240913,175500,8320582900,30100,30100,30100,30100,0
20240913,175400,8320582900,30100,30100,30100,30100,0
20240913,175300,8320582900,30100,30100,30100,30100,9434
20240913,175200,8320582900,30100,30100,30100,30100,0
20240913,175100,8320582900,30100,30100,30100,30100,0
20240913,175000,8320582900,30100,30100,30100,30100,0
20240913,174900,8320582900,30100,30100,30100,30100,0
20240913,174800,8320582900,30100,30100,30100,30100,0
20240913,174700,8320582900,30100,30100,30100,30100,0
20240913,174600,8320582900,30100,30100,30100,30100,0
20240913,174500,8320582900,30100,30100,30100,30100,0
20240913,174400,8320582900,30100,30100,30100,30100,0
20240913,174300,8320582900,30100,30100,30100,30100,0
20240913,174200,8320582900,30100,30100,30100,30100,0
20240913,174100,8320582900,30100,30100,30100,30100,0
20240913,174000,8320582900,30100,30100,30100,30100,0
20240913,173900,8320582900,30100,30100,30100,30100,0
20240913,173800,8320582900,30100,30100,30100,30100,0
20240913,173700,8320582900,30100,30100,30100,30100,0
20240913,173600,8320582900,30100,30100,30100,30100,0
20240913,173500,8320582900,30100,30100,30100,30100,0
20240913,173400,8320582900,30100,30100,30100,30100,0
20240913,173300,8320582900,30100,30100,30100,30100,0
20240913,173200,8320582900,30100,30100,30100,30100,0
20240913,173100,8320582900,30100,30100,30100,30100,0
20240913,173000,8320582900,30100,30100,30100,30100,0
20240913,172900,8320582900,30100,30100,30100,30100,0
20240913,172800,8320582900,30100,30100,30100,30100,0
20240913,172700,8320582900,30100,30100,30100,30100,0
20240913,172600,8320582900,30100,30100,30100,30100,0
20240913,172500,8320582900,30100,30100,30100,30100,0
20240913,172400,8320582900,30100,30100,30100,30100,0
20240913,172300,8320582900,30100,30100,30100,30100,9434
20240913,172200,8320582900,30100,30100,30100,30100,0
20240913,172100,8320582900,30100,30100,30100,30100,0
20240913,172000,8320582900,30100,30100,30100,30100,0
20240913,171900,8320582900,30100,30100,30100,30100,0
20240913,171800,8320582900,30100,30100,30100,30100,0
20240913,171700,8320582900,30100,30100,30100,30100,0
20240913,171600,8320582900,30100,30100,30100,30100,0
20240913,171500,8320582900,30100,30100,30100,30100,0
20240913,171400,8320582900,30100,30100,30100,30100,0
20240913,171300,8320582900,30100,30100,30100,30100,0
20240913,171200,8320582900,30100,30100,30100,30100,0
20240913,171100,8320582900,30100,30100,30100,30100,0
20240913,171000,8320582900,30100,30100,30100,30100,0
20240913,170900,8320582900,30100,30100,30100,30100,0
20240913,170800,8320582900,30100,30100,30100,30100,0
20240913,170700,8320582900,30100,30100,30100,30100,0
20240913,170600,8320582900,30100,30100,30100,30100,0
20240913,170500,8320582900,30100,30100,30100,30100,0
20240913,170400,8320582900,30100,30100,30100,30100,0
20240913,170300,8320582900,30100,30100,30100,30100,0
20240913,170200,8320582900,30100,30100,30100,30100,0
20240913,170100,8320582900,30100,30100,30100,30100,0
20240913,170000,8320582900,30100,30100,30100,30100,0
20240913,165900,8320582900,30100,30100,30100,30100,0
20240913,165800,8320582900,30100,30100,30100,30100,0
20240913,165700,8320582900,30100,30100,30100,30100,0
20240913,165600,8320582900,30100,30100,30100,30100,0
20240913,165500,8320582900,30100,30100,30100,30100,0
20240913,165400,8320582900,30100,30100,30100,30100,0
20240913,165300,8320582900,30100,30100,30100,30100,9434
20240913,165200,8320582900,30100,30100,30100,30100,0
20240913,165100,8320582900,30100,30100,30100,30100,0
20240913,165000,8320582900,30100,30100,30100,30100,0
20240913,164900,8320582900,30100,30100,30100,30100,0
20240913,164800,8320582900,30100,30100,30100,30100,0
20240913,164700,8320582900,30100,30100,30100,30100,0
20240913,164600,8320582900,30100,30100,30100,30100,0
20240913,164500,8320582900,30100,30100,30100,30100,0
20240913,164400,8320582900,30100,30100,30100,30100,0
20240913,164300,8320582900,30100,30100,30100,30100,0
20240913,164200,8320582900,30100,30100,30100,30100,0
20240913,164100,8320582900,30100,30100,30100,30100,0
20240913,164000,8320582900,30100,30100,30100,30100,0
20240913,163900,8320582900,30100,30100,30100,30100,0
20240913,163800,8320582900,30100,30100,30100,30100,0
20240913,163700,8320582900,30100,30100,30100,30100,0
20240913,163600,8320582900,30100,30100,30100,30100,0
20240913,163500,8320582900,30100,30100,30100,30100,0
20240913,163400,8320582900,30100,30100,30100,30100,0
20240913,163300,8320582900,30100,30100,30100,30100,0
20240913,163200,8320582900,30100,30100,30100,30100,0
20240913,163100,8320582900,30100,30100,30100,30100,0
20240913,163000,8320582900,30100,30100,30100,30100,0
20240913,162900,8320582900,30100,30100,30100,30100,0
20240913,162800,8320582900,30100,30100,30100,30100,0
20240913,162700,8320582900,30100,30100,30100,30100,0
20240913,162600,8320582900,30100,30100,30100,30100,0
20240913,162500,8320582900,30100,30100,30100,30100,0
20240913,162400,8320582900,30100,30100,30100,30100,0
20240913,162300,8320582900,30100,30100,30100,30100,9434
20240913,162200,8320582900,30100,30100,30100,30100,0
20240913,162100,8320582900,30100,30100,30100,30100,0
20240913,162000,8320582900,30100,30100,30100,30100,0
20240913,161900,8320582900,30100,30100,30100,30100,0
20240913,161800,8320582900,30100,30100,30100,30100,0
20240913,161700,8320582900,30100,30100,30100,30100,0
20240913,161600,8320582900,30100,30100,30100,30100,0
20240913,161500,8320582900,30100,30100,30100,30100,0
20240913,161400,8320582900,30100,30100,30100,30100,0
20240913,161300,8320582900,30100,30100,30100,30100,0
20240913,161200,8320582900,30100,30100,30100,30100,0
20240913,161100,8320582900,30100,30100,30100,30100,0
20240913,161000,8320582900,30100,30100,30100,30100,0
20240913,160900,8320582900,30100,30100,30100,30100,0
20240913,160800,8320582900,30100,30100,30100,30100,0
20240913,160700,8320582900,30100,30100,30100,30100,0
20240913,160600,8320582900,30100,30100,30100,30100,0
20240913,160500,8320582900,30100,30100,30100,30100,0
20240913,160400,8320582900,30100,30100,30100,30100,0
20240913,160300,8320582900,30100,30100,30100,30100,0
20240913,160200,8320582900,30100,30100,30100,30100,0
20240913,160100,8320582900,30100,30100,30100,30100,0
20240913,160000,8320582900,30100,30100,30100,30100,0
20240913,155900,8320582900,30100,30100,30100,30100,0
20240913,155800,8320582900,30100,30100,30100,30100,0
20240913,155700,8320582900,30100,30100,30100,30100,0
20240913,155600,8320582900,30100,30100,30100,30100,0
20240913,155500,8320582900,30100,30100,30100,30100,0
20240913,155400,8320582900,30100,30100,30100,30100,0
20240913,155300,8320582900,30100,30100,30100,30100,9434
20240913,155200,8320582900,30100,30100,30100,30100,0
20240913,155100,8320582900,30100,30100,30100,30100,0
20240913,155000,8320582900,30100,30100,30100,30100,0
20240913,154900,8320582900,30100,30100,30100,30100,0
20240913,154800,8320582900,30100,30100,30100,30100,0
20240913,154700,8320582900,30100,30100,30100,30100,0
20240913,154600,8320582900,30100,30100,30100,30100,0
20240913,154500,8320582900,30100,30100,30100,30100,0
20240913,154400,8320582900,30100,30100,30100,30100,0
20240913,154300,8320582900,30100,30100,30100,30100,0
20240913,154200,8320582900,30100,30100,30100,30100,0
20240913,154100,8320582900,30100,30100,30100,30100,0
20240913,154000,8320582900,30100,30100,30100,30100,0
20240913,153900,8320582900,30100,30100,30100,30100,0
20240913,153800,8320582900,30100,30100,30100,30100,0
20240913,153700,8320582900,30100,30100,30100,30100,0
20240913,153600,8320582900,30100,30100,30100,30100,0
20240913,153500,8320582900,30100,30100,30100,30100,0
20240913,153400,8320582900,30100,30100,30100,30100,0
20240913,153300,8320582900,30100,30100,30100,30100,0
20240913,153200,8320582900,30100,30100,30100,30100,0
20240913,153100,8320582900,30100,30100,30100,30100,0
20240913,153000,8320582900,30100,30100,30100,30100,9434
20240913,152900,8036619500,30100,30100,30100,30100,0
20240913,152800,8036619500,30100,30100,30100,30100,0
20240913,152700,8036619500,30100,30100,30100,30100,0
20240913,152600,8036619500,30100,30100,30100,30100,0
20240913,152500,8036619500,30100,30100,30100,30100,0
20240913,152400,8036619500,30100,30100,30100,30100,0
20240913,152300,8036619500,30100,30100,30100,30100,0
20240913,152200,8036619500,30100,30100,30100,30100,0
20240913,152100,8036619500,30100,30100,30100,30100,0
20240913,152000,8036619500,30100,30100,30100,30100,0
20240913,151900,8036619500,30100,30100,30150,30100,1078
20240913,151800,8004164900,30100,30100,30150,30100,456
20240913,151700,7990421300,30150,30150,30150,30100,340
20240913,151600,7980182400,30100,30100,30150,30100,1264
20240913,151500,7942135300,30100,30150,30150,30100,970
20240913,151400,7912919350,30150,30150,30150,30100,74
20240913,151300,7910690050,30100,30050,30100,30050,1493
20240913,151200,7865759800,30050,30050,30100,30050,1012
20240913,151100,7835348700,30050,30050,30050,30050,107
20240913,151000,7832133350,30050,30000,30050,30000,148
20240913,150900,7827686000,30050,30050,30050,30000,191
20240913,150800,7821947450,30050,30050,30050,30050,253
20240913,150700,7814344800,30000,30050,30050,30000,944
20240913,150600,7785989100,30050,30050,30050,30000,310
20240913,150500,7776683350,30050,30050,30100,30000,2896
20240913,150400,7689659350,30100,30100,30100,30050,235
20240913,150300,7682595300,30100,30100,30150,30050,1782
20240913,150200,7628959950,30100,30150,30150,30100,299
20240913,150100,7619956200,30150,30100,30150,30100,229
20240913,150000,7613061100,30100,30200,30200,30100,634
20240913,145900,7593952000,30150,30150,30200,30150,749
20240913,145800,7571343050,30200,30200,30200,30150,1250
20240913,145700,7533647200,30200,30200,30200,30150,617
20240913,145600,7515030100,30200,30200,30200,30150,1096
20240913,145500,7481940050,30200,30100,30200,30100,1049
20240913,145400,7450315150,30150,30100,30150,30100,307
20240913,145300,7441069350,30100,30150,30150,30100,356
20240913,145200,7430348900,30150,30100,30150,30100,706
20240913,145100,7409082200,30150,30150,30150,30100,460
20240913,145000,7395220000,30100,30150,30200,30100,275
20240913,144900,7386924650,30200,30150,30200,30150,384
20240913,144800,7375346100,30150,30150,30200,30100,587
20240913,144700,7357674850,30100,30200,30200,30100,1959
20240913,144600,7298608300,30200,30200,30200,30150,592
20240913,144500,7280738700,30200,30250,30250,30200,272
20240913,144400,7272523600,30200,30250,30250,30200,658
20240913,144300,7252649300,30250,30150,30250,30150,399
20240913,144200,7240601450,30200,30150,30200,30150,244
20240913,144100,7233233300,30200,30200,30200,30150,1229
20240913,144000,7196146550,30200,30200,30200,30150,81
20240913,143900,7193700600,30150,30200,30200,30150,88
20240913,143800,7191044850,30200,30200,30250,30150,845
20240913,143700,7165525750,30200,30150,30200,30100,483
20240913,143600,7150962300,30150,30150,30200,30100,238
20240913,143500,7143784350,30150,30150,30200,30100,2690
20240913,143400,7062681300,30150,30150,30150,30150,495
20240913,143300,7047757050,30150,30200,30200,30100,580
20240913,143200,7030270050,30150,30150,30200,30150,504
20240913,143100,7015072750,30150,30150,30150,30150,333
20240913,143000,7005032800,30150,30150,30150,30100,261
20240913,142900,6997164800,30150,30150,30150,30150,243
20240913,142800,6989838350,30150,30100,30150,30050,893
20240913,142700,6962951500,30100,30100,30100,30050,451
20240913,142600,6949377000,30100,30100,30100,30050,92
20240913,142500,6946609100,30100,30100,30100,30100,13
20240913,142400,6946217800,30100,30050,30100,30000,243
20240913,142300,6938920350,30100,30050,30100,30050,624
20240913,142200,6920168650,30050,30050,30050,30050,311
20240913,142100,6910823100,30000,30100,30100,30000,910
20240913,142000,6883479900,30100,30100,30100,30100,48
20240913,141900,6882035100,30100,30100,30100,30100,47
20240913,141800,6880620400,30050,30050,30100,30050,83
20240913,141700,6878125950,30100,30150,30150,30100,177
20240913,141600,6872797600,30150,30100,30150,30100,55
20240913,141500,6871141250,30100,30100,30150,30100,458
20240913,141400,6857353600,30100,30050,30100,30000,662
20240913,141300,6837461150,30050,30050,30050,30000,492
20240913,141200,6822685200,30000,30050,30050,30000,240
20240913,141100,6815480350,30050,30050,30050,30050,157
20240913,141000,6810762500,30000,30000,30050,30000,643
20240913,140900,6791463700,29950,29950,29950,29900,364
20240913,140800,6780562550,29900,30000,30000,29900,1391
20240913,140700,6738930300,30000,30000,30000,29950,631
20240913,140600,6720023200,30000,30000,30000,29950,48
20240913,140500,6718583850,30000,30000,30000,30000,111
20240913,140400,6715253850,30000,30000,30000,30000,59
20240913,140300,6713483850,30000,30000,30000,29950,171
20240913,140200,6708354550,30000,29950,30000,29900,1301
20240913,140100,6669342700,30000,29950,30000,29900,566
20240913,140000,6652389000,29950,29950,29950,29900,183
20240913,135900,6646908800,29950,29900,29950,29900,278
20240913,135800,6638584750,29900,29900,29950,29900,286
20240913,135700,6630029350,29950,29950,29950,29900,252
20240913,135600,6622484450,29950,29950,29950,29900,105
20240913,135500,6619340900,29900,29950,29950,29900,68
20240913,135400,6617305400,29950,29950,29950,29900,186
20240913,135300,6611736200,29950,29950,29950,29900,161
20240913,135200,6606918850,29900,29950,29950,29900,187
20240913,135100,6601325800,29900,29850,29950,29850,209
20240913,135000,6595086350,29900,29900,29900,29900,16
20240913,134900,6594607950,29900,29900,29950,29900,1285
20240913,134800,6556184750,29900,29900,29900,29850,186
20240913,134700,6550624000,29900,29900,29900,29850,61
20240913,134600,6548800850,29850,29850,29900,29850,65
20240913,134500,6546859950,29850,29800,29900,29800,77
20240913,134400,6544561750,29800,29900,29900,29800,317
20240913,134300,6535101150,29850,29850,29900,29850,122
20240913,134200,6531458400,29900,29900,29900,29800,245
20240913,134100,6524143750,29900,29850,29900,29850,36
20240913,134000,6523068100,29900,29850,29900,29800,547
20240913,133900,6506749350,29850,29800,29900,29800,129
20240913,133800,6502898650,29800,29850,29950,29800,655
20240913,133700,6483325150,29850,29850,29850,29850,18
20240913,133600,6482787850,29950,29900,29950,29850,1824
20240913,133500,6428309650,29950,29950,29950,29900,309
20240913,133400,6419055600,29950,29950,29950,29900,82
20240913,133300,6416602600,29950,29900,29950,29850,393
20240913,133200,6404851400,29950,29950,29950,29850,629
20240913,133100,6386072250,29950,29900,29950,29850,221
20240913,133000,6379465300,29900,29900,29900,29850,113
20240913,132900,6376087300,29900,29900,29900,29850,255
20240913,132800,6368472200,29900,29900,29950,29900,303
20240913,132700,6359412400,29900,29950,29950,29850,183
20240913,132600,6353942300,29950,29950,29950,29850,101
20240913,132500,6350921350,29850,29950,29950,29850,83
20240913,132400,6348440050,29950,29850,29950,29850,415
20240913,132300,6336034050,29850,29850,29900,29850,197
20240913,132200,6330153050,29850,29850,29850,29850,93
20240913,132100,6327377000,29850,29850,29850,29800,213
20240913,132000,6321027600,29800,29850,29850,29800,277
20240913,131900,6312762700,29850,29850,29900,29850,200
20240913,131800,6306792250,29850,29850,29850,29800,265
20240913,131700,6298889000,29850,29850,29900,29850,61
20240913,131600,6297067800,29850,29850,29850,29850,101
20240913,131500,6294052950,29850,29850,29850,29800,65
20240913,131400,6292114300,29850,29850,29850,29850,40
20240913,131300,6290920300,29850,29850,29850,29800,127
20240913,131200,6287130450,29850,29850,29850,29800,51
20240913,131100,6285608750,29850,29850,29850,29850,63
20240913,131000,6283728200,29850,29850,29850,29800,142
20240913,130900,6279492400,29850,29800,29850,29800,274
20240913,130800,6271326450,29800,29800,29800,29800,160
20240913,130700,6266558450,29800,29750,29850,29750,719
20240913,130600,6245143650,29750,29800,29800,29750,460
20240913,130500,6231453050,29800,29800,29800,29800,868
20240913,130400,6205586650,29800,29800,29850,29750,1524
20240913,130300,6160164100,29850,29850,29850,29800,99
20240913,130200,6157209600,29850,29850,29850,29800,57
20240913,130100,6155508700,29850,29850,29850,29800,26
20240913,130000,6154732750,29850,29850,29850,29800,51
20240913,125900,6153211250,29850,29850,29850,29800,51
20240913,125800,6151689400,29850,29850,29900,29850,481
20240913,125700,6137331200,29900,29800,29900,29800,780
20240913,125600,6114060400,29800,29800,29900,29800,310
20240913,125500,6104817100,29800,29800,29850,29800,197
20240913,125400,6098944400,29900,29900,29950,29800,2847
20240913,125300,6013966150,29950,29900,29950,29900,110
20240913,125200,6010676500,29900,29950,29950,29900,45
20240913,125100,6009329850,29900,29950,29950,29850,75
20240913,125000,6007087600,29950,29900,29950,29900,52
20240913,124900,6005532100,29900,29900,29900,29900,58
20240913,124800,6003797900,29900,29900,29900,29850,149
20240913,124700,5999344500,29900,29850,29900,29850,497
20240913,124600,5984507400,29850,29900,29900,29800,1804
20240913,124500,5930658500,30000,29850,30000,29850,329
20240913,124400,5920836850,29850,29900,30000,29850,110
20240913,124300,5917548700,29900,30050,30050,29900,3129
20240913,124200,5823843100,30050,30000,30050,30000,87
20240913,124100,5821229950,30050,30050,30050,30050,34
20240913,124000,5820208250,30050,30000,30050,30000,288
20240913,123900,5811565850,30000,30000,30000,29950,355
20240913,123800,5800916550,29950,29950,29950,29900,527
20240913,123700,5785134150,29950,29950,29950,29950,38
20240913,123600,5783996050,29950,29950,29950,29900,146
20240913,123500,5779629500,29950,29900,29950,29900,56
20240913,123400,5777954200,29900,29900,29950,29900,317
20240913,123300,5768473450,29950,29900,29950,29850,219
20240913,123200,5761923900,29900,29900,29900,29900,41
20240913,123100,5760698000,29850,29900,29900,29850,39
20240913,123000,5759533000,29900,29850,29900,29850,70
20240913,122900,5757443450,29900,29900,29900,29850,107
20240913,122800,5754246400,29900,29950,29950,29900,109
20240913,122700,5750986850,29950,29950,29950,29850,77
20240913,122600,5748684250,29950,29900,29950,29850,44
20240913,122500,5747369350,29850,29850,29850,29850,0
20240913,122400,5747369350,29850,29900,29900,29850,66
20240913,122300,5745398800,29850,29950,29950,29850,260
20240913,122200,5737627750,29950,29950,29950,29950,58
20240913,122100,5735890650,29900,29900,29900,29850,295
20240913,122000,5727070700,29950,29950,29950,29950,92
20240913,121900,5724315300,29950,29900,29950,29900,466
20240913,121800,5710363950,29900,29850,29900,29850,30
20240913,121700,5709467650,29850,29850,29900,29800,219
20240913,121600,5702931950,29850,29900,29900,29850,402
20240913,121500,5690931400,29900,29850,29900,29800,77
20240913,121400,5688632700,29850,29850,29900,29800,589
20240913,121300,5671052750,29900,29900,29900,29850,47
20240913,121200,5669648800,29850,29850,29900,29850,433
20240913,121100,5656723500,29900,29850,29900,29850,120
20240913,121000,5653140650,29850,29950,29950,29850,552
20240913,120900,5636636550,29950,29950,29950,29900,51
20240913,120800,5635109800,29900,29950,29950,29900,54
20240913,120700,5633493650,29950,29950,29950,29950,109
20240913,120600,5630229100,29950,29900,29950,29900,27
20240913,120500,5629421150,29900,29950,29950,29900,83
20240913,120400,5626939400,29950,29900,29950,29850,166
20240913,120300,5621972250,29900,29900,29900,29850,111
20240913,120200,5618654050,29850,29850,29850,29850,3
20240913,120100,5618564500,29900,29900,29900,29850,317
20240913,120000,5609099200,29900,29900,29900,29850,81
20240913,115900,5606677450,29900,29950,29950,29900,227
20240913,115800,5599889200,29950,29900,29950,29900,95
20240913,115700,5597044950,29900,29900,29900,29850,303
20240913,115600,5587985950,29900,29900,29900,29900,140
20240913,115500,5583799950,29850,29850,29900,29850,45
20240913,115400,5582456500,29900,29900,29900,29850,126
20240913,115300,5578691500,29900,29900,29900,29850,237
20240913,115200,5571606800,29900,29850,29900,29850,171
20240913,115100,5566496450,29850,29850,29900,29850,44
20240913,115000,5565182950,29850,29850,29900,29800,440
20240913,114900,5552043550,29850,29900,29900,29850,35
20240913,114800,5550998250,29850,29850,29900,29850,172
20240913,114700,5545859050,29850,29900,29900,29850,204
20240913,114600,5539768950,29900,29850,29900,29800,54
20240913,114500,5538156000,29900,29850,29900,29800,49
20240913,114400,5536693700,29850,29850,29850,29800,227
20240913,114300,5529922450,29850,29850,29850,29800,67
20240913,114200,5527922550,29850,29800,29850,29800,144
20240913,114100,5523625550,29850,29900,29900,29850,253
20240913,114000,5516072300,29850,29850,29850,29800,217
20240913,113900,5509595350,29850,29850,29850,29800,380
20240913,113800,5498266200,29850,29900,29900,29850,146
20240913,113700,5493906700,29900,29900,29950,29900,38
20240913,113600,5492770150,29900,29900,29900,29900,345
20240913,113500,5482454650,29900,29900,29950,29900,278
20240913,113400,5474131600,29900,29900,29900,29900,215
20240913,113300,5467703100,29900,29800,29900,29800,205
20240913,113200,5461586900,29800,29850,29850,29800,299
20240913,113100,5452674850,29800,29900,29900,29800,111
20240913,113000,5449362650,29900,29850,29900,29800,433
20240913,112900,5436427000,29850,29750,29850,29750,32
20240913,112800,5435472600,29800,29750,29800,29700,913
20240913,112700,5408314300,29750,29750,29800,29700,2155
20240913,112600,5344215350,29750,29800,29800,29750,458
20240913,112500,5330588500,29750,29800,29800,29750,142
20240913,112400,5326362550,29800,29800,29800,29750,132
20240913,112300,5322431050,29750,29800,29800,29750,254
20240913,112200,5314869050,29800,29800,29800,29750,386
20240913,112100,5303367750,29800,29800,29800,29750,250
20240913,112000,5295919300,29800,29800,29800,29750,51
20240913,111900,5294400500,29800,29800,29800,29750,152
20240913,111800,5289870950,29800,29800,29800,29750,274
20240913,111700,5281706750,29800,29800,29800,29750,338
20240913,111600,5271649500,29750,29750,29800,29750,300
20240913,111500,5262723450,29750,29750,29750,29700,464
20240913,111400,5248920200,29750,29750,29750,29750,105
20240913,111300,5245796450,29750,29750,29750,29700,387
20240913,111200,5234288300,29750,29750,29750,29700,190
20240913,111100,5228636550,29750,29750,29750,29750,531
20240913,111000,5212839300,29750,29700,29750,29650,519
20240913,110900,5197442700,29700,29650,29700,29650,581
20240913,110800,5180192000,29700,29650,29700,29650,795
20240913,110700,5156618900,29700,29650,29700,29650,373
20240913,110600,5145553400,29650,29650,29700,29650,531
20240913,110500,5129807750,29700,29700,29700,29700,151
20240913,110400,5125323050,29700,29700,29750,29650,660
20240913,110300,5105745150,29650,29700,29750,29650,1416
20240913,110200,5063709450,29700,29700,29750,29650,1984
20240913,110100,5004762150,29700,29700,29700,29650,519
20240913,110000,4989349350,29700,29550,29700,29550,335
20240913,105900,4979412250,29550,29700,29700,29500,10493
20240913,105800,4669320700,29700,29750,29750,29650,2334
20240913,105700,4600009650,29750,29900,29900,29600,13224
20240913,105600,4206619850,29900,30000,30000,29900,6476
20240913,105500,4012781300,29950,30200,30200,29950,7643
20240913,105400,3783251650,30150,30150,30200,30100,316
20240913,105300,3773723950,30150,30150,30150,30100,86
20240913,105200,3771134300,30150,30150,30150,30100,211
20240913,105100,3764772800,30150,30100,30150,30100,164
20240913,105000,3759830850,30150,30150,30150,30150,59
20240913,104900,3758052000,30150,30150,30150,30150,22
20240913,104800,3757388700,30100,30200,30200,30100,131
20240913,104700,3753440150,30200,30100,30200,30050,256
20240913,104600,3745733900,30100,30100,30100,30100,51
20240913,104500,3744198800,30100,30050,30100,30050,28
20240913,104400,3743356900,30100,30150,30150,30050,1509
20240913,104300,3697922500,30100,30150,30150,30100,341
20240913,104200,3687651850,30150,30200,30200,30150,381
20240913,104100,3676153900,30200,30150,30200,30150,137
20240913,104000,3672016700,30150,30150,30150,30150,398
20240913,103900,3660017000,30150,30150,30150,30100,271
20240913,103800,3651849800,30100,30150,30150,30100,128
20240913,103700,3647992200,30150,30150,30150,30150,82
20240913,103600,3645519900,30150,30100,30150,30100,87
20240913,103500,3642899750,30100,30150,30200,30100,2013
20240913,103400,3582274750,30150,30150,30150,30150,110
20240913,103300,3578958250,30150,30200,30200,30150,867
20240913,103200,3552815900,30200,30200,30200,30150,56
20240913,103100,3551124850,30200,30150,30200,30150,648
20240913,103000,3531585550,30150,30150,30150,30100,293
20240913,102900,3522752950,30150,30100,30150,30100,177
20240913,102800,3517422600,30100,30050,30100,30050,1409
20240913,102700,3475020900,30100,30100,30100,30050,163
20240913,102600,3470117000,30100,30100,30100,30050,1203
20240913,102500,3433926450,30100,30100,30150,30100,791
20240913,102400,3410110700,30100,30150,30200,30000,10748
20240913,102300,3087103700,30200,30200,30200,30150,1595
20240913,102200,3038994900,30200,30300,30350,30150,8313
20240913,102100,2787614100,30300,30500,30500,30300,1518
20240913,102000,2741541450,30500,30500,30500,30400,74
20240913,101900,2739289650,30500,30500,30500,30350,736
20240913,101800,2716945700,30500,30500,30500,30400,38
20240913,101700,2715788600,30500,30500,30500,30350,60
20240913,101600,2713959050,30500,30500,30550,30350,40
20240913,101500,2712741850,30350,30500,30500,30350,3337
20240913,101400,2611324300,30550,30650,30650,30550,131
20240913,101300,2607318050,30600,30600,30650,30600,295
20240913,101200,2598283300,30500,30450,30600,30450,173
20240913,101100,2592999700,30550,30500,30600,30450,1092
20240913,101000,2559692300,30500,30500,30500,30450,668
20240913,100900,2539345100,30500,30450,30500,30400,362
20240913,100800,2528309150,30450,30450,30500,30450,198
20240913,100700,2522276500,30500,30500,30500,30450,181
20240913,100600,2516761600,30500,30500,30500,30400,189
20240913,100500,2510999900,30500,30500,30500,30450,185
20240913,100400,2505357450,30300,30550,30550,30300,882
20240913,100300,2478578250,30550,30400,30550,30350,172
20240913,100200,2473339100,30350,30400,30450,30350,220
20240913,100100,2466659050,30400,30450,30450,30400,171
20240913,100000,2461457600,30450,30350,30450,30350,381
20240913,095900,2449890850,30350,30350,30450,30300,1446
20240913,095800,2406017950,30350,30400,30450,30350,693
20240913,095700,2384970500,30400,30350,30400,30350,1138
20240913,095600,2350422300,30400,30450,30450,30350,1583
20240913,095500,2302325800,30450,30450,30450,30400,72
20240913,095400,2300134400,30450,30500,30500,30400,267
20240913,095300,2292007550,30500,30500,30500,30450,38
20240913,095200,2290848650,30350,30350,30500,30350,856
20240913,095100,2264851300,30350,30650,30650,30300,5760
20240913,095000,2089325550,30650,30650,30650,30600,205
20240913,094900,2083043500,30700,30800,30800,30650,336
20240913,094800,2072735550,30800,30800,30800,30650,152
20240913,094700,2068062450,30800,30600,30800,30600,504
20240913,094600,2052615400,30650,30600,30650,30600,253
20240913,094500,2044870850,30600,30750,30800,30600,1448
20240913,094400,2000471750,30850,30700,30850,30700,806
20240913,094300,1975710000,30750,30750,30750,30700,1029
20240913,094200,1944113000,30750,30700,30750,30700,374
20240913,094100,1932626900,30700,30800,30800,30700,196
20240913,094000,1926599450,30800,30750,30850,30750,210
20240913,093900,1920141400,30850,30850,30850,30700,290
20240913,093800,1911215950,30850,30850,30850,30700,1194
20240913,093700,1874466850,30850,30850,30850,30800,276
20240913,093600,1865954650,30850,30850,30850,30800,341
20240913,093500,1855444300,30900,31050,31050,30850,3970
20240913,093400,1732783950,30950,31000,31000,30950,713
20240913,093300,1710683250,30950,30950,31000,30900,268
20240913,093200,1702384650,30950,31000,31050,30900,873
20240913,093100,1675324150,31000,30800,31000,30800,1438
20240913,093000,1630980850,30750,30800,30800,30750,78
20240913,092900,1628579500,30750,30750,30800,30750,144
20240913,092800,1624149450,30750,30800,30800,30700,181
20240913,092700,1618588200,30750,30750,30850,30750,652
20240913,092600,1598506600,30800,30850,30850,30750,651
20240913,092500,1578470300,30850,30850,30850,30750,413
20240913,092400,1565742550,30850,30800,30900,30800,1740
20240913,092300,1512100850,30800,30600,30800,30350,1580
20240913,092200,1463616650,30600,30700,30700,30300,6472
20240913,092100,1265928150,30700,30800,30850,30650,1576
20240913,092000,1217521600,30800,30800,30900,30750,802
20240913,091900,1192828250,30850,30900,30900,30800,124
20240913,091800,1189001500,30800,30900,30900,30800,386
20240913,091700,1177101400,30900,30950,30950,30900,88
20240913,091600,1174379900,31000,30950,31000,30800,1209
20240913,091500,1137000450,30950,30750,30950,30750,175
20240913,091400,1131601600,30750,30900,30950,30700,2123
20240913,091300,1066147200,30750,30800,30950,30750,1449
20240913,091200,1021541150,30750,30850,30950,30750,644
20240913,091100,1001685250,30850,30750,30900,30650,1252
20240913,091000,963175350,30750,30800,30800,30650,3892
20240913,090900,843648400,30800,31000,31150,30800,3876
20240913,090800,723713800,31000,31100,31150,31000,1309
20240913,090700,683094450,31100,31000,31150,30950,378
20240913,090600,671359900,31000,31000,31000,30900,1259
20240913,090500,632375900,31000,31000,31150,30950,1136
20240913,090400,597153050,31150,31300,31300,31000,9208
20240913,090300,310582350,31300,31250,31300,31150,807
20240913,090200,285376950,31050,31000,31350,30950,3233
20240913,090100,184649700,31150,31000,31150,30950,1332
20240913,090000,143395700,31000,31200,31200,30900,3200
Reference in New Issue Copy Permalink