ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/042000/min/candle-20240911.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
20240911,192300,5464501250,27900,27900,27900,27900,7230
20240911,192200,5464501250,27900,27900,27900,27900,0
20240911,192100,5464501250,27900,27900,27900,27900,0
20240911,192000,5464501250,27900,27900,27900,27900,0
20240911,191900,5464501250,27900,27900,27900,27900,0
20240911,191800,5464501250,27900,27900,27900,27900,0
20240911,191700,5464501250,27900,27900,27900,27900,0
20240911,191600,5464501250,27900,27900,27900,27900,0
20240911,191500,5464501250,27900,27900,27900,27900,0
20240911,191400,5464501250,27900,27900,27900,27900,0
20240911,191300,5464501250,27900,27900,27900,27900,0
20240911,191200,5464501250,27900,27900,27900,27900,0
20240911,191100,5464501250,27900,27900,27900,27900,0
20240911,191000,5464501250,27900,27900,27900,27900,0
20240911,190900,5464501250,27900,27900,27900,27900,0
20240911,190800,5464501250,27900,27900,27900,27900,0
20240911,190700,5464501250,27900,27900,27900,27900,0
20240911,190600,5464501250,27900,27900,27900,27900,0
20240911,190500,5464501250,27900,27900,27900,27900,0
20240911,190400,5464501250,27900,27900,27900,27900,0
20240911,190300,5464501250,27900,27900,27900,27900,0
20240911,190200,5464501250,27900,27900,27900,27900,0
20240911,190100,5464501250,27900,27900,27900,27900,0
20240911,190000,5464501250,27900,27900,27900,27900,0
20240911,185900,5464501250,27900,27900,27900,27900,0
20240911,185800,5464501250,27900,27900,27900,27900,0
20240911,185700,5464501250,27900,27900,27900,27900,0
20240911,185600,5464501250,27900,27900,27900,27900,0
20240911,185500,5464501250,27900,27900,27900,27900,0
20240911,185400,5464501250,27900,27900,27900,27900,0
20240911,185300,5464501250,27900,27900,27900,27900,7230
20240911,185200,5464501250,27900,27900,27900,27900,0
20240911,185100,5464501250,27900,27900,27900,27900,0
20240911,185000,5464501250,27900,27900,27900,27900,0
20240911,184900,5464501250,27900,27900,27900,27900,0
20240911,184800,5464501250,27900,27900,27900,27900,0
20240911,184700,5464501250,27900,27900,27900,27900,0
20240911,184600,5464501250,27900,27900,27900,27900,0
20240911,184500,5464501250,27900,27900,27900,27900,0
20240911,184400,5464501250,27900,27900,27900,27900,0
20240911,184300,5464501250,27900,27900,27900,27900,0
20240911,184200,5464501250,27900,27900,27900,27900,0
20240911,184100,5464501250,27900,27900,27900,27900,0
20240911,184000,5464501250,27900,27900,27900,27900,0
20240911,183900,5464501250,27900,27900,27900,27900,0
20240911,183800,5464501250,27900,27900,27900,27900,0
20240911,183700,5464501250,27900,27900,27900,27900,0
20240911,183600,5464501250,27900,27900,27900,27900,0
20240911,183500,5464501250,27900,27900,27900,27900,0
20240911,183400,5464501250,27900,27900,27900,27900,0
20240911,183300,5464501250,27900,27900,27900,27900,0
20240911,183200,5464501250,27900,27900,27900,27900,0
20240911,183100,5464501250,27900,27900,27900,27900,0
20240911,183000,5464501250,27900,27900,27900,27900,0
20240911,182900,5464501250,27900,27900,27900,27900,0
20240911,182800,5464501250,27900,27900,27900,27900,0
20240911,182700,5464501250,27900,27900,27900,27900,0
20240911,182600,5464501250,27900,27900,27900,27900,0
20240911,182500,5464501250,27900,27900,27900,27900,0
20240911,182400,5464501250,27900,27900,27900,27900,0
20240911,182300,5464501250,27900,27900,27900,27900,7230
20240911,182200,5464501250,27900,27900,27900,27900,0
20240911,182100,5464501250,27900,27900,27900,27900,0
20240911,182000,5464501250,27900,27900,27900,27900,0
20240911,181900,5464501250,27900,27900,27900,27900,0
20240911,181800,5464501250,27900,27900,27900,27900,0
20240911,181700,5464501250,27900,27900,27900,27900,0
20240911,181600,5464501250,27900,27900,27900,27900,0
20240911,181500,5464501250,27900,27900,27900,27900,0
20240911,181400,5464501250,27900,27900,27900,27900,0
20240911,181300,5464501250,27900,27900,27900,27900,0
20240911,181200,5464501250,27900,27900,27900,27900,0
20240911,181100,5464501250,27900,27900,27900,27900,0
20240911,181000,5464501250,27900,27900,27900,27900,0
20240911,180900,5464501250,27900,27900,27900,27900,0
20240911,180800,5464501250,27900,27900,27900,27900,0
20240911,180700,5464501250,27900,27900,27900,27900,0
20240911,180600,5464501250,27900,27900,27900,27900,0
20240911,180500,5464501250,27900,27900,27900,27900,0
20240911,180400,5464501250,27900,27900,27900,27900,0
20240911,180300,5464501250,27900,27900,27900,27900,0
20240911,180200,5464501250,27900,27900,27900,27900,0
20240911,180100,5464501250,27900,27900,27900,27900,0
20240911,180000,5464501250,27900,27900,27900,27900,0
20240911,175900,5464501250,27900,27900,27900,27900,0
20240911,175800,5464501250,27900,27900,27900,27900,0
20240911,175700,5464501250,27900,27900,27900,27900,0
20240911,175600,5464501250,27900,27900,27900,27900,0
20240911,175500,5464501250,27900,27900,27900,27900,0
20240911,175400,5464501250,27900,27900,27900,27900,0
20240911,175300,5464501250,27900,27900,27900,27900,7230
20240911,175200,5464501250,27900,27900,27900,27900,0
20240911,175100,5464501250,27900,27900,27900,27900,0
20240911,175000,5464501250,27900,27900,27900,27900,0
20240911,174900,5464501250,27900,27900,27900,27900,0
20240911,174800,5464501250,27900,27900,27900,27900,0
20240911,174700,5464501250,27900,27900,27900,27900,0
20240911,174600,5464501250,27900,27900,27900,27900,0
20240911,174500,5464501250,27900,27900,27900,27900,0
20240911,174400,5464501250,27900,27900,27900,27900,0
20240911,174300,5464501250,27900,27900,27900,27900,0
20240911,174200,5464501250,27900,27900,27900,27900,0
20240911,174100,5464501250,27900,27900,27900,27900,0
20240911,174000,5464501250,27900,27900,27900,27900,0
20240911,173900,5464501250,27900,27900,27900,27900,0
20240911,173800,5464501250,27900,27900,27900,27900,0
20240911,173700,5464501250,27900,27900,27900,27900,0
20240911,173600,5464501250,27900,27900,27900,27900,0
20240911,173500,5464501250,27900,27900,27900,27900,0
20240911,173400,5464501250,27900,27900,27900,27900,0
20240911,173300,5464501250,27900,27900,27900,27900,0
20240911,173200,5464501250,27900,27900,27900,27900,0
20240911,173100,5464501250,27900,27900,27900,27900,0
20240911,173000,5464501250,27900,27900,27900,27900,0
20240911,172900,5464501250,27900,27900,27900,27900,0
20240911,172800,5464501250,27900,27900,27900,27900,0
20240911,172700,5464501250,27900,27900,27900,27900,0
20240911,172600,5464501250,27900,27900,27900,27900,0
20240911,172500,5464501250,27900,27900,27900,27900,0
20240911,172400,5464501250,27900,27900,27900,27900,0
20240911,172300,5464501250,27900,27900,27900,27900,7230
20240911,172200,5464501250,27900,27900,27900,27900,0
20240911,172100,5464501250,27900,27900,27900,27900,0
20240911,172000,5464501250,27900,27900,27900,27900,0
20240911,171900,5464501250,27900,27900,27900,27900,0
20240911,171800,5464501250,27900,27900,27900,27900,0
20240911,171700,5464501250,27900,27900,27900,27900,0
20240911,171600,5464501250,27900,27900,27900,27900,0
20240911,171500,5464501250,27900,27900,27900,27900,0
20240911,171400,5464501250,27900,27900,27900,27900,0
20240911,171300,5464501250,27900,27900,27900,27900,0
20240911,171200,5464501250,27900,27900,27900,27900,0
20240911,171100,5464501250,27900,27900,27900,27900,0
20240911,171000,5464501250,27900,27900,27900,27900,0
20240911,170900,5464501250,27900,27900,27900,27900,0
20240911,170800,5464501250,27900,27900,27900,27900,0
20240911,170700,5464501250,27900,27900,27900,27900,0
20240911,170600,5464501250,27900,27900,27900,27900,0
20240911,170500,5464501250,27900,27900,27900,27900,0
20240911,170400,5464501250,27900,27900,27900,27900,0
20240911,170300,5464501250,27900,27900,27900,27900,0
20240911,170200,5464501250,27900,27900,27900,27900,0
20240911,170100,5464501250,27900,27900,27900,27900,0
20240911,170000,5464501250,27900,27900,27900,27900,0
20240911,165900,5464501250,27900,27900,27900,27900,0
20240911,165800,5464501250,27900,27900,27900,27900,0
20240911,165700,5464501250,27900,27900,27900,27900,0
20240911,165600,5464501250,27900,27900,27900,27900,0
20240911,165500,5464501250,27900,27900,27900,27900,0
20240911,165400,5464501250,27900,27900,27900,27900,0
20240911,165300,5464501250,27900,27900,27900,27900,7230
20240911,165200,5464501250,27900,27900,27900,27900,0
20240911,165100,5464501250,27900,27900,27900,27900,0
20240911,165000,5464501250,27900,27900,27900,27900,0
20240911,164900,5464501250,27900,27900,27900,27900,0
20240911,164800,5464501250,27900,27900,27900,27900,0
20240911,164700,5464501250,27900,27900,27900,27900,0
20240911,164600,5464501250,27900,27900,27900,27900,0
20240911,164500,5464501250,27900,27900,27900,27900,0
20240911,164400,5464501250,27900,27900,27900,27900,0
20240911,164300,5464501250,27900,27900,27900,27900,0
20240911,164200,5464501250,27900,27900,27900,27900,0
20240911,164100,5464501250,27900,27900,27900,27900,0
20240911,164000,5464501250,27900,27900,27900,27900,0
20240911,163900,5464501250,27900,27900,27900,27900,0
20240911,163800,5464501250,27900,27900,27900,27900,0
20240911,163700,5464501250,27900,27900,27900,27900,0
20240911,163600,5464501250,27900,27900,27900,27900,0
20240911,163500,5464501250,27900,27900,27900,27900,0
20240911,163400,5464501250,27900,27900,27900,27900,0
20240911,163300,5464501250,27900,27900,27900,27900,0
20240911,163200,5464501250,27900,27900,27900,27900,0
20240911,163100,5464501250,27900,27900,27900,27900,0
20240911,163000,5464501250,27900,27900,27900,27900,0
20240911,162900,5464501250,27900,27900,27900,27900,0
20240911,162800,5464501250,27900,27900,27900,27900,0
20240911,162700,5464501250,27900,27900,27900,27900,0
20240911,162600,5464501250,27900,27900,27900,27900,0
20240911,162500,5464501250,27900,27900,27900,27900,0
20240911,162400,5464501250,27900,27900,27900,27900,0
20240911,162300,5464501250,27900,27900,27900,27900,7230
20240911,162200,5464501250,27900,27900,27900,27900,0
20240911,162100,5464501250,27900,27900,27900,27900,0
20240911,162000,5464501250,27900,27900,27900,27900,0
20240911,161900,5464501250,27900,27900,27900,27900,0
20240911,161800,5464501250,27900,27900,27900,27900,0
20240911,161700,5464501250,27900,27900,27900,27900,0
20240911,161600,5464501250,27900,27900,27900,27900,0
20240911,161500,5464501250,27900,27900,27900,27900,0
20240911,161400,5464501250,27900,27900,27900,27900,0
20240911,161300,5464501250,27900,27900,27900,27900,0
20240911,161200,5464501250,27900,27900,27900,27900,0
20240911,161100,5464501250,27900,27900,27900,27900,0
20240911,161000,5464501250,27900,27900,27900,27900,0
20240911,160900,5464501250,27900,27900,27900,27900,0
20240911,160800,5464501250,27900,27900,27900,27900,0
20240911,160700,5464501250,27900,27900,27900,27900,0
20240911,160600,5464501250,27900,27900,27900,27900,0
20240911,160500,5464501250,27900,27900,27900,27900,0
20240911,160400,5464501250,27900,27900,27900,27900,0
20240911,160300,5464501250,27900,27900,27900,27900,0
20240911,160200,5464501250,27900,27900,27900,27900,0
20240911,160100,5464501250,27900,27900,27900,27900,0
20240911,160000,5464501250,27900,27900,27900,27900,0
20240911,155900,5464501250,27900,27900,27900,27900,0
20240911,155800,5464501250,27900,27900,27900,27900,0
20240911,155700,5464501250,27900,27900,27900,27900,0
20240911,155600,5464501250,27900,27900,27900,27900,0
20240911,155500,5464501250,27900,27900,27900,27900,0
20240911,155400,5464501250,27900,27900,27900,27900,0
20240911,155300,5464501250,27900,27900,27900,27900,7230
20240911,155200,5464501250,27900,27900,27900,27900,0
20240911,155100,5464501250,27900,27900,27900,27900,0
20240911,155000,5464501250,27900,27900,27900,27900,0
20240911,154900,5464501250,27900,27900,27900,27900,0
20240911,154800,5464501250,27900,27900,27900,27900,0
20240911,154700,5464501250,27900,27900,27900,27900,0
20240911,154600,5464501250,27900,27900,27900,27900,0
20240911,154500,5464501250,27900,27900,27900,27900,0
20240911,154400,5464501250,27900,27900,27900,27900,0
20240911,154300,5464501250,27900,27900,27900,27900,0
20240911,154200,5464501250,27900,27900,27900,27900,0
20240911,154100,5464501250,27900,27900,27900,27900,0
20240911,154000,5464501250,27900,27900,27900,27900,0
20240911,153900,5464501250,27900,27900,27900,27900,0
20240911,153800,5464501250,27900,27900,27900,27900,0
20240911,153700,5464501250,27900,27900,27900,27900,0
20240911,153600,5464501250,27900,27900,27900,27900,0
20240911,153500,5464501250,27900,27900,27900,27900,0
20240911,153400,5464501250,27900,27900,27900,27900,0
20240911,153300,5464501250,27900,27900,27900,27900,0
20240911,153200,5464501250,27900,27900,27900,27900,0
20240911,153100,5464501250,27900,27900,27900,27900,0
20240911,153000,5464501250,27900,27900,27900,27900,7230
20240911,152900,5262784250,28050,28050,28050,28050,0
20240911,152800,5262784250,28050,28050,28050,28050,0
20240911,152700,5262784250,28050,28050,28050,28050,0
20240911,152600,5262784250,28050,28050,28050,28050,0
20240911,152500,5262784250,28050,28050,28050,28050,0
20240911,152400,5262784250,28050,28050,28050,28050,0
20240911,152300,5262784250,28050,28050,28050,28050,0
20240911,152200,5262784250,28050,28050,28050,28050,0
20240911,152100,5262784250,28050,28050,28050,28050,0
20240911,152000,5262784250,28050,28050,28050,28050,0
20240911,151900,5262784250,28050,28050,28050,27950,550
20240911,151800,5247380050,27950,28100,28100,27950,2707
20240911,151700,5171575300,28100,28050,28100,28050,336
20240911,151600,5162149000,28100,28100,28100,28050,453
20240911,151500,5149424500,28100,28050,28100,28050,447
20240911,151400,5136886100,28050,28050,28100,28050,194
20240911,151300,5131443900,28050,28050,28050,28050,79
20240911,151200,5129227950,28100,28050,28100,28000,600
20240911,151100,5112414550,28050,28100,28100,28050,77
20240911,151000,5110252100,28050,28100,28100,28000,1095
20240911,150900,5079534900,28150,28100,28150,28100,30
20240911,150800,5078690800,28100,28150,28150,28100,210
20240911,150700,5072788600,28150,28150,28150,28150,533
20240911,150600,5057784650,28150,28150,28200,28150,331
20240911,150500,5048463950,28100,28150,28150,28100,840
20240911,150400,5024859000,28100,28150,28150,28100,145
20240911,150300,5020783350,28150,28200,28200,28150,247
20240911,150200,5013827600,28200,28150,28200,28150,28
20240911,150100,5013039000,28200,28250,28250,28150,705
20240911,150000,4993157550,28250,28150,28250,28150,1015
20240911,145900,4964568500,28150,28150,28200,28100,336
20240911,145800,4955123750,28150,28150,28200,28100,670
20240911,145700,4936264100,28200,28200,28250,28200,148
20240911,145600,4932089050,28250,28250,28300,28250,476
20240911,145500,4918641200,28300,28300,28300,28250,88
20240911,145400,4916153200,28250,28250,28300,28250,239
20240911,145300,4909398350,28250,28300,28300,28250,230
20240911,145200,4902893400,28300,28250,28300,28250,403
20240911,145100,4891507000,28250,28250,28300,28250,402
20240911,145000,4880149800,28250,28250,28300,28250,172
20240911,144900,4875285200,28300,28250,28300,28200,166
20240911,144800,4870595950,28200,28200,28250,28200,210
20240911,144700,4864671300,28200,28200,28250,28200,341
20240911,144600,4855054800,28250,28200,28250,28200,280
20240911,144500,4847158200,28250,28150,28250,28150,457
20240911,144400,4834269350,28250,28050,28250,28050,799
20240911,144300,4811776900,28000,28050,28100,28000,110
20240911,144200,4808693900,28050,28050,28050,28050,241
20240911,144100,4801933850,28000,28000,28050,28000,108
20240911,144000,4798909800,28050,28100,28100,28050,15
20240911,143900,4798488500,28150,28100,28150,28100,216
20240911,143800,4792417350,28150,28100,28150,28000,3611
20240911,143700,4691262350,28150,28050,28150,28050,203
20240911,143600,4685558000,28050,28050,28200,28050,67
20240911,143500,4683677050,28200,28050,28200,28050,51
20240911,143400,4682246350,28050,28150,28150,28050,1505
20240911,143300,4640015850,28150,28100,28200,28100,899
20240911,143200,4614752250,28150,28150,28150,28150,19
20240911,143100,4614217400,28250,28250,28250,28150,301
20240911,143000,4605744050,28150,28150,28250,28150,1448
20240911,142900,4564981200,28150,28200,28250,28150,254
20240911,142800,4557821050,28200,28200,28200,28200,63
20240911,142700,4556044450,28250,28200,28250,28200,76
20240911,142600,4553900250,28200,28200,28250,28200,56
20240911,142500,4552320950,28200,28200,28200,28200,608
20240911,142400,4535175350,28150,28150,28200,28150,861
20240911,142300,4510920500,28100,28100,28100,28100,248
20240911,142200,4503951700,28150,28100,28150,28100,8
20240911,142100,4503726850,28150,28100,28150,28100,15
20240911,142000,4503304700,28100,28100,28100,28100,6
20240911,141900,4503136100,28100,28050,28100,28050,573
20240911,141800,4487055900,28050,28050,28150,28050,274
20240911,141700,4479368700,28050,28100,28100,28050,403
20240911,141600,4468046900,28100,28150,28150,28050,289
20240911,141500,4459932050,28050,28050,28150,28050,426
20240911,141400,4447968350,28000,28150,28150,28000,2477
20240911,141300,4378511250,28150,28100,28150,28050,218
20240911,141200,4372385900,28100,28100,28150,28050,387
20240911,141100,4361520450,28100,28050,28100,28050,245
20240911,141000,4354647950,28050,28150,28150,28050,567
20240911,140900,4338717200,28150,28150,28200,28100,605
20240911,140800,4321687600,28150,28100,28150,28100,639
20240911,140700,4303701700,28100,28100,28100,28050,1533
20240911,140600,4260697200,28100,28100,28200,28100,183
20240911,140500,4255553900,28200,28150,28200,28050,5136
20240911,140400,4111393200,28150,28100,28150,28100,1020
20240911,140300,4082680250,28150,28150,28150,28100,210
20240911,140200,4076775950,28150,28150,28200,28150,81
20240911,140100,4074495700,28150,28150,28150,28100,116
20240911,140000,4071230600,28150,28200,28200,28150,1843
20240911,135900,4019345350,28150,28150,28200,28150,528
20240911,135800,4004460500,28200,28200,28250,28200,1178
20240911,135700,3971240850,28200,28200,28250,28200,223
20240911,135600,3964949600,28200,28250,28250,28200,150
20240911,135500,3960717500,28200,28200,28250,28200,273
20240911,135400,3953017800,28200,28200,28250,28200,81
20240911,135300,3950731800,28250,28200,28250,28200,94
20240911,135200,3948080800,28250,28200,28250,28200,210
20240911,135100,3942151450,28200,28200,28250,28200,90
20240911,135000,3939612800,28200,28200,28200,28200,44
20240911,134900,3938372000,28200,28150,28200,28150,258
20240911,134800,3931096650,28150,28250,28300,28150,1565
20240911,134700,3886921300,28250,28250,28300,28250,63
20240911,134600,3885141500,28250,28300,28300,28250,33
20240911,134500,3884209200,28250,28250,28250,28250,677
20240911,134400,3865083950,28200,28200,28200,28200,51
20240911,134300,3863645750,28200,28200,28250,28200,476
20240911,134200,3850222450,28200,28250,28250,28200,282
20240911,134100,3842264400,28200,28200,28200,28200,92
20240911,134000,3839670000,28200,28200,28200,28200,162
20240911,133900,3835101600,28250,28150,28250,28150,60
20240911,133800,3833410550,28150,28200,28200,28150,285
20240911,133700,3825382100,28150,28200,28200,28150,383
20240911,133600,3814589050,28200,28200,28250,28200,262
20240911,133500,3807200000,28200,28300,28300,28200,1005
20240911,133400,3778832550,28300,28250,28300,28250,86
20240911,133300,3776402800,28250,28250,28300,28250,78
20240911,133200,3774198300,28250,28300,28300,28200,1875
20240911,133100,3721257650,28300,28350,28350,28300,1051
20240911,133000,3691503800,28350,28350,28400,28300,487
20240911,132900,3677716600,28350,28350,28400,28300,381
20240911,132800,3666925700,28350,28350,28350,28350,146
20240911,132700,3662786600,28400,28350,28400,28350,16
20240911,132600,3662332350,28350,28400,28400,28350,371
20240911,132500,3651800950,28350,28350,28350,28350,147
20240911,132400,3647633500,28350,28400,28400,28350,104
20240911,132300,3644684450,28400,28350,28400,28300,1757
20240911,132200,3594907400,28350,28350,28350,28350,199
20240911,132100,3589265750,28350,28350,28350,28350,319
20240911,132000,3580222100,28350,28300,28350,28300,541
20240911,131900,3564892700,28300,28300,28350,28300,464
20240911,131800,3551761150,28300,28300,28300,28250,574
20240911,131700,3535517000,28250,28250,28250,28250,546
20240911,131600,3520092500,28250,28300,28300,28250,43
20240911,131500,3518877700,28250,28300,28300,28250,667
20240911,131400,3500034050,28250,28250,28250,28250,137
20240911,131300,3496163800,28250,28250,28250,28250,73
20240911,131200,3494101550,28250,28300,28300,28250,757
20240911,131100,3472713300,28300,28350,28350,28300,1500
20240911,131000,3430261850,28350,28350,28350,28350,360
20240911,130900,3420055850,28350,28300,28400,28300,160
20240911,130800,3415520000,28350,28300,28350,28300,309
20240911,130700,3406765400,28300,28300,28350,28300,565
20240911,130600,3390775800,28400,28350,28400,28300,1016
20240911,130500,3361980950,28350,28400,28400,28350,524
20240911,130400,3347114350,28400,28400,28450,28400,109
20240911,130300,3344018650,28400,28400,28450,28400,77
20240911,130200,3341831150,28400,28400,28400,28400,504
20240911,130100,3327517550,28400,28400,28450,28400,133
20240911,130000,3323740100,28400,28400,28450,28400,57
20240911,125900,3322120650,28400,28400,28400,28400,171
20240911,125800,3317264250,28450,28450,28450,28450,89
20240911,125700,3314732200,28450,28500,28500,28450,378
20240911,125600,3303962100,28450,28450,28500,28450,167
20240911,125500,3299210550,28450,28450,28450,28450,42
20240911,125400,3298015650,28500,28550,28550,28500,72
20240911,125300,3295963000,28500,28500,28500,28500,214
20240911,125200,3289864000,28450,28500,28500,28450,43
20240911,125100,3288640000,28500,28550,28550,28500,75
20240911,125000,3286500100,28550,28500,28550,28500,90
20240911,124900,3283934650,28500,28400,28500,28400,194
20240911,124800,3278415350,28400,28450,28450,28400,147
20240911,124700,3274238150,28450,28400,28450,28400,84
20240911,124600,3271852200,28450,28450,28450,28450,91
20240911,124500,3269263250,28500,28500,28550,28500,17
20240911,124400,3268778700,28450,28400,28450,28400,111
20240911,124300,3265624700,28400,28350,28400,28350,68
20240911,124200,3263695300,28400,28400,28400,28350,138
20240911,124100,3259781250,28400,28500,28500,28400,285
20240911,124000,3251685800,28500,28500,28500,28450,225
20240911,123900,3245280650,28450,28450,28500,28450,63
20240911,123800,3243488000,28450,28400,28450,28350,392
20240911,123700,3232355300,28350,28350,28400,28350,404
20240911,123600,3220890900,28350,28400,28400,28350,252
20240911,123500,3213743350,28400,28350,28400,28350,552
20240911,123400,3198069050,28350,28400,28400,28350,503
20240911,123300,3183797350,28450,28450,28500,28400,3555
20240911,123200,3082659900,28400,28500,28500,28400,268
20240911,123100,3075040750,28500,28450,28500,28450,297
20240911,123000,3066590450,28450,28450,28500,28450,122
20240911,122900,3063116300,28500,28500,28500,28450,110
20240911,122800,3059983750,28500,28450,28500,28450,107
20240911,122700,3056936050,28450,28550,28550,28450,63
20240911,122600,3055140250,28500,28500,28500,28500,38
20240911,122500,3054057250,28500,28500,28500,28500,18
20240911,122400,3053544250,28550,28550,28550,28550,15
20240911,122300,3053116000,28550,28550,28550,28550,0
20240911,122200,3053116000,28550,28550,28550,28550,75
20240911,122100,3050974750,28550,28500,28550,28450,17
20240911,122000,3050489600,28500,28500,28500,28500,3
20240911,121900,3050404100,28550,28450,28550,28450,227
20240911,121800,3043926350,28450,28400,28500,28350,99
20240911,121700,3041116400,28400,28400,28450,28400,104
20240911,121600,3038162000,28400,28350,28400,28300,1385
20240911,121500,2998897000,28350,28550,28550,28350,1117
20240911,121400,2967182100,28400,28450,28500,28400,666
20240911,121300,2948238750,28500,28500,28550,28500,184
20240911,121200,2942993400,28500,28500,28500,28450,186
20240911,121100,2937694700,28450,28450,28500,28450,448
20240911,121000,2924949000,28500,28550,28550,28450,387
20240911,120900,2913920150,28550,28550,28550,28550,15
20240911,120800,2913491900,28550,28550,28550,28550,50
20240911,120700,2912064400,28550,28550,28550,28550,182
20240911,120600,2906868300,28550,28550,28550,28550,51
20240911,120500,2905412250,28500,28500,28500,28500,33
20240911,120400,2904471750,28500,28500,28500,28500,4
20240911,120300,2904357750,28600,28500,28600,28450,124
20240911,120200,2900823600,28500,28500,28500,28450,1030
20240911,120100,2871514900,28500,28500,28500,28500,20
20240911,120000,2870944900,28600,28550,28600,28550,15
20240911,115900,2870516000,28550,28550,28550,28550,80
20240911,115800,2868232000,28550,28600,28600,28500,480
20240911,115700,2854549550,28600,28550,28600,28550,14
20240911,115600,2854149700,28550,28550,28550,28550,118
20240911,115500,2850780800,28550,28550,28550,28500,407
20240911,115400,2839171150,28600,28550,28600,28550,180
20240911,115300,2834031450,28600,28550,28600,28550,57
20240911,115200,2832404050,28600,28600,28600,28600,1
20240911,115100,2832375450,28600,28550,28600,28550,41
20240911,115000,2831204000,28600,28550,28600,28550,81
20240911,114900,2828891400,28550,28450,28600,28450,122
20240911,114800,2825415250,28450,28600,28600,28450,501
20240911,114700,2811135500,28600,28600,28600,28600,113
20240911,114600,2807903700,28600,28600,28600,28550,155
20240911,114500,2803476600,28600,28550,28650,28550,148
20240911,114400,2799247900,28550,28600,28600,28550,216
20240911,114300,2793081050,28600,28650,28650,28600,7
20240911,114200,2792880800,28650,28600,28650,28600,24
20240911,114100,2792193450,28600,28600,28600,28600,50
20240911,114000,2790763450,28650,28650,28650,28650,201
20240911,113900,2785004800,28700,28500,28700,28450,1080
20240911,113800,2754225750,28500,28600,28600,28500,4115
20240911,113700,2636711250,28600,28700,28700,28600,101
20240911,113600,2633822550,28600,28700,28700,28600,982
20240911,113500,2605690350,28700,28700,28700,28650,551
20240911,113400,2589904050,28750,28750,28750,28750,0
20240911,113300,2589904050,28750,28700,28750,28700,29
20240911,113200,2589070650,28750,28800,28800,28650,570
20240911,113100,2572700950,28800,28750,28800,28750,10
20240911,113000,2572413300,28800,28750,28800,28700,152
20240911,112900,2568043300,28750,28750,28750,28750,0
20240911,112800,2568043300,28750,28750,28750,28750,21
20240911,112700,2567439550,28750,28800,28800,28750,28
20240911,112600,2566633850,28750,28750,28750,28750,0
20240911,112500,2566633850,28750,28750,28750,28750,104
20240911,112400,2563643850,28750,28750,28750,28700,69
20240911,112300,2561660150,28750,28800,28800,28750,67
20240911,112200,2559730650,28800,28750,28800,28750,65
20240911,112100,2557859200,28750,28750,28750,28750,154
20240911,112000,2553431700,28700,28700,28700,28700,12
20240911,111900,2553087300,28750,28700,28750,28700,37
20240911,111800,2552023700,28750,28750,28750,28700,116
20240911,111700,2548688800,28700,28750,28750,28700,138
20240911,111600,2544727400,28750,28750,28750,28750,1
20240911,111500,2544698650,28700,28750,28750,28700,53
20240911,111400,2543176350,28700,28700,28700,28700,24
20240911,111300,2542487550,28700,28650,28700,28650,818
20240911,111200,2519016200,28650,28650,28650,28650,568
20240911,111100,2502743000,28600,28600,28650,28600,85
20240911,111000,2500310250,28550,28600,28650,28550,760
20240911,110900,2478606950,28600,28600,28600,28600,191
20240911,110800,2473144350,28600,28600,28600,28600,352
20240911,110700,2463077150,28600,28600,28600,28600,100
20240911,110600,2460217150,28550,28600,28600,28550,54
20240911,110500,2458674700,28550,28550,28550,28500,749
20240911,110400,2437298150,28600,28600,28600,28600,12
20240911,110300,2436954950,28600,28600,28600,28600,16
20240911,110200,2436497350,28550,28600,28600,28550,32
20240911,110100,2435583650,28600,28600,28600,28600,47
20240911,110000,2434239450,28600,28600,28600,28600,36
20240911,105900,2433209850,28550,28550,28600,28550,22
20240911,105800,2432581700,28550,28550,28550,28550,70
20240911,105700,2430583200,28550,28600,28600,28550,72
20240911,105600,2428526850,28550,28600,28600,28550,206
20240911,105500,2422638350,28600,28600,28600,28600,91
20240911,105400,2420035750,28600,28550,28650,28550,155
20240911,105300,2415605350,28600,28600,28600,28550,182
20240911,105200,2410406650,28600,28650,28650,28600,160
20240911,105100,2405830400,28650,28650,28650,28600,90
20240911,105000,2403252150,28600,28600,28600,28600,90
20240911,104900,2400678150,28600,28550,28600,28550,181
20240911,104800,2395507450,28600,28650,28650,28600,22
20240911,104700,2394877450,28600,28600,28600,28600,37
20240911,104600,2393819250,28600,28550,28600,28550,158
20240911,104500,2389301900,28600,28550,28600,28550,89
20240911,104400,2386760100,28400,28400,28550,28350,920
20240911,104300,2360634200,28400,28400,28550,28400,515
20240911,104200,2345988050,28400,28400,28500,28400,1077
20240911,104100,2315377250,28450,28400,28450,28350,537
20240911,104000,2300128600,28350,28350,28450,28350,1245
20240911,103900,2264831850,28350,28400,28550,28350,995
20240911,103800,2236539150,28400,28400,28450,28400,388
20240911,103700,2225513250,28400,28500,28500,28300,3019
20240911,103600,2139589800,28500,28600,28650,28500,2398
20240911,103500,2071057000,28600,28650,28700,28600,2630
20240911,103400,1995732600,28650,28700,28700,28650,1021
20240911,103300,1966471450,28700,28850,28850,28650,3116
20240911,103200,1876950350,28800,28850,28850,28800,127
20240911,103100,1873292700,28800,28800,28800,28800,1269
20240911,103000,1836745500,28850,28800,28850,28800,1035
20240911,102900,1806936050,28800,28900,28950,28800,1316
20240911,102800,1768950150,28900,28900,28900,28850,844
20240911,102700,1744563350,29000,29000,29000,29000,57
20240911,102600,1742910350,29000,28950,29000,28950,888
20240911,102500,1717201000,29000,28950,29000,28950,854
20240911,102400,1692442500,29000,28950,29000,28950,287
20240911,102300,1684123850,28950,28950,28950,28950,58
20240911,102200,1682444750,28950,28950,28950,28950,60
20240911,102100,1680707750,28950,29000,29000,28950,118
20240911,102000,1677290750,28950,28950,29000,28950,289
20240911,101900,1668922600,28900,28900,28950,28900,86
20240911,101800,1666437100,28900,28950,29000,28900,378
20240911,101700,1655507750,28950,29050,29050,28950,1639
20240911,101600,1608015650,29000,29050,29050,29000,969
20240911,101500,1579874200,29050,29050,29050,29000,228
20240911,101400,1573250850,29000,29000,29000,29000,196
20240911,101300,1567566850,29000,28950,29050,28950,1276
20240911,101200,1530585100,28900,28900,28900,28850,889
20240911,101100,1504893250,28900,28950,28950,28900,393
20240911,101000,1493523350,28900,28950,28950,28900,91
20240911,100900,1490893350,28950,28900,28950,28850,346
20240911,100800,1480894000,28900,28850,28900,28850,15
20240911,100700,1480460800,28850,28900,28900,28850,18
20240911,100600,1479941200,28850,28850,28900,28850,165
20240911,100500,1475179800,28900,28850,28900,28850,127
20240911,100400,1471515700,28850,28850,28850,28800,9
20240911,100300,1471256150,28800,28750,28800,28750,92
20240911,100200,1468608300,28800,28850,28850,28750,12
20240911,100100,1468262700,28850,28800,28850,28750,876
20240911,100000,1443034800,28800,28800,28900,28800,182
20240911,095900,1437787700,28850,28900,28900,28850,327
20240911,095800,1428352150,28900,28950,28950,28900,81
20240911,095700,1426009600,28950,28850,29000,28850,387
20240911,095600,1414815900,28900,28750,28900,28750,246
20240911,095500,1407723850,28750,28850,28850,28750,129
20240911,095400,1404010850,28750,28800,28850,28750,388
20240911,095300,1392848050,28850,28800,28850,28800,135
20240911,095200,1388959850,28800,28800,28800,28800,103
20240911,095100,1385993450,28750,28900,28950,28750,105
20240911,095000,1382966350,28900,28900,28950,28900,438
20240911,094900,1370308100,28900,28650,28900,28650,1156
20240911,094800,1337034200,28700,28750,28750,28700,1286
20240911,094700,1300112250,28750,28800,28800,28750,1463
20240911,094600,1258050250,28800,28850,28850,28800,2226
20240911,094500,1193894450,28850,28900,28900,28850,1671
20240911,094400,1145678050,28900,28900,28900,28900,42
20240911,094300,1144464250,28850,28850,28900,28850,394
20240911,094200,1133092750,28900,29000,29000,28900,1709
20240911,094100,1083615900,28950,29000,29000,28900,328
20240911,094000,1074125250,28950,29000,29000,28900,458
20240911,093900,1060857550,28950,29000,29000,28900,420
20240911,093800,1048705300,29000,28950,29000,28950,72
20240911,093700,1046620550,28950,28950,28950,28950,115
20240911,093600,1043291300,29000,28900,29050,28900,243
20240911,093500,1036251650,28900,28850,28900,28800,606
20240911,093400,1018784100,28900,28950,28950,28850,2073
20240911,093300,958921750,28900,29000,29050,28900,1943
20240911,093200,902737750,29050,28950,29050,28950,1278
20240911,093100,865721350,29000,29000,29000,28950,347
20240911,093000,855668750,29000,29000,29050,29000,238
20240911,092900,848766150,29000,28900,29000,28900,464
20240911,092800,835311050,28900,28950,28950,28900,78
20240911,092700,833053200,28950,28950,28950,28900,318
20240911,092600,823847350,28900,28900,28900,28850,504
20240911,092500,809291500,28900,28950,28950,28900,167
20240911,092400,804463500,28950,28850,28950,28850,306
20240911,092300,795615200,28850,28800,28850,28800,545
20240911,092200,779893050,28800,28900,28900,28800,161
20240911,092100,775250300,28900,28750,28900,28750,591
20240911,092000,758218850,28800,28750,28800,28750,134
20240911,091900,754362150,28750,28750,28800,28700,116
20240911,091800,751027000,28750,28750,28800,28700,649
20240911,091700,732372200,28800,28800,28800,28750,431
20240911,091600,719962750,28800,28750,28850,28750,81
20240911,091500,717629550,28800,28850,28850,28650,1777
20240911,091400,666483450,28850,29050,29050,28850,3218
20240911,091300,573345200,29000,29100,29100,29000,179
20240911,091200,568143100,29100,29000,29100,29000,975
20240911,091100,539858700,28900,28950,28950,28900,1628
20240911,091000,492775950,28950,29000,29050,28950,868
20240911,090900,467611150,29000,28950,29000,28950,549
20240911,090800,451694750,28950,28900,28950,28900,475
20240911,090700,437946000,28900,28950,28950,28900,572
20240911,090600,421414000,28950,28950,29000,28900,1050
20240911,090500,391013950,28950,29000,29050,28950,534
20240911,090400,375530700,29000,29250,29250,29000,2259
20240911,090300,309623850,29150,28850,29200,28850,2306
20240911,090200,242626150,28850,29000,29000,28700,3005
20240911,090100,155881750,29000,28800,29000,28800,1658
20240911,090000,107883800,28800,28500,28800,28500,2986
Reference in New Issue Copy Permalink