ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/042000/min/candle-20240923.csv

629 lines
34 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
20240923,192600,14267724700,29850,29850,29850,29850,6805
20240923,192500,14267724700,29850,29850,29850,29850,0
20240923,192400,14267724700,29850,29850,29850,29850,0
20240923,192300,14267724700,29850,29850,29850,29850,0
20240923,192200,14267724700,29850,29850,29850,29850,0
20240923,192100,14267724700,29850,29850,29850,29850,0
20240923,192000,14267724700,29850,29850,29850,29850,0
20240923,191900,14267724700,29850,29850,29850,29850,0
20240923,191800,14267724700,29850,29850,29850,29850,0
20240923,191700,14267724700,29850,29850,29850,29850,0
20240923,191600,14267724700,29850,29850,29850,29850,0
20240923,191500,14267724700,29850,29850,29850,29850,0
20240923,191400,14267724700,29850,29850,29850,29850,0
20240923,191300,14267724700,29850,29850,29850,29850,0
20240923,191200,14267724700,29850,29850,29850,29850,0
20240923,191100,14267724700,29850,29850,29850,29850,0
20240923,191000,14267724700,29850,29850,29850,29850,0
20240923,190900,14267724700,29850,29850,29850,29850,0
20240923,190800,14267724700,29850,29850,29850,29850,0
20240923,190700,14267724700,29850,29850,29850,29850,0
20240923,190600,14267724700,29850,29850,29850,29850,0
20240923,190500,14267724700,29850,29850,29850,29850,0
20240923,190400,14267724700,29850,29850,29850,29850,0
20240923,190300,14267724700,29850,29850,29850,29850,0
20240923,190200,14267724700,29850,29850,29850,29850,0
20240923,190100,14267724700,29850,29850,29850,29850,0
20240923,190000,14267724700,29850,29850,29850,29850,0
20240923,185900,14267724700,29850,29850,29850,29850,0
20240923,185800,14267724700,29850,29850,29850,29850,0
20240923,185700,14267724700,29850,29850,29850,29850,0
20240923,185600,14267724700,29850,29850,29850,29850,6805
20240923,185500,14267724700,29850,29850,29850,29850,0
20240923,185400,14267724700,29850,29850,29850,29850,0
20240923,185300,14267724700,29850,29850,29850,29850,0
20240923,185200,14267724700,29850,29850,29850,29850,0
20240923,185100,14267724700,29850,29850,29850,29850,0
20240923,185000,14267724700,29850,29850,29850,29850,0
20240923,184900,14267724700,29850,29850,29850,29850,0
20240923,184800,14267724700,29850,29850,29850,29850,0
20240923,184700,14267724700,29850,29850,29850,29850,0
20240923,184600,14267724700,29850,29850,29850,29850,0
20240923,184500,14267724700,29850,29850,29850,29850,0
20240923,184400,14267724700,29850,29850,29850,29850,0
20240923,184300,14267724700,29850,29850,29850,29850,0
20240923,184200,14267724700,29850,29850,29850,29850,0
20240923,184100,14267724700,29850,29850,29850,29850,0
20240923,184000,14267724700,29850,29850,29850,29850,0
20240923,183900,14267724700,29850,29850,29850,29850,0
20240923,183800,14267724700,29850,29850,29850,29850,0
20240923,183700,14267724700,29850,29850,29850,29850,0
20240923,183600,14267724700,29850,29850,29850,29850,0
20240923,183500,14267724700,29850,29850,29850,29850,0
20240923,183400,14267724700,29850,29850,29850,29850,0
20240923,183300,14267724700,29850,29850,29850,29850,0
20240923,183200,14267724700,29850,29850,29850,29850,0
20240923,183100,14267724700,29850,29850,29850,29850,0
20240923,183000,14267724700,29850,29850,29850,29850,0
20240923,182900,14267724700,29850,29850,29850,29850,0
20240923,182800,14267724700,29850,29850,29850,29850,0
20240923,182700,14267724700,29850,29850,29850,29850,0
20240923,182600,14267724700,29850,29850,29850,29850,6805
20240923,182500,14267724700,29850,29850,29850,29850,0
20240923,182400,14267724700,29850,29850,29850,29850,0
20240923,182300,14267724700,29850,29850,29850,29850,0
20240923,182200,14267724700,29850,29850,29850,29850,0
20240923,182100,14267724700,29850,29850,29850,29850,0
20240923,182000,14267724700,29850,29850,29850,29850,0
20240923,181900,14267724700,29850,29850,29850,29850,0
20240923,181800,14267724700,29850,29850,29850,29850,0
20240923,181700,14267724700,29850,29850,29850,29850,0
20240923,181600,14267724700,29850,29850,29850,29850,0
20240923,181500,14267724700,29850,29850,29850,29850,0
20240923,181400,14267724700,29850,29850,29850,29850,0
20240923,181300,14267724700,29850,29850,29850,29850,0
20240923,181200,14267724700,29850,29850,29850,29850,0
20240923,181100,14267724700,29850,29850,29850,29850,0
20240923,181000,14267724700,29850,29850,29850,29850,0
20240923,180900,14267724700,29850,29850,29850,29850,0
20240923,180800,14267724700,29850,29850,29850,29850,0
20240923,180700,14267724700,29850,29850,29850,29850,0
20240923,180600,14267724700,29850,29850,29850,29850,0
20240923,180500,14267724700,29850,29850,29850,29850,0
20240923,180400,14267724700,29850,29850,29850,29850,0
20240923,180300,14267724700,29850,29850,29850,29850,0
20240923,180200,14267724700,29850,29850,29850,29850,0
20240923,180100,14267724700,29850,29850,29850,29850,0
20240923,180000,14267724700,29850,29850,29850,29850,0
20240923,175900,14267724700,29850,29850,29850,29850,0
20240923,175800,14267724700,29850,29850,29850,29850,0
20240923,175700,14267724700,29850,29850,29850,29850,0
20240923,175600,14267724700,29850,29850,29850,29850,6805
20240923,175500,14267724700,29850,29850,29850,29850,0
20240923,175400,14267724700,29850,29850,29850,29850,0
20240923,175300,14267724700,29850,29850,29850,29850,0
20240923,175200,14267724700,29850,29850,29850,29850,0
20240923,175100,14267724700,29850,29850,29850,29850,0
20240923,175000,14267724700,29850,29850,29850,29850,0
20240923,174900,14267724700,29850,29850,29850,29850,0
20240923,174800,14267724700,29850,29850,29850,29850,0
20240923,174700,14267724700,29850,29850,29850,29850,0
20240923,174600,14267724700,29850,29850,29850,29850,0
20240923,174500,14267724700,29850,29850,29850,29850,0
20240923,174400,14267724700,29850,29850,29850,29850,0
20240923,174300,14267724700,29850,29850,29850,29850,0
20240923,174200,14267724700,29850,29850,29850,29850,0
20240923,174100,14267724700,29850,29850,29850,29850,0
20240923,174000,14267724700,29850,29850,29850,29850,0
20240923,173900,14267724700,29850,29850,29850,29850,0
20240923,173800,14267724700,29850,29850,29850,29850,0
20240923,173700,14267724700,29850,29850,29850,29850,0
20240923,173600,14267724700,29850,29850,29850,29850,0
20240923,173500,14267724700,29850,29850,29850,29850,0
20240923,173400,14267724700,29850,29850,29850,29850,0
20240923,173300,14267724700,29850,29850,29850,29850,0
20240923,173200,14267724700,29850,29850,29850,29850,0
20240923,173100,14267724700,29850,29850,29850,29850,0
20240923,173000,14267724700,29850,29850,29850,29850,0
20240923,172900,14267724700,29850,29850,29850,29850,0
20240923,172800,14267724700,29850,29850,29850,29850,0
20240923,172700,14267724700,29850,29850,29850,29850,0
20240923,172600,14267724700,29850,29850,29850,29850,6805
20240923,172500,14267724700,29850,29850,29850,29850,0
20240923,172400,14267724700,29850,29850,29850,29850,0
20240923,172300,14267724700,29850,29850,29850,29850,0
20240923,172200,14267724700,29850,29850,29850,29850,0
20240923,172100,14267724700,29850,29850,29850,29850,0
20240923,172000,14267724700,29850,29850,29850,29850,0
20240923,171900,14267724700,29850,29850,29850,29850,0
20240923,171800,14267724700,29850,29850,29850,29850,0
20240923,171700,14267724700,29850,29850,29850,29850,0
20240923,171600,14267724700,29850,29850,29850,29850,0
20240923,171500,14267724700,29850,29850,29850,29850,0
20240923,171400,14267724700,29850,29850,29850,29850,0
20240923,171300,14267724700,29850,29850,29850,29850,0
20240923,171200,14267724700,29850,29850,29850,29850,0
20240923,171100,14267724700,29850,29850,29850,29850,0
20240923,171000,14267724700,29850,29850,29850,29850,0
20240923,170900,14267724700,29850,29850,29850,29850,0
20240923,170800,14267724700,29850,29850,29850,29850,0
20240923,170700,14267724700,29850,29850,29850,29850,0
20240923,170600,14267724700,29850,29850,29850,29850,0
20240923,170500,14267724700,29850,29850,29850,29850,0
20240923,170400,14267724700,29850,29850,29850,29850,0
20240923,170300,14267724700,29850,29850,29850,29850,0
20240923,170200,14267724700,29850,29850,29850,29850,0
20240923,170100,14267724700,29850,29850,29850,29850,0
20240923,170000,14267724700,29850,29850,29850,29850,0
20240923,165900,14267724700,29850,29850,29850,29850,0
20240923,165800,14267724700,29850,29850,29850,29850,0
20240923,165700,14267724700,29850,29850,29850,29850,0
20240923,165600,14267724700,29850,29850,29850,29850,6805
20240923,165500,14267724700,29850,29850,29850,29850,0
20240923,165400,14267724700,29850,29850,29850,29850,0
20240923,165300,14267724700,29850,29850,29850,29850,0
20240923,165200,14267724700,29850,29850,29850,29850,0
20240923,165100,14267724700,29850,29850,29850,29850,0
20240923,165000,14267724700,29850,29850,29850,29850,0
20240923,164900,14267724700,29850,29850,29850,29850,0
20240923,164800,14267724700,29850,29850,29850,29850,0
20240923,164700,14267724700,29850,29850,29850,29850,0
20240923,164600,14267724700,29850,29850,29850,29850,0
20240923,164500,14267724700,29850,29850,29850,29850,0
20240923,164400,14267724700,29850,29850,29850,29850,0
20240923,164300,14267724700,29850,29850,29850,29850,0
20240923,164200,14267724700,29850,29850,29850,29850,0
20240923,164100,14267724700,29850,29850,29850,29850,0
20240923,164000,14267724700,29850,29850,29850,29850,0
20240923,163900,14267724700,29850,29850,29850,29850,0
20240923,163800,14267724700,29850,29850,29850,29850,0
20240923,163700,14267724700,29850,29850,29850,29850,0
20240923,163600,14267724700,29850,29850,29850,29850,0
20240923,163500,14267724700,29850,29850,29850,29850,0
20240923,163400,14267724700,29850,29850,29850,29850,0
20240923,163300,14267724700,29850,29850,29850,29850,0
20240923,163200,14267724700,29850,29850,29850,29850,0
20240923,163100,14267724700,29850,29850,29850,29850,0
20240923,163000,14267724700,29850,29850,29850,29850,0
20240923,162900,14267724700,29850,29850,29850,29850,0
20240923,162800,14267724700,29850,29850,29850,29850,0
20240923,162700,14267724700,29850,29850,29850,29850,0
20240923,162600,14267724700,29850,29850,29850,29850,6805
20240923,162500,14267724700,29850,29850,29850,29850,0
20240923,162400,14267724700,29850,29850,29850,29850,0
20240923,162300,14267724700,29850,29850,29850,29850,0
20240923,162200,14267724700,29850,29850,29850,29850,0
20240923,162100,14267724700,29850,29850,29850,29850,0
20240923,162000,14267724700,29850,29850,29850,29850,0
20240923,161900,14267724700,29850,29850,29850,29850,0
20240923,161800,14267724700,29850,29850,29850,29850,0
20240923,161700,14267724700,29850,29850,29850,29850,0
20240923,161600,14267724700,29850,29850,29850,29850,0
20240923,161500,14267724700,29850,29850,29850,29850,0
20240923,161400,14267724700,29850,29850,29850,29850,0
20240923,161300,14267724700,29850,29850,29850,29850,0
20240923,161200,14267724700,29850,29850,29850,29850,0
20240923,161100,14267724700,29850,29850,29850,29850,0
20240923,161000,14267724700,29850,29850,29850,29850,0
20240923,160900,14267724700,29850,29850,29850,29850,0
20240923,160800,14267724700,29850,29850,29850,29850,0
20240923,160700,14267724700,29850,29850,29850,29850,0
20240923,160600,14267724700,29850,29850,29850,29850,0
20240923,160500,14267724700,29850,29850,29850,29850,0
20240923,160400,14267724700,29850,29850,29850,29850,0
20240923,160300,14267724700,29850,29850,29850,29850,0
20240923,160200,14267724700,29850,29850,29850,29850,0
20240923,160100,14267724700,29850,29850,29850,29850,0
20240923,160000,14267724700,29850,29850,29850,29850,0
20240923,155900,14267724700,29850,29850,29850,29850,0
20240923,155800,14267724700,29850,29850,29850,29850,0
20240923,155700,14267724700,29850,29850,29850,29850,0
20240923,155600,14267724700,29850,29850,29850,29850,6805
20240923,155500,14267724700,29850,29850,29850,29850,0
20240923,155400,14267724700,29850,29850,29850,29850,0
20240923,155300,14267724700,29850,29850,29850,29850,0
20240923,155200,14267724700,29850,29850,29850,29850,0
20240923,155100,14267724700,29850,29850,29850,29850,0
20240923,155000,14267724700,29850,29850,29850,29850,0
20240923,154900,14267724700,29850,29850,29850,29850,0
20240923,154800,14267724700,29850,29850,29850,29850,0
20240923,154700,14267724700,29850,29850,29850,29850,0
20240923,154600,14267724700,29850,29850,29850,29850,0
20240923,154500,14267724700,29850,29850,29850,29850,0
20240923,154400,14267724700,29850,29850,29850,29850,0
20240923,154300,14267724700,29850,29850,29850,29850,0
20240923,154200,14267724700,29850,29850,29850,29850,0
20240923,154100,14267724700,29850,29850,29850,29850,0
20240923,154000,14267724700,29850,29850,29850,29850,0
20240923,153900,14267724700,29850,29850,29850,29850,0
20240923,153800,14267724700,29850,29850,29850,29850,0
20240923,153700,14267724700,29850,29850,29850,29850,0
20240923,153600,14267724700,29850,29850,29850,29850,0
20240923,153500,14267724700,29850,29850,29850,29850,0
20240923,153400,14267724700,29850,29850,29850,29850,0
20240923,153300,14267724700,29850,29850,29850,29850,0
20240923,153200,14267724700,29850,29850,29850,29850,0
20240923,153100,14267724700,29850,29850,29850,29850,0
20240923,153000,14267724700,29850,29850,29850,29850,6805
20240923,152900,14064595450,29850,29850,29850,29850,0
20240923,152800,14064595450,29850,29850,29850,29850,0
20240923,152700,14064595450,29850,29850,29850,29850,0
20240923,152600,14064595450,29850,29850,29850,29850,0
20240923,152500,14064595450,29850,29850,29850,29850,0
20240923,152400,14064595450,29850,29850,29850,29850,0
20240923,152300,14064595450,29850,29850,29850,29850,0
20240923,152200,14064595450,29850,29850,29850,29850,0
20240923,152100,14064595450,29850,29850,29850,29850,0
20240923,152000,14064595450,29850,29850,29850,29850,0
20240923,151900,14064595450,29850,29800,29850,29750,2497
20240923,151800,13990149800,29750,29800,29800,29750,1489
20240923,151700,13945827900,29800,29800,29800,29750,152
20240923,151600,13941299050,29750,29850,29850,29750,1614
20240923,151500,13893200500,29800,29800,29850,29750,610
20240923,151400,13875024750,29800,29800,29850,29750,327
20240923,151300,13865276500,29800,29850,29850,29750,2159
20240923,151200,13800865950,29850,29900,29900,29850,301
20240923,151100,13791880600,29850,29900,29900,29850,2126
20240923,151000,13728318500,29900,29950,29950,29900,1244
20240923,150900,13691071550,29950,29900,29950,29900,6791
20240923,150800,13487912300,29900,29750,29900,29750,6776
20240923,150700,13285879400,29750,29750,29800,29750,1179
20240923,150600,13250802500,29750,29700,29800,29700,2250
20240923,150500,13183868700,29700,29750,29750,29700,1164
20240923,150400,13149289400,29750,29750,29750,29700,1232
20240923,150300,13112668900,29700,29700,29750,29700,938
20240923,150200,13084802150,29750,29750,29750,29700,570
20240923,150100,13067845150,29750,29750,29750,29700,453
20240923,150000,13054371800,29750,29750,29750,29700,352
20240923,145900,13043902400,29750,29700,29750,29700,1001
20240923,145800,13014122750,29700,29750,29750,29700,233
20240923,145700,13007193850,29750,29650,29750,29650,1605
20240923,145600,12959545900,29650,29650,29650,29600,1415
20240923,145500,12917624700,29650,29650,29650,29650,214
20240923,145400,12911279600,29650,29650,29650,29650,833
20240923,145300,12886581150,29650,29650,29650,29650,252
20240923,145200,12879109350,29650,29600,29650,29600,205
20240923,145100,12873036500,29600,29600,29650,29600,51
20240923,145000,12871525100,29650,29650,29650,29600,432
20240923,144900,12858720300,29600,29650,29650,29600,280
20240923,144800,12850418900,29600,29650,29700,29600,789
20240923,144700,12827036000,29700,29650,29700,29650,805
20240923,144600,12803140300,29650,29700,29700,29650,646
20240923,144500,12783960250,29700,29650,29700,29650,535
20240923,144400,12768071250,29700,29650,29700,29650,894
20240923,144300,12741552150,29650,29650,29650,29600,3030
20240923,144200,12651726000,29650,29650,29650,29600,447
20240923,144100,12638482450,29650,29650,29650,29550,181
20240923,144000,12633121500,29650,29600,29650,29600,1190
20240923,143900,12597896700,29600,29600,29600,29550,663
20240923,143800,12578273000,29600,29600,29600,29550,1134
20240923,143700,12544706700,29600,29650,29650,29600,616
20240923,143600,12526456150,29600,29600,29650,29550,1440
20240923,143500,12483829700,29600,29550,29600,29550,1298
20240923,143400,12445426550,29500,29550,29550,29500,121
20240923,143300,12441853000,29550,29550,29550,29550,236
20240923,143200,12434879200,29550,29550,29550,29500,189
20240923,143100,12429295200,29550,29500,29550,29500,605
20240923,143000,12411428850,29500,29550,29550,29500,1044
20240923,142900,12380620250,29550,29550,29600,29550,1103
20240923,142800,12348024800,29550,29600,29600,29550,1893
20240923,142700,12292018900,29600,29600,29600,29550,220
20240923,142600,12285507050,29600,29600,29600,29550,229
20240923,142500,12278731550,29600,29550,29600,29550,283
20240923,142400,12270368100,29600,29600,29600,29550,341
20240923,142300,12260277000,29600,29600,29600,29550,144
20240923,142200,12256014650,29600,29600,29600,29600,178
20240923,142100,12250745850,29600,29550,29600,29550,1008
20240923,142000,12220943750,29550,29550,29550,29500,560
20240923,141900,12204399100,29500,29550,29550,29500,206
20240923,141800,12198312150,29500,29550,29550,29500,60
20240923,141700,12196539200,29550,29550,29550,29550,49
20240923,141600,12195091250,29550,29550,29550,29500,502
20240923,141500,12180259250,29550,29600,29600,29550,198
20240923,141400,12174400050,29600,29550,29600,29550,153
20240923,141300,12169875550,29550,29500,29600,29500,172
20240923,141200,12164796450,29550,29600,29600,29500,696
20240923,141100,12144237600,29600,29600,29600,29500,576
20240923,141000,12127218000,29600,29600,29600,29550,365
20240923,140900,12116425200,29600,29550,29600,29550,168
20240923,140800,12111456000,29550,29600,29600,29550,489
20240923,140700,12096996650,29600,29600,29600,29550,637
20240923,140600,12078161650,29600,29600,29600,29600,150
20240923,140500,12073721650,29600,29550,29600,29550,345
20240923,140400,12063510450,29600,29600,29600,29550,559
20240923,140300,12046978650,29600,29600,29600,29550,107
20240923,140200,12043815250,29600,29600,29600,29600,331
20240923,140100,12034017650,29600,29600,29600,29550,206
20240923,140000,12027925550,29600,29600,29600,29550,182
20240923,135900,12022546050,29550,29600,29600,29550,209
20240923,135800,12016365500,29600,29650,29650,29600,635
20240923,135700,11997564850,29650,29650,29650,29600,444
20240923,135600,11984405950,29600,29550,29600,29500,4992
20240923,135500,11836830050,29550,29550,29550,29550,185
20240923,135400,11831363300,29550,29550,29550,29500,17
20240923,135300,11830861000,29550,29500,29550,29500,772
20240923,135200,11808085650,29500,29500,29500,29400,1627
20240923,135100,11760227350,29500,29450,29500,29450,263
20240923,135000,11752471050,29450,29500,29500,29450,209
20240923,134900,11746305600,29500,29500,29500,29450,218
20240923,134800,11739882100,29500,29500,29550,29500,725
20240923,134700,11718484250,29500,29450,29500,29450,34
20240923,134600,11717482300,29450,29550,29550,29400,1203
20240923,134500,11682049700,29500,29550,29550,29500,465
20240923,134400,11668319450,29500,29550,29550,29500,661
20240923,134300,11648818800,29500,29500,29550,29500,573
20240923,134200,11631907750,29550,29600,29600,29550,816
20240923,134100,11607788050,29600,29600,29600,29550,165
20240923,134000,11602905300,29550,29550,29600,29550,418
20240923,133900,11590553150,29550,29550,29550,29550,2069
20240923,133800,11529414200,29550,29550,29550,29500,157
20240923,133700,11524780450,29550,29550,29550,29550,30
20240923,133600,11523893950,29550,29550,29550,29500,401
20240923,133500,11512045950,29550,29500,29550,29500,190
20240923,133400,11506435000,29500,29550,29550,29450,188
20240923,133300,11500881900,29500,29500,29550,29500,85
20240923,133200,11498374100,29550,29550,29550,29450,641
20240923,133100,11479487150,29550,29500,29550,29450,373
20240923,133000,11468490450,29450,29550,29550,29450,1567
20240923,132900,11422272800,29500,29600,29600,29500,760
20240923,132800,11399813450,29600,29550,29600,29550,1079
20240923,132700,11367915600,29600,29600,29600,29550,63
20240923,132600,11366052250,29550,29600,29600,29550,433
20240923,132500,11353253000,29600,29550,29600,29550,211
20240923,132400,11347011300,29600,29550,29600,29550,504
20240923,132300,11332105400,29600,29600,29600,29600,333
20240923,132200,11322248600,29600,29550,29600,29550,422
20240923,132100,11309769850,29600,29600,29600,29600,139
20240923,132000,11305655450,29550,29600,29600,29550,151
20240923,131900,11301185900,29600,29600,29600,29550,261
20240923,131800,11293464300,29600,29550,29600,29550,127
20240923,131700,11289706650,29600,29600,29650,29550,243
20240923,131600,11282515000,29650,29650,29650,29600,404
20240923,131500,11270549550,29650,29650,29650,29550,1540
20240923,131400,11224964200,29650,29650,29650,29600,71
20240923,131300,11222860600,29650,29600,29650,29600,1384
20240923,131200,11181889950,29600,29650,29650,29600,787
20240923,131100,11158561350,29650,29600,29650,29600,293
20240923,131000,11149887200,29600,29550,29650,29550,472
20240923,130900,11135915200,29550,29650,29650,29550,853
20240923,130800,11110665700,29650,29600,29650,29550,982
20240923,130700,11081594050,29600,29600,29650,29600,896
20240923,130600,11055070750,29650,29550,29650,29500,5294
20240923,130500,10898466950,29550,29550,29550,29500,235
20240923,130400,10891522800,29550,29550,29550,29500,356
20240923,130300,10881018400,29550,29500,29550,29500,125
20240923,130200,10877327200,29500,29500,29500,29500,276
20240923,130100,10869185200,29500,29500,29500,29450,325
20240923,130000,10859599700,29500,29450,29500,29450,274
20240923,125900,10851529000,29450,29450,29450,29450,118
20240923,125800,10848053900,29450,29450,29500,29450,313
20240923,125700,10838835400,29450,29500,29500,29400,142
20240923,125600,10834653500,29450,29500,29500,29400,2668
20240923,125500,10756168050,29500,29550,29550,29450,1011
20240923,125400,10726392700,29550,29500,29550,29450,336
20240923,125300,10716481150,29500,29500,29550,29450,628
20240923,125200,10697964050,29500,29550,29550,29500,377
20240923,125100,10686841500,29550,29550,29550,29500,462
20240923,125000,10673189500,29500,29550,29600,29500,252
20240923,124900,10665743400,29550,29600,29600,29550,361
20240923,124800,10655074450,29600,29600,29600,29550,101
20240923,124700,10652084950,29550,29550,29600,29550,886
20240923,124600,10625900000,29550,29600,29600,29550,624
20240923,124500,10607453050,29600,29600,29600,29600,300
20240923,124400,10598573050,29600,29550,29600,29550,272
20240923,124300,10590531350,29550,29550,29550,29550,31
20240923,124200,10589615300,29550,29550,29550,29500,337
20240923,124100,10579658050,29550,29500,29600,29500,354
20240923,124000,10569199350,29550,29600,29600,29550,146
20240923,123900,10564885000,29600,29600,29600,29550,196
20240923,123800,10559089050,29600,29550,29600,29550,244
20240923,123700,10551867250,29600,29550,29600,29550,405
20240923,123600,10539891950,29550,29550,29550,29500,40
20240923,123500,10538710000,29550,29500,29550,29500,82
20240923,123400,10536288650,29550,29600,29600,29450,521
20240923,123300,10520905850,29550,29600,29600,29550,127
20240923,123200,10517151750,29600,29550,29650,29500,436
20240923,123100,10504253500,29550,29600,29600,29550,768
20240923,123000,10481521800,29650,29650,29650,29550,228
20240923,122900,10474766400,29600,29600,29650,29600,2085
20240923,122800,10413045900,29600,29550,29600,29550,653
20240923,122700,10393742500,29500,29550,29600,29500,1179
20240923,122600,10358887250,29600,29600,29600,29500,817
20240923,122500,10334722300,29550,29550,29550,29500,219
20240923,122400,10328251000,29550,29550,29600,29550,205
20240923,122300,10322193050,29550,29550,29550,29500,577
20240923,122200,10305148550,29550,29450,29550,29450,649
20240923,122100,10285983050,29450,29500,29550,29450,816
20240923,122000,10261940700,29500,29500,29550,29450,80
20240923,121900,10259580050,29500,29550,29600,29500,183
20240923,121800,10254173000,29600,29600,29600,29500,1771
20240923,121700,10201869850,29600,29550,29600,29550,300
20240923,121600,10192989900,29600,29600,29650,29550,354
20240923,121500,10182512100,29600,29650,29650,29550,1422
20240923,121400,10140370500,29600,29500,29600,29500,3179
20240923,121300,10046290200,29550,29500,29550,29450,1521
20240923,121200,10001349950,29450,29450,29550,29450,2344
20240923,121100,9932246950,29450,29450,29450,29450,196
20240923,121000,9926474750,29400,29450,29450,29400,1618
20240923,120900,9878889700,29450,29450,29500,29400,582
20240923,120800,9861761950,29450,29450,29450,29400,196
20240923,120700,9855990650,29400,29450,29450,29400,237
20240923,120600,9849011500,29450,29400,29450,29400,306
20240923,120500,9840000250,29450,29400,29450,29400,420
20240923,120400,9827648750,29400,29400,29400,29350,2366
20240923,120300,9758088400,29350,29300,29400,29300,987
20240923,120200,9729123750,29350,29350,29350,29300,343
20240923,120100,9719067200,29350,29300,29350,29300,1427
20240923,120000,9677191750,29350,29300,29350,29300,324
20240923,115900,9667697300,29300,29300,29300,29300,232
20240923,115800,9660899700,29300,29300,29300,29300,90
20240923,115700,9658262700,29300,29300,29300,29300,332
20240923,115600,9648535100,29250,29250,29300,29250,864
20240923,115500,9623231400,29250,29250,29250,29200,185
20240923,115400,9617820200,29250,29250,29250,29200,272
20240923,115300,9609865350,29250,29150,29250,29150,905
20240923,115200,9583452500,29150,29100,29150,29050,256
20240923,115100,9576004300,29100,29100,29100,29050,175
20240923,115000,9570912800,29100,29050,29150,29050,380
20240923,114900,9559857150,29000,29050,29050,29000,905
20240923,114800,9533605450,29000,29100,29100,29000,2061
20240923,114700,9473779400,29100,29200,29200,29100,658
20240923,114600,9454620450,29150,29050,29200,29050,632
20240923,114500,9436231450,29050,29050,29100,29050,223
20240923,114400,9429746000,29050,29100,29100,29050,345
20240923,114300,9419722650,29050,29000,29100,29000,424
20240923,114200,9407401850,29050,29050,29050,29000,476
20240923,114100,9393591650,29050,29050,29100,29000,1734
20240923,114000,9343219250,29100,29050,29100,29050,400
20240923,113900,9331584300,29050,29100,29100,29050,212
20240923,113800,9325424100,29100,29100,29150,29050,307
20240923,113700,9316490000,29100,29150,29150,29050,1943
20240923,113600,9259994850,29100,29100,29150,29100,365
20240923,113500,9249362850,29150,29100,29150,29050,1787
20240923,113400,9197362750,29150,29200,29200,29100,598
20240923,113300,9179935450,29150,29150,29200,29150,103
20240923,113200,9176932400,29150,29200,29200,29150,275
20240923,113100,9168907300,29150,29100,29200,29100,264
20240923,113000,9161213150,29100,29100,29150,29100,1945
20240923,112900,9104607300,29100,29150,29150,29100,340
20240923,112800,9094703450,29100,29150,29150,29100,156
20240923,112700,9090160500,29100,29150,29200,29100,1035
20240923,112600,9059990650,29150,29200,29200,29150,547
20240923,112500,9044025700,29150,29200,29200,29150,162
20240923,112400,9039300450,29200,29150,29200,29150,1122
20240923,112300,9006590050,29150,29150,29200,29150,283
20240923,112200,8998332350,29200,29150,29200,29150,131
20240923,112100,8994511950,29200,29250,29250,29150,1505
20240923,112000,8950575750,29200,29250,29300,29200,356
20240923,111900,8940166400,29300,29150,29300,29150,1268
20240923,111800,8903138250,29200,29250,29250,29200,306
20240923,111700,8894196700,29250,29200,29250,29150,558
20240923,111600,8877895650,29200,29150,29200,29100,1131
20240923,111500,8844894150,29100,29100,29150,29100,299
20240923,111400,8836185750,29100,29100,29150,29100,1143
20240923,111300,8802918150,29150,29200,29200,29100,1045
20240923,111200,8772481100,29150,29150,29200,29100,2219
20240923,111100,8707828300,29200,29150,29200,29150,447
20240923,111000,8694792850,29150,29200,29200,29150,87
20240923,110900,8692254450,29150,29200,29200,29150,1573
20240923,110800,8646387000,29200,29200,29200,29150,345
20240923,110700,8636318100,29150,29200,29250,29150,1182
20240923,110600,8601829850,29200,29200,29250,29150,251
20240923,110500,8594502900,29200,29300,29300,29200,2602
20240923,110400,8518475350,29300,29300,29300,29250,204
20240923,110300,8512499450,29350,29350,29350,29300,346
20240923,110200,8502351650,29300,29300,29300,29250,272
20240923,110100,8494389100,29300,29350,29350,29300,430
20240923,110000,8481777400,29350,29300,29350,29300,241
20240923,105900,8474711600,29300,29350,29350,29300,144
20240923,105800,8470489800,29350,29300,29400,29250,1099
20240923,105700,8438285800,29300,29400,29400,29300,1061
20240923,105600,8407159800,29400,29450,29450,29400,768
20240923,105500,8384566600,29450,29500,29500,29400,683
20240923,105400,8364455500,29500,29450,29500,29450,180
20240923,105300,8359147100,29500,29450,29500,29450,265
20240923,105200,8351332600,29450,29450,29500,29450,190
20240923,105100,8345728750,29500,29500,29500,29450,734
20240923,105000,8324081050,29500,29500,29500,29450,250
20240923,104900,8316713550,29500,29450,29500,29450,505
20240923,104800,8301816300,29450,29500,29500,29450,949
20240923,104700,8273822350,29500,29500,29500,29450,379
20240923,104600,8262648300,29500,29500,29500,29450,291
20240923,104500,8254064300,29500,29500,29500,29450,446
20240923,104400,8240908900,29500,29450,29500,29450,243
20240923,104300,8233740700,29500,29450,29500,29400,4118
20240923,104200,8112479000,29450,29450,29450,29400,494
20240923,104100,8097948850,29450,29400,29450,29400,413
20240923,104000,8085802650,29400,29500,29500,29400,355
20240923,103900,8075342200,29500,29400,29500,29400,1477
20240923,103800,8031862400,29400,29350,29400,29300,590
20240923,103700,8014539100,29350,29350,29350,29300,168
20240923,103600,8009611500,29350,29350,29400,29250,1589
20240923,103500,7963013950,29350,29350,29400,29300,287
20240923,103400,7954590750,29350,29300,29400,29300,1254
20240923,103300,7917785800,29350,29400,29450,29300,866
20240923,103200,7892335000,29450,29400,29450,29350,1896
20240923,103100,7836602850,29350,29350,29400,29150,5853
20240923,103000,7665787250,29350,29100,29350,29100,2135
20240923,102900,7603316650,29200,29100,29200,29050,1163
20240923,102800,7569452000,29100,29150,29200,29050,426
20240923,102700,7557056700,29200,29050,29200,29050,2712
20240923,102600,7478094000,29100,29200,29200,29050,3470
20240923,102500,7377065700,29200,29150,29200,29150,652
20240923,102400,7358052900,29150,29150,29200,29100,700
20240923,102300,7337648850,29150,29150,29200,29150,1985
20240923,102200,7279784600,29150,29200,29200,29150,444
20240923,102100,7266824850,29200,29150,29200,29150,1822
20240923,102000,7213628700,29200,29150,29200,29150,520
20240923,101900,7198467200,29150,29150,29200,29150,840
20240923,101800,7173977800,29150,29150,29150,29100,1156
20240923,101700,7140281100,29150,29200,29250,29150,4972
20240923,101600,6995193400,29250,29250,29300,29200,1252
20240923,101500,6958590300,29300,29300,29300,29200,743
20240923,101400,6936864450,29300,29300,29300,29200,2801
20240923,101300,6854906150,29250,29300,29400,29250,1205
20240923,101200,6819604700,29300,29300,29300,29200,2680
20240923,101100,6741197900,29300,29350,29400,29250,1480
20240923,101000,6697826750,29300,29500,29500,29300,4518
20240923,100900,6565047200,29550,29500,29550,29450,1382
20240923,100800,6524290300,29500,29500,29550,29450,1305
20240923,100700,6485793850,29450,29550,29550,29450,424
20240923,100600,6473289700,29550,29550,29550,29500,74
20240923,100500,6471103050,29550,29500,29550,29450,954
20240923,100400,6442954150,29500,29600,29600,29500,1591
20240923,100300,6395995450,29600,29550,29600,29550,449
20240923,100200,6382718000,29550,29450,29550,29450,3090
20240923,100100,6291577500,29450,29500,29500,29400,1824
20240923,100000,6237856650,29500,29450,29500,29450,608
20240923,095900,6219921600,29450,29550,29550,29400,1960
20240923,095800,6162155750,29550,29550,29600,29500,1232
20240923,095700,6125751450,29550,29500,29550,29500,95
20240923,095600,6122948400,29500,29450,29500,29400,2365
20240923,095500,6053345250,29450,29400,29450,29350,1426
20240923,095400,6011473200,29400,29500,29500,29400,1192
20240923,095300,5976380450,29450,29500,29500,29350,2585
20240923,095200,5900302400,29500,29650,29650,29500,2356
20240923,095100,5830702550,29600,29800,29800,29600,5122
20240923,095000,5678544350,29800,29750,29800,29700,7299
20240923,094900,5461633800,29750,29800,29800,29750,207
20240923,094800,5455469750,29800,29700,29800,29700,2272
20240923,094700,5387887300,29700,29750,29800,29700,943
20240923,094600,5359840000,29800,29750,29850,29750,1035
20240923,094500,5329036000,29750,29750,29850,29750,3506
20240923,094400,5224581000,29750,29800,29850,29650,5050
20240923,094300,5074406250,29800,29850,29900,29800,2372
20240923,094200,5003696150,29800,30050,30100,29800,12078
20240923,094100,4641808550,30000,29900,30050,29850,10249
20240923,094000,4334737100,29900,29800,29900,29800,4015
20240923,093900,4214865400,29800,29800,29850,29750,3303
20240923,093800,4116447400,29800,29700,29800,29700,7136
20240923,093700,3904119300,29750,29600,29800,29600,6439
20240923,093600,3712830900,29550,29650,29650,29550,2973
20240923,093500,3624810050,29650,29450,29700,29400,3419
20240923,093400,3523729350,29450,29500,29550,29300,12373
20240923,093300,3159446100,29550,29550,29600,29450,8109
20240923,093200,2919961700,29550,29100,29600,29100,14573
20240923,093100,2492098350,29100,29150,29200,29100,1520
20240923,093000,2447833800,29150,29150,29150,29100,1101
20240923,092900,2415739850,29150,29200,29250,29150,2585
20240923,092800,2340271500,29200,29200,29250,29150,1315
20240923,092700,2301863850,29200,29100,29250,29100,4340
20240923,092600,2175181850,29100,29000,29150,29000,4038
20240923,092500,2057716650,29000,28850,29000,28850,5343
20240923,092400,1902864700,28900,28850,28900,28800,3096
20240923,092300,1813501850,28750,28700,28800,28700,1088
20240923,092200,1782201500,28700,28700,28700,28650,94
20240923,092100,1779504600,28700,28800,28800,28650,788
20240923,092000,1756893250,28750,28750,28800,28750,216
20240923,091900,1750680350,28800,28700,28800,28650,2372
20240923,091800,1682546200,28650,28700,28700,28600,1369
20240923,091700,1643345600,28650,28700,28750,28650,1644
20240923,091600,1596186900,28650,28750,28750,28650,3101
20240923,091500,1507262100,28700,28950,28950,28700,3148
20240923,091400,1416667550,28950,28850,28950,28800,900
20240923,091300,1390678500,28900,28800,28900,28800,1800
20240923,091200,1338742550,28850,28800,28900,28800,1226
20240923,091100,1303403850,28750,28950,28950,28750,4352
20240923,091000,1177924500,28900,28900,29000,28900,2902
20240923,090900,1093987750,28950,28950,28950,28900,847
20240923,090800,1069483450,28900,28900,28950,28850,3299
20240923,090700,974256050,28900,28900,28950,28850,1954
20240923,090600,917785350,28900,28900,28900,28850,1958
20240923,090500,861213250,28850,28800,28900,28800,5845
20240923,090400,692758500,28750,28850,28950,28700,6974
20240923,090300,491970500,28950,28850,28950,28800,4922
20240923,090200,349918350,28800,28700,28850,28700,2868
20240923,090100,267405700,28700,28700,28700,28600,4157
20240923,090000,148285900,28700,28650,28700,28650,4004
Reference in New Issue Copy Permalink