ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/067280/min/candle-20240909.csv

645 lines
32 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
20240909,194200,40249700,30100,30100,30100,30100,62
20240909,194100,40249700,30100,30100,30100,30100,0
20240909,194000,40249700,30100,30100,30100,30100,0
20240909,193900,40249700,30100,30100,30100,30100,0
20240909,193800,40249700,30100,30100,30100,30100,0
20240909,193700,40249700,30100,30100,30100,30100,0
20240909,193600,40249700,30100,30100,30100,30100,0
20240909,193500,40249700,30100,30100,30100,30100,0
20240909,193400,40249700,30100,30100,30100,30100,0
20240909,193300,40249700,30100,30100,30100,30100,0
20240909,193200,40249700,30100,30100,30100,30100,0
20240909,193100,40249700,30100,30100,30100,30100,0
20240909,193000,40249700,30100,30100,30100,30100,0
20240909,192900,40249700,30100,30100,30100,30100,0
20240909,192800,40249700,30100,30100,30100,30100,0
20240909,192700,40249700,30100,30100,30100,30100,0
20240909,192600,40249700,30100,30100,30100,30100,0
20240909,192500,40249700,30100,30100,30100,30100,0
20240909,192400,40249700,30100,30100,30100,30100,0
20240909,192300,40249700,30100,30100,30100,30100,0
20240909,192200,40249700,30100,30100,30100,30100,0
20240909,192100,40249700,30100,30100,30100,30100,0
20240909,192000,40249700,30100,30100,30100,30100,0
20240909,191900,40249700,30100,30100,30100,30100,0
20240909,191800,40249700,30100,30100,30100,30100,0
20240909,191700,40249700,30100,30100,30100,30100,0
20240909,191600,40249700,30100,30100,30100,30100,0
20240909,191500,40249700,30100,30100,30100,30100,0
20240909,191400,40249700,30100,30100,30100,30100,0
20240909,191300,40249700,30100,30100,30100,30100,0
20240909,191200,40249700,30100,30100,30100,30100,62
20240909,191100,40249700,30100,30100,30100,30100,0
20240909,191000,40249700,30100,30100,30100,30100,0
20240909,190900,40249700,30100,30100,30100,30100,0
20240909,190800,40249700,30100,30100,30100,30100,0
20240909,190700,40249700,30100,30100,30100,30100,0
20240909,190600,40249700,30100,30100,30100,30100,0
20240909,190500,40249700,30100,30100,30100,30100,0
20240909,190400,40249700,30100,30100,30100,30100,0
20240909,190300,40249700,30100,30100,30100,30100,0
20240909,190200,40249700,30100,30100,30100,30100,0
20240909,190100,40249700,30100,30100,30100,30100,0
20240909,190000,40249700,30100,30100,30100,30100,0
20240909,185900,40249700,30100,30100,30100,30100,0
20240909,185800,40249700,30100,30100,30100,30100,0
20240909,185700,40249700,30100,30100,30100,30100,0
20240909,185600,40249700,30100,30100,30100,30100,0
20240909,185500,40249700,30100,30100,30100,30100,0
20240909,185400,40249700,30100,30100,30100,30100,0
20240909,185300,40249700,30100,30100,30100,30100,0
20240909,185200,40249700,30100,30100,30100,30100,0
20240909,185100,40249700,30100,30100,30100,30100,0
20240909,185000,40249700,30100,30100,30100,30100,0
20240909,184900,40249700,30100,30100,30100,30100,0
20240909,184800,40249700,30100,30100,30100,30100,0
20240909,184700,40249700,30100,30100,30100,30100,0
20240909,184600,40249700,30100,30100,30100,30100,0
20240909,184500,40249700,30100,30100,30100,30100,0
20240909,184400,40249700,30100,30100,30100,30100,0
20240909,184300,40249700,30100,30100,30100,30100,0
20240909,184200,40249700,30100,30100,30100,30100,62
20240909,184100,40249700,30100,30100,30100,30100,0
20240909,184000,40249700,30100,30100,30100,30100,0
20240909,183900,40249700,30100,30100,30100,30100,0
20240909,183800,40249700,30100,30100,30100,30100,0
20240909,183700,40249700,30100,30100,30100,30100,0
20240909,183600,40249700,30100,30100,30100,30100,0
20240909,183500,40249700,30100,30100,30100,30100,0
20240909,183400,40249700,30100,30100,30100,30100,0
20240909,183300,40249700,30100,30100,30100,30100,0
20240909,183200,40249700,30100,30100,30100,30100,0
20240909,183100,40249700,30100,30100,30100,30100,0
20240909,183000,40249700,30100,30100,30100,30100,0
20240909,182900,40249700,30100,30100,30100,30100,0
20240909,182800,40249700,30100,30100,30100,30100,0
20240909,182700,40249700,30100,30100,30100,30100,0
20240909,182600,40249700,30100,30100,30100,30100,0
20240909,182500,40249700,30100,30100,30100,30100,0
20240909,182400,40249700,30100,30100,30100,30100,0
20240909,182300,40249700,30100,30100,30100,30100,0
20240909,182200,40249700,30100,30100,30100,30100,0
20240909,182100,40249700,30100,30100,30100,30100,0
20240909,182000,40249700,30100,30100,30100,30100,0
20240909,181900,40249700,30100,30100,30100,30100,0
20240909,181800,40249700,30100,30100,30100,30100,0
20240909,181700,40249700,30100,30100,30100,30100,0
20240909,181600,40249700,30100,30100,30100,30100,0
20240909,181500,40249700,30100,30100,30100,30100,0
20240909,181400,40249700,30100,30100,30100,30100,0
20240909,181300,40249700,30100,30100,30100,30100,0
20240909,181200,40249700,30100,30100,30100,30100,62
20240909,181100,40249700,30100,30100,30100,30100,0
20240909,181000,40249700,30100,30100,30100,30100,0
20240909,180900,40249700,30100,30100,30100,30100,0
20240909,180800,40249700,30100,30100,30100,30100,0
20240909,180700,40249700,30100,30100,30100,30100,0
20240909,180600,40249700,30100,30100,30100,30100,0
20240909,180500,40249700,30100,30100,30100,30100,0
20240909,180400,40249700,30100,30100,30100,30100,0
20240909,180300,40249700,30100,30100,30100,30100,0
20240909,180200,40249700,30100,30100,30100,30100,0
20240909,180100,40249700,30100,30100,30100,30100,0
20240909,180000,40249700,30100,30100,30100,30100,0
20240909,175900,40249700,30100,30100,30100,30100,0
20240909,175800,40249700,30100,30100,30100,30100,0
20240909,175700,40249700,30100,30100,30100,30100,0
20240909,175600,40249700,30100,30100,30100,30100,0
20240909,175500,40249700,30100,30100,30100,30100,0
20240909,175400,40249700,30100,30100,30100,30100,0
20240909,175300,40249700,30100,30100,30100,30100,0
20240909,175200,40249700,30100,30100,30100,30100,0
20240909,175100,40249700,30100,30100,30100,30100,0
20240909,175000,40249700,30100,30100,30100,30100,0
20240909,174900,40249700,30100,30100,30100,30100,0
20240909,174800,40249700,30100,30100,30100,30100,0
20240909,174700,40249700,30100,30100,30100,30100,0
20240909,174600,40249700,30100,30100,30100,30100,0
20240909,174500,40249700,30100,30100,30100,30100,0
20240909,174400,40249700,30100,30100,30100,30100,0
20240909,174300,40249700,30100,30100,30100,30100,0
20240909,174200,40249700,30100,30100,30100,30100,62
20240909,174100,40249700,30100,30100,30100,30100,0
20240909,174000,40249700,30100,30100,30100,30100,0
20240909,173900,40249700,30100,30100,30100,30100,0
20240909,173800,40249700,30100,30100,30100,30100,0
20240909,173700,40249700,30100,30100,30100,30100,0
20240909,173600,40249700,30100,30100,30100,30100,0
20240909,173500,40249700,30100,30100,30100,30100,0
20240909,173400,40249700,30100,30100,30100,30100,0
20240909,173300,40249700,30100,30100,30100,30100,0
20240909,173200,40249700,30100,30100,30100,30100,0
20240909,173100,40249700,30100,30100,30100,30100,0
20240909,173000,40249700,30100,30100,30100,30100,0
20240909,172900,40249700,30100,30100,30100,30100,0
20240909,172800,40249700,30100,30100,30100,30100,0
20240909,172700,40249700,30100,30100,30100,30100,0
20240909,172600,40249700,30100,30100,30100,30100,0
20240909,172500,40249700,30100,30100,30100,30100,0
20240909,172400,40249700,30100,30100,30100,30100,0
20240909,172300,40249700,30100,30100,30100,30100,0
20240909,172200,40249700,30100,30100,30100,30100,0
20240909,172100,40249700,30100,30100,30100,30100,0
20240909,172000,40249700,30100,30100,30100,30100,0
20240909,171900,40249700,30100,30100,30100,30100,0
20240909,171800,40249700,30100,30100,30100,30100,0
20240909,171700,40249700,30100,30100,30100,30100,0
20240909,171600,40249700,30100,30100,30100,30100,0
20240909,171500,40249700,30100,30100,30100,30100,0
20240909,171400,40249700,30100,30100,30100,30100,0
20240909,171300,40249700,30100,30100,30100,30100,0
20240909,171200,40249700,30100,30100,30100,30100,62
20240909,171100,40249700,30100,30100,30100,30100,0
20240909,171000,40249700,30100,30100,30100,30100,0
20240909,170900,40249700,30100,30100,30100,30100,0
20240909,170800,40249700,30100,30100,30100,30100,0
20240909,170700,40249700,30100,30100,30100,30100,0
20240909,170600,40249700,30100,30100,30100,30100,0
20240909,170500,40249700,30100,30100,30100,30100,0
20240909,170400,40249700,30100,30100,30100,30100,0
20240909,170300,40249700,30100,30100,30100,30100,0
20240909,170200,40249700,30100,30100,30100,30100,0
20240909,170100,40249700,30100,30100,30100,30100,0
20240909,170000,40249700,30100,30100,30100,30100,0
20240909,165900,40249700,30100,30100,30100,30100,0
20240909,165800,40249700,30100,30100,30100,30100,0
20240909,165700,40249700,30100,30100,30100,30100,0
20240909,165600,40249700,30100,30100,30100,30100,0
20240909,165500,40249700,30100,30100,30100,30100,0
20240909,165400,40249700,30100,30100,30100,30100,0
20240909,165300,40249700,30100,30100,30100,30100,0
20240909,165200,40249700,30100,30100,30100,30100,0
20240909,165100,40249700,30100,30100,30100,30100,0
20240909,165000,40249700,30100,30100,30100,30100,0
20240909,164900,40249700,30100,30100,30100,30100,0
20240909,164800,40249700,30100,30100,30100,30100,0
20240909,164700,40249700,30100,30100,30100,30100,0
20240909,164600,40249700,30100,30100,30100,30100,0
20240909,164500,40249700,30100,30100,30100,30100,0
20240909,164400,40249700,30100,30100,30100,30100,0
20240909,164300,40249700,30100,30100,30100,30100,0
20240909,164200,40249700,30100,30100,30100,30100,62
20240909,164100,40249700,30100,30100,30100,30100,0
20240909,164000,40249700,30100,30100,30100,30100,0
20240909,163900,40249700,30100,30100,30100,30100,0
20240909,163800,40249700,30100,30100,30100,30100,0
20240909,163700,40249700,30100,30100,30100,30100,0
20240909,163600,40249700,30100,30100,30100,30100,0
20240909,163500,40249700,30100,30100,30100,30100,0
20240909,163400,40249700,30100,30100,30100,30100,0
20240909,163300,40249700,30100,30100,30100,30100,0
20240909,163200,40249700,30100,30100,30100,30100,0
20240909,163100,40249700,30100,30100,30100,30100,0
20240909,163000,40249700,30100,30100,30100,30100,0
20240909,162900,40249700,30100,30100,30100,30100,0
20240909,162800,40249700,30100,30100,30100,30100,0
20240909,162700,40249700,30100,30100,30100,30100,0
20240909,162600,40249700,30100,30100,30100,30100,0
20240909,162500,40249700,30100,30100,30100,30100,0
20240909,162400,40249700,30100,30100,30100,30100,0
20240909,162300,40249700,30100,30100,30100,30100,0
20240909,162200,40249700,30100,30100,30100,30100,0
20240909,162100,40249700,30100,30100,30100,30100,0
20240909,162000,40249700,30100,30100,30100,30100,0
20240909,161900,40249700,30100,30100,30100,30100,0
20240909,161800,40249700,30100,30100,30100,30100,0
20240909,161700,40249700,30100,30100,30100,30100,0
20240909,161600,40249700,30100,30100,30100,30100,0
20240909,161500,40249700,30100,30100,30100,30100,0
20240909,161400,40249700,30100,30100,30100,30100,0
20240909,161300,40249700,30100,30100,30100,30100,0
20240909,161200,40249700,30100,30100,30100,30100,62
20240909,161100,40249700,30100,30100,30100,30100,0
20240909,161000,40249700,30100,30100,30100,30100,0
20240909,160900,40249700,30100,30100,30100,30100,0
20240909,160800,40249700,30100,30100,30100,30100,0
20240909,160700,40249700,30100,30100,30100,30100,0
20240909,160600,40249700,30100,30100,30100,30100,0
20240909,160500,40249700,30100,30100,30100,30100,0
20240909,160400,40249700,30100,30100,30100,30100,0
20240909,160300,40249700,30100,30100,30100,30100,0
20240909,160200,40249700,30100,30100,30100,30100,0
20240909,160100,40249700,30100,30100,30100,30100,0
20240909,160000,40249700,30100,30100,30100,30100,0
20240909,155900,40249700,30100,30100,30100,30100,0
20240909,155800,40249700,30100,30100,30100,30100,0
20240909,155700,40249700,30100,30100,30100,30100,0
20240909,155600,40249700,30100,30100,30100,30100,0
20240909,155500,40249700,30100,30100,30100,30100,0
20240909,155400,40249700,30100,30100,30100,30100,0
20240909,155300,40249700,30100,30100,30100,30100,0
20240909,155200,40249700,30100,30100,30100,30100,0
20240909,155100,40249700,30100,30100,30100,30100,0
20240909,155000,40249700,30100,30100,30100,30100,0
20240909,154900,40249700,30100,30100,30100,30100,0
20240909,154800,40249700,30100,30100,30100,30100,0
20240909,154700,40249700,30100,30100,30100,30100,0
20240909,154600,40249700,30100,30100,30100,30100,0
20240909,154500,40249700,30100,30100,30100,30100,0
20240909,154400,40249700,30100,30100,30100,30100,0
20240909,154300,40249700,30100,30100,30100,30100,0
20240909,154200,40249700,30100,30100,30100,30100,62
20240909,154100,40249700,30100,30100,30100,30100,0
20240909,154000,40249700,30100,30100,30100,30100,0
20240909,153900,40249700,30100,30100,30100,30100,0
20240909,153800,40249700,30100,30100,30100,30100,0
20240909,153700,40249700,30100,30100,30100,30100,0
20240909,153600,40249700,30100,30100,30100,30100,0
20240909,153500,40249700,30100,30100,30100,30100,0
20240909,153400,40249700,30100,30100,30100,30100,0
20240909,153300,40249700,30100,30100,30100,30100,0
20240909,153200,40249700,30100,30100,30100,30100,0
20240909,153100,40249700,30100,30100,30100,30100,0
20240909,153000,40249700,30100,30100,30100,30100,62
20240909,152900,38383500,30100,30100,30100,30100,0
20240909,152800,38383500,30100,30100,30100,30100,0
20240909,152700,38383500,30100,30100,30100,30100,0
20240909,152600,38383500,30100,30100,30100,30100,0
20240909,152500,38383500,30100,30100,30100,30100,0
20240909,152400,38383500,30100,30100,30100,30100,0
20240909,152300,38383500,30100,30100,30100,30100,0
20240909,152200,38383500,30100,30100,30100,30100,0
20240909,152100,38383500,30100,30100,30100,30100,0
20240909,152000,38383500,30100,30100,30100,30100,0
20240909,151900,38383500,30100,30100,30100,30100,0
20240909,151800,38383500,30100,30050,30100,30050,23
20240909,151700,37692300,30100,30100,30100,30100,0
20240909,151600,37692300,30100,30100,30100,30100,4
20240909,151500,37571900,29950,29950,29950,29950,3
20240909,151400,37482050,30100,30100,30100,30100,3
20240909,151300,37391750,29950,29950,29950,29950,0
20240909,151200,37391750,29950,29950,29950,29950,10
20240909,151100,37092250,29950,29950,29950,29950,0
20240909,151000,37092250,29950,29900,29950,29900,11
20240909,150900,36762850,30100,30100,30100,30100,0
20240909,150800,36762850,30100,30100,30100,30100,0
20240909,150700,36762850,30100,30100,30100,30100,3
20240909,150600,36672550,29950,29950,29950,29950,11
20240909,150500,36343100,30100,30100,30100,30100,0
20240909,150400,36343100,30100,30000,30100,30000,33
20240909,150300,35352800,30000,30000,30000,30000,0
20240909,150200,35352800,30000,30000,30000,30000,0
20240909,150100,35352800,30000,30000,30000,30000,0
20240909,150000,35352800,30000,30000,30000,30000,0
20240909,145900,35352800,30000,30000,30000,30000,0
20240909,145800,35352800,30000,30000,30000,30000,0
20240909,145700,35352800,30000,30000,30000,30000,1
20240909,145600,35322800,29900,29900,29900,29900,10
20240909,145500,35023800,29900,29900,29900,29900,11
20240909,145400,34694900,29900,29900,29900,29900,0
20240909,145300,34694900,29900,29900,29900,29900,0
20240909,145200,34694900,29900,29900,29900,29900,10
20240909,145100,34395900,29950,29950,29950,29950,28
20240909,145000,33557300,29950,29950,29950,29950,0
20240909,144900,33557300,29950,29950,29950,29950,163
20240909,144800,28675450,29950,29950,29950,29950,10
20240909,144700,28375950,30000,30000,30000,30000,0
20240909,144600,28375950,30000,30000,30000,30000,0
20240909,144500,28375950,30000,30000,30000,30000,0
20240909,144400,28375950,30000,30000,30000,30000,0
20240909,144300,28375950,30000,30000,30000,30000,0
20240909,144200,28375950,30000,30000,30000,30000,0
20240909,144100,28375950,30000,30000,30000,30000,0
20240909,144000,28375950,30000,30000,30000,30000,0
20240909,143900,28375950,30000,30000,30000,30000,0
20240909,143800,28375950,30000,30000,30000,30000,0
20240909,143700,28375950,30000,30000,30000,30000,0
20240909,143600,28375950,30000,30000,30000,30000,0
20240909,143500,28375950,30000,30000,30000,30000,0
20240909,143400,28375950,30000,30000,30000,30000,0
20240909,143300,28375950,30000,30000,30000,30000,5
20240909,143200,28225950,30000,30000,30000,30000,0
20240909,143100,28225950,30000,30000,30000,30000,10
20240909,143000,27925950,30000,30000,30000,30000,1
20240909,142900,27895950,29950,29950,29950,29950,0
20240909,142800,27895950,29950,29950,29950,29950,0
20240909,142700,27895950,29950,29950,29950,29950,0
20240909,142600,27895950,29950,29950,29950,29950,0
20240909,142500,27895950,29950,29950,29950,29950,0
20240909,142400,27895950,29950,29950,29950,29950,0
20240909,142300,27895950,29950,29950,29950,29950,0
20240909,142200,27895950,29950,29950,29950,29950,6
20240909,142100,27716250,29950,29950,29950,29950,0
20240909,142000,27716250,29950,29950,29950,29950,0
20240909,141900,27716250,29950,29950,29950,29950,1
20240909,141800,27686300,30000,30000,30000,30000,0
20240909,141700,27686300,30000,30000,30000,30000,0
20240909,141600,27686300,30000,30000,30000,30000,0
20240909,141500,27686300,30000,30000,30000,30000,0
20240909,141400,27686300,30000,30000,30000,30000,0
20240909,141300,27686300,30000,30000,30000,30000,0
20240909,141200,27686300,30000,30000,30000,30000,0
20240909,141100,27686300,30000,30000,30000,30000,0
20240909,141000,27686300,30000,30000,30000,30000,0
20240909,140900,27686300,30000,29950,30000,29950,2
20240909,140800,27626350,29950,29950,29950,29950,1
20240909,140700,27596400,30000,30000,30000,30000,0
20240909,140600,27596400,30000,30000,30000,30000,0
20240909,140500,27596400,30000,30000,30000,30000,0
20240909,140400,27596400,30000,30000,30000,30000,0
20240909,140300,27596400,30000,30000,30000,30000,0
20240909,140200,27596400,30000,30000,30000,30000,0
20240909,140100,27596400,30000,30000,30000,30000,0
20240909,140000,27596400,30000,30000,30000,30000,0
20240909,135900,27596400,30000,30000,30000,30000,0
20240909,135800,27596400,30000,30000,30000,30000,0
20240909,135700,27596400,30000,30000,30000,30000,0
20240909,135600,27596400,30000,30000,30000,30000,0
20240909,135500,27596400,30000,30000,30000,30000,1
20240909,135400,27566400,30000,30000,30000,30000,0
20240909,135300,27566400,30000,30000,30000,30000,0
20240909,135200,27566400,30000,30000,30000,30000,0
20240909,135100,27566400,30000,30000,30000,30000,0
20240909,135000,27566400,30000,30000,30000,30000,0
20240909,134900,27566400,30000,30000,30000,30000,0
20240909,134800,27566400,30000,30000,30000,30000,0
20240909,134700,27566400,30000,30000,30000,30000,0
20240909,134600,27566400,30000,30000,30000,30000,0
20240909,134500,27566400,30000,30000,30000,30000,0
20240909,134400,27566400,30000,30000,30000,30000,0
20240909,134300,27566400,30000,30000,30000,30000,0
20240909,134200,27566400,30000,30000,30000,30000,0
20240909,134100,27566400,30000,30000,30000,30000,0
20240909,134000,27566400,30000,30000,30000,30000,0
20240909,133900,27566400,30000,30000,30000,30000,0
20240909,133800,27566400,30000,30000,30000,30000,0
20240909,133700,27566400,30000,30000,30000,30000,0
20240909,133600,27566400,30000,30000,30000,30000,0
20240909,133500,27566400,30000,30000,30000,30000,0
20240909,133400,27566400,30000,30000,30000,30000,0
20240909,133300,27566400,30000,30000,30000,30000,0
20240909,133200,27566400,30000,30000,30000,30000,0
20240909,133100,27566400,30000,30000,30000,30000,0
20240909,133000,27566400,30000,30000,30000,30000,0
20240909,132900,27566400,30000,30000,30000,30000,0
20240909,132800,27566400,30000,30000,30000,30000,0
20240909,132700,27566400,30000,30000,30000,30000,0
20240909,132600,27566400,30000,30000,30000,30000,0
20240909,132500,27566400,30000,30000,30000,30000,0
20240909,132400,27566400,30000,30000,30000,30000,0
20240909,132300,27566400,30000,30000,30000,30000,0
20240909,132200,27566400,30000,30000,30000,30000,0
20240909,132100,27566400,30000,30000,30000,30000,0
20240909,132000,27566400,30000,30000,30000,30000,0
20240909,131900,27566400,30000,30000,30000,30000,0
20240909,131800,27566400,30000,30000,30000,30000,0
20240909,131700,27566400,30000,30000,30000,30000,0
20240909,131600,27566400,30000,30000,30000,30000,0
20240909,131500,27566400,30000,30000,30000,30000,0
20240909,131400,27566400,30000,30000,30000,30000,0
20240909,131300,27566400,30000,30000,30000,30000,0
20240909,131200,27566400,30000,30000,30000,30000,0
20240909,131100,27566400,30000,30000,30000,30000,0
20240909,131000,27566400,30000,30000,30000,30000,0
20240909,130900,27566400,30000,30000,30000,30000,0
20240909,130800,27566400,30000,30000,30000,30000,0
20240909,130700,27566400,30000,30000,30000,30000,0
20240909,130600,27566400,30000,30000,30000,30000,0
20240909,130500,27566400,30000,30000,30000,30000,0
20240909,130400,27566400,30000,30000,30000,30000,0
20240909,130300,27566400,30000,30000,30000,30000,0
20240909,130200,27566400,30000,30000,30000,30000,0
20240909,130100,27566400,30000,30000,30000,30000,2
20240909,130000,27506400,30000,30000,30000,30000,1
20240909,125900,27476400,30000,30000,30000,30000,0
20240909,125800,27476400,30000,30000,30000,30000,0
20240909,125700,27476400,30000,30000,30000,30000,0
20240909,125600,27476400,30000,30000,30000,30000,0
20240909,125500,27476400,30000,30000,30000,30000,0
20240909,125400,27476400,30000,30000,30000,30000,0
20240909,125300,27476400,30000,30000,30000,30000,0
20240909,125200,27476400,30000,30000,30000,30000,0
20240909,125100,27476400,30000,30000,30000,30000,0
20240909,125000,27476400,30000,30000,30000,30000,0
20240909,124900,27476400,30000,30000,30000,30000,0
20240909,124800,27476400,30000,30000,30000,30000,0
20240909,124700,27476400,30000,30000,30000,30000,0
20240909,124600,27476400,30000,30000,30000,30000,0
20240909,124500,27476400,30000,30000,30000,30000,0
20240909,124400,27476400,30000,30000,30000,30000,0
20240909,124300,27476400,30000,30000,30000,30000,0
20240909,124200,27476400,30000,30000,30000,30000,0
20240909,124100,27476400,30000,30000,30000,30000,0
20240909,124000,27476400,30000,30000,30000,30000,0
20240909,123900,27476400,30000,30000,30000,30000,0
20240909,123800,27476400,30000,30000,30000,30000,0
20240909,123700,27476400,30000,30000,30000,30000,0
20240909,123600,27476400,30000,30000,30000,30000,0
20240909,123500,27476400,30000,30000,30000,30000,0
20240909,123400,27476400,30000,30000,30000,30000,0
20240909,123300,27476400,30000,30000,30000,30000,0
20240909,123200,27476400,30000,30000,30000,30000,0
20240909,123100,27476400,30000,30000,30000,30000,0
20240909,123000,27476400,30000,30000,30000,30000,0
20240909,122900,27476400,30000,30000,30000,30000,0
20240909,122800,27476400,30000,30000,30000,30000,0
20240909,122700,27476400,30000,30000,30000,30000,0
20240909,122600,27476400,30000,30000,30000,30000,0
20240909,122500,27476400,30000,30000,30000,30000,1
20240909,122400,27446400,29950,29950,29950,29950,0
20240909,122300,27446400,29950,29950,29950,29950,4
20240909,122200,27326600,29950,29950,29950,29950,0
20240909,122100,27326600,29950,29950,29950,29950,0
20240909,122000,27326600,29950,29950,29950,29950,0
20240909,121900,27326600,29950,29950,29950,29950,0
20240909,121800,27326600,29950,29950,29950,29950,0
20240909,121700,27326600,29950,29950,29950,29950,1
20240909,121600,27296650,29950,29950,29950,29950,0
20240909,121500,27296650,29950,29950,29950,29950,0
20240909,121400,27296650,29950,29950,29950,29950,0
20240909,121300,27296650,29950,29950,29950,29950,0
20240909,121200,27296650,29950,29950,29950,29950,0
20240909,121100,27296650,29950,29950,29950,29950,0
20240909,121000,27296650,29950,29950,29950,29950,0
20240909,120900,27296650,29950,29950,29950,29950,0
20240909,120800,27296650,29950,29950,29950,29950,0
20240909,120700,27296650,29950,29950,29950,29950,0
20240909,120600,27296650,29950,29950,29950,29950,0
20240909,120500,27296650,29950,29950,29950,29950,0
20240909,120400,27296650,29950,29950,29950,29950,0
20240909,120300,27296650,29950,29950,29950,29950,0
20240909,120200,27296650,29950,29950,29950,29950,0
20240909,120100,27296650,29950,29950,29950,29950,0
20240909,120000,27296650,29950,29950,29950,29950,0
20240909,115900,27296650,29950,29950,29950,29950,35
20240909,115800,26248400,29950,29950,29950,29950,0
20240909,115700,26248400,29950,29950,29950,29950,0
20240909,115600,26248400,29950,29950,29950,29950,0
20240909,115500,26248400,29950,29950,29950,29950,1
20240909,115400,26218450,30000,30000,30000,30000,0
20240909,115300,26218450,30000,30000,30000,30000,0
20240909,115200,26218450,30000,30000,30000,30000,1
20240909,115100,26188450,30000,30000,30000,30000,0
20240909,115000,26188450,30000,30000,30000,30000,0
20240909,114900,26188450,30000,30000,30000,30000,0
20240909,114800,26188450,30000,30000,30000,30000,0
20240909,114700,26188450,30000,30000,30000,30000,0
20240909,114600,26188450,30000,30000,30000,30000,0
20240909,114500,26188450,30000,30000,30000,30000,0
20240909,114400,26188450,30000,30000,30000,30000,0
20240909,114300,26188450,30000,30000,30000,30000,0
20240909,114200,26188450,30000,30000,30000,30000,0
20240909,114100,26188450,30000,30000,30000,30000,0
20240909,114000,26188450,30000,30000,30000,30000,0
20240909,113900,26188450,30000,30000,30000,30000,0
20240909,113800,26188450,30000,30000,30000,30000,0
20240909,113700,26188450,30000,30000,30000,30000,0
20240909,113600,26188450,30000,30000,30000,30000,0
20240909,113500,26188450,30000,30000,30000,30000,3
20240909,113400,26098450,30000,30000,30000,30000,0
20240909,113300,26098450,30000,30000,30000,30000,1
20240909,113200,26068450,30000,30000,30000,30000,0
20240909,113100,26068450,30000,30000,30000,30000,0
20240909,113000,26068450,30000,30000,30000,30000,0
20240909,112900,26068450,30000,30000,30000,30000,0
20240909,112800,26068450,30000,30000,30000,30000,0
20240909,112700,26068450,30000,30000,30000,30000,0
20240909,112600,26068450,30000,30000,30000,30000,0
20240909,112500,26068450,30000,30000,30000,30000,0
20240909,112400,26068450,30000,30000,30000,30000,0
20240909,112300,26068450,30000,30000,30000,30000,32
20240909,112200,25108450,30100,30100,30100,30100,0
20240909,112100,25108450,30100,30100,30100,30100,0
20240909,112000,25108450,30100,30100,30100,30100,1
20240909,111900,25078350,30000,30000,30000,30000,20
20240909,111800,24478350,30000,30000,30000,30000,0
20240909,111700,24478350,30000,30000,30100,30000,52
20240909,111600,22918250,30000,30000,30000,30000,51
20240909,111500,21388250,30000,30000,30000,30000,0
20240909,111400,21388250,30000,30000,30000,30000,0
20240909,111300,21388250,30000,30000,30000,30000,0
20240909,111200,21388250,30000,30000,30000,30000,0
20240909,111100,21388250,30000,30000,30000,30000,0
20240909,111000,21388250,30000,30000,30000,30000,0
20240909,110900,21388250,30000,30000,30000,30000,0
20240909,110800,21388250,30000,30000,30000,30000,0
20240909,110700,21388250,30000,30000,30000,30000,0
20240909,110600,21388250,30000,30000,30000,30000,0
20240909,110500,21388250,30000,30000,30000,30000,0
20240909,110400,21388250,30000,30000,30000,30000,0
20240909,110300,21388250,30000,29950,30000,29900,4
20240909,110200,21268450,30000,29950,30000,29950,9
20240909,110100,20998850,29950,29950,29950,29950,12
20240909,110000,20639450,29950,29950,29950,29950,0
20240909,105900,20639450,29950,29950,29950,29950,5
20240909,105800,20489700,29950,29950,29950,29950,0
20240909,105700,20489700,29950,29950,29950,29950,0
20240909,105600,20489700,29950,29950,29950,29950,0
20240909,105500,20489700,29950,29950,29950,29950,0
20240909,105400,20489700,29950,29950,29950,29950,0
20240909,105300,20489700,29950,29950,29950,29950,0
20240909,105200,20489700,29950,29950,29950,29950,0
20240909,105100,20489700,29950,29950,29950,29950,0
20240909,105000,20489700,29950,29950,29950,29950,0
20240909,104900,20489700,29950,29950,29950,29950,0
20240909,104800,20489700,29950,29950,29950,29950,0
20240909,104700,20489700,29950,29950,29950,29950,2
20240909,104600,20429800,29950,29950,29950,29950,0
20240909,104500,20429800,29950,29950,29950,29950,4
20240909,104400,20310000,29950,29950,29950,29950,5
20240909,104300,20160250,29950,29950,29950,29950,10
20240909,104200,19860750,29950,29850,29950,29850,3
20240909,104100,19771100,29950,29950,29950,29950,0
20240909,104000,19771100,29950,29950,29950,29950,0
20240909,103900,19771100,29950,29950,29950,29950,0
20240909,103800,19771100,29950,29950,29950,29950,0
20240909,103700,19771100,29950,29950,29950,29950,0
20240909,103600,19771100,29950,29950,29950,29950,0
20240909,103500,19771100,29950,29950,29950,29950,1
20240909,103400,19741150,29950,29800,29950,29800,38
20240909,103300,18608600,29800,29800,29800,29800,0
20240909,103200,18608600,29800,29700,29800,29700,2
20240909,103100,18549100,29800,29800,29800,29800,10
20240909,103000,18251100,29800,29800,29800,29800,21
20240909,102900,17625300,29700,29800,29800,29700,37
20240909,102800,16525400,29800,29800,29800,29800,1
20240909,102700,16495600,29800,29800,29800,29800,0
20240909,102600,16495600,29800,29800,29800,29800,0
20240909,102500,16495600,29800,29800,29800,29800,20
20240909,102400,15899600,29650,29650,29650,29650,11
20240909,102300,15573450,29750,29750,29750,29750,0
20240909,102200,15573450,29750,29750,29750,29750,0
20240909,102100,15573450,29750,29750,29750,29750,2
20240909,102000,15513950,29800,29800,29800,29800,3
20240909,101900,15424550,29950,29950,29950,29950,0
20240909,101800,15424550,29950,29950,29950,29950,0
20240909,101700,15424550,29950,29950,29950,29950,0
20240909,101600,15424550,29950,29950,29950,29950,0
20240909,101500,15424550,29950,29950,29950,29950,0
20240909,101400,15424550,29950,29950,29950,29950,0
20240909,101300,15424550,29950,29950,29950,29950,0
20240909,101200,15424550,29950,29950,29950,29950,0
20240909,101100,15424550,29950,29950,29950,29950,0
20240909,101000,15424550,29950,29950,29950,29950,0
20240909,100900,15424550,29950,29950,29950,29950,0
20240909,100800,15424550,29950,29950,29950,29950,0
20240909,100700,15424550,29950,29800,29950,29800,8
20240909,100600,15186000,29800,29800,29800,29800,0
20240909,100500,15186000,29800,29800,29800,29800,0
20240909,100400,15186000,29800,29650,29800,29650,24
20240909,100300,14474250,29650,29650,29650,29650,0
20240909,100200,14474250,29650,29650,29650,29650,1
20240909,100100,14444600,29600,29600,29600,29600,0
20240909,100000,14444600,29600,29600,29650,29600,49
20240909,095900,12994150,29650,29750,29750,29600,211
20240909,095800,6735250,30000,30000,30000,30000,0
20240909,095700,6735250,30000,30000,30000,30000,0
20240909,095600,6735250,30000,30000,30000,30000,0
20240909,095500,6735250,30000,30000,30000,30000,0
20240909,095400,6735250,30000,30000,30000,30000,3
20240909,095300,6645250,30000,30000,30000,30000,0
20240909,095200,6645250,30000,30000,30000,30000,0
20240909,095100,6645250,30000,30000,30000,30000,0
20240909,095000,6645250,30000,29900,30000,29850,7
20240909,094900,6436050,29900,29900,29900,29900,0
20240909,094800,6436050,29900,29900,29900,29900,0
20240909,094700,6436050,29900,29900,29900,29900,0
20240909,094600,6436050,29900,29900,29900,29900,0
20240909,094500,6436050,29900,29900,29900,29900,2
20240909,094400,6376250,29950,30100,30100,29950,10
20240909,094300,6076000,30100,30100,30100,30100,0
20240909,094200,6076000,30100,30100,30100,30100,1
20240909,094100,6045900,30100,30100,30100,30100,0
20240909,094000,6045900,30100,30100,30100,30100,0
20240909,093900,6045900,30100,30100,30100,30100,0
20240909,093800,6045900,30100,30100,30100,30100,0
20240909,093700,6045900,30100,30100,30100,30100,0
20240909,093600,6045900,30100,30100,30100,30100,0
20240909,093500,6045900,30100,30100,30100,30100,0
20240909,093400,6045900,30100,30100,30100,30100,0
20240909,093300,6045900,30100,30100,30100,30100,0
20240909,093200,6045900,30100,30100,30100,30100,0
20240909,093100,6045900,30100,29950,30100,29950,5
20240909,093000,5895850,29950,29950,29950,29950,3
20240909,092900,5806000,29950,29950,29950,29950,40
20240909,092800,4608000,29900,29900,29900,29900,10
20240909,092700,4309000,29950,29950,29950,29950,4
20240909,092600,4189200,29950,29950,29950,29950,0
20240909,092500,4189200,29950,29950,29950,29900,10
20240909,092400,3889950,30100,30100,30100,30100,0
20240909,092300,3889950,30100,30100,30100,30100,0
20240909,092200,3889950,30100,30100,30100,30100,0
20240909,092100,3889950,30100,30100,30100,30100,0
20240909,092000,3889950,30100,30100,30100,30100,0
20240909,091900,3889950,30100,30050,30100,30050,3
20240909,091800,3799750,29900,29900,29900,29900,10
20240909,091700,3500750,29900,29900,29900,29900,4
20240909,091600,3381150,30200,30200,30200,30200,0
20240909,091500,3381150,30200,30200,30200,30200,0
20240909,091400,3381150,30200,30200,30200,30200,0
20240909,091300,3381150,30200,30200,30200,30200,0
20240909,091200,3381150,30200,30200,30200,30200,0
20240909,091100,3381150,30200,30200,30200,30200,0
20240909,091000,3381150,30200,30200,30200,30200,0
20240909,090900,3381150,30200,30200,30200,30200,0
20240909,090800,3381150,30200,30150,30200,30150,2
20240909,090700,3320800,29850,29900,29900,29850,2
20240909,090600,3261050,30200,30200,30200,30200,0
20240909,090500,3261050,30200,30200,30200,30200,0
20240909,090400,3261050,30200,30200,30200,30200,0
20240909,090300,3261050,30200,30200,30200,30200,0
20240909,090200,3261050,30200,30200,30200,30200,0
20240909,090100,3261050,30200,29850,30200,29850,10
20240909,090000,2960450,30250,29900,30250,29900,99
Reference in New Issue Copy Permalink