ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200710/min/candle-20240927.csv

702 lines
37 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
20240927,203900,3750537250,20250,20250,20250,20250,1863
20240927,203800,3750537250,20250,20250,20250,20250,0
20240927,203700,3750537250,20250,20250,20250,20250,0
20240927,203600,3750537250,20250,20250,20250,20250,0
20240927,203500,3750537250,20250,20250,20250,20250,0
20240927,203400,3750537250,20250,20250,20250,20250,0
20240927,203300,3750537250,20250,20250,20250,20250,0
20240927,203200,3750537250,20250,20250,20250,20250,0
20240927,203100,3750537250,20250,20250,20250,20250,0
20240927,203000,3750537250,20250,20250,20250,20250,0
20240927,202900,3750537250,20250,20250,20250,20250,0
20240927,202800,3750537250,20250,20250,20250,20250,0
20240927,202700,3750537250,20250,20250,20250,20250,0
20240927,202600,3750537250,20250,20250,20250,20250,0
20240927,202500,3750537250,20250,20250,20250,20250,0
20240927,202400,3750537250,20250,20250,20250,20250,0
20240927,202300,3750537250,20250,20250,20250,20250,0
20240927,202200,3750537250,20250,20250,20250,20250,0
20240927,202100,3750537250,20250,20250,20250,20250,0
20240927,202000,3750537250,20250,20250,20250,20250,0
20240927,201900,3750537250,20250,20250,20250,20250,0
20240927,201800,3750537250,20250,20250,20250,20250,0
20240927,201700,3750537250,20250,20250,20250,20250,0
20240927,201600,3750537250,20250,20250,20250,20250,0
20240927,201500,3750537250,20250,20250,20250,20250,0
20240927,201400,3750537250,20250,20250,20250,20250,0
20240927,201300,3750537250,20250,20250,20250,20250,0
20240927,201200,3750537250,20250,20250,20250,20250,0
20240927,201100,3750537250,20250,20250,20250,20250,0
20240927,201000,3750537250,20250,20250,20250,20250,0
20240927,200900,3750537250,20250,20250,20250,20250,1863
20240927,200800,3750537250,20250,20250,20250,20250,0
20240927,200700,3750537250,20250,20250,20250,20250,0
20240927,200600,3750537250,20250,20250,20250,20250,0
20240927,200500,3750537250,20250,20250,20250,20250,0
20240927,200400,3750537250,20250,20250,20250,20250,0
20240927,200300,3750537250,20250,20250,20250,20250,0
20240927,200200,3750537250,20250,20250,20250,20250,0
20240927,200100,3750537250,20250,20250,20250,20250,0
20240927,200000,3750537250,20250,20250,20250,20250,0
20240927,195900,3750537250,20250,20250,20250,20250,0
20240927,195800,3750537250,20250,20250,20250,20250,0
20240927,195700,3750537250,20250,20250,20250,20250,0
20240927,195600,3750537250,20250,20250,20250,20250,0
20240927,195500,3750537250,20250,20250,20250,20250,0
20240927,195400,3750537250,20250,20250,20250,20250,0
20240927,195300,3750537250,20250,20250,20250,20250,0
20240927,195200,3750537250,20250,20250,20250,20250,0
20240927,195100,3750537250,20250,20250,20250,20250,0
20240927,195000,3750537250,20250,20250,20250,20250,0
20240927,194900,3750537250,20250,20250,20250,20250,0
20240927,194800,3750537250,20250,20250,20250,20250,0
20240927,194700,3750537250,20250,20250,20250,20250,0
20240927,194600,3750537250,20250,20250,20250,20250,0
20240927,194500,3750537250,20250,20250,20250,20250,0
20240927,194400,3750537250,20250,20250,20250,20250,0
20240927,194300,3750537250,20250,20250,20250,20250,0
20240927,194200,3750537250,20250,20250,20250,20250,0
20240927,194100,3750537250,20250,20250,20250,20250,0
20240927,194000,3750537250,20250,20250,20250,20250,0
20240927,193900,3750537250,20250,20250,20250,20250,1863
20240927,193800,3750537250,20250,20250,20250,20250,0
20240927,193700,3750537250,20250,20250,20250,20250,0
20240927,193600,3750537250,20250,20250,20250,20250,0
20240927,193500,3750537250,20250,20250,20250,20250,0
20240927,193400,3750537250,20250,20250,20250,20250,0
20240927,193300,3750537250,20250,20250,20250,20250,0
20240927,193200,3750537250,20250,20250,20250,20250,0
20240927,193100,3750537250,20250,20250,20250,20250,0
20240927,193000,3750537250,20250,20250,20250,20250,0
20240927,192900,3750537250,20250,20250,20250,20250,0
20240927,192800,3750537250,20250,20250,20250,20250,0
20240927,192700,3750537250,20250,20250,20250,20250,0
20240927,192600,3750537250,20250,20250,20250,20250,0
20240927,192500,3750537250,20250,20250,20250,20250,0
20240927,192400,3750537250,20250,20250,20250,20250,0
20240927,192300,3750537250,20250,20250,20250,20250,0
20240927,192200,3750537250,20250,20250,20250,20250,0
20240927,192100,3750537250,20250,20250,20250,20250,0
20240927,192000,3750537250,20250,20250,20250,20250,0
20240927,191900,3750537250,20250,20250,20250,20250,0
20240927,191800,3750537250,20250,20250,20250,20250,0
20240927,191700,3750537250,20250,20250,20250,20250,0
20240927,191600,3750537250,20250,20250,20250,20250,0
20240927,191500,3750537250,20250,20250,20250,20250,0
20240927,191400,3750537250,20250,20250,20250,20250,0
20240927,191300,3750537250,20250,20250,20250,20250,0
20240927,191200,3750537250,20250,20250,20250,20250,0
20240927,191100,3750537250,20250,20250,20250,20250,0
20240927,191000,3750537250,20250,20250,20250,20250,0
20240927,190900,3750537250,20250,20250,20250,20250,1863
20240927,190800,3750537250,20250,20250,20250,20250,0
20240927,190700,3750537250,20250,20250,20250,20250,0
20240927,190600,3750537250,20250,20250,20250,20250,0
20240927,190500,3750537250,20250,20250,20250,20250,0
20240927,190400,3750537250,20250,20250,20250,20250,0
20240927,190300,3750537250,20250,20250,20250,20250,0
20240927,190200,3750537250,20250,20250,20250,20250,0
20240927,190100,3750537250,20250,20250,20250,20250,0
20240927,190000,3750537250,20250,20250,20250,20250,0
20240927,185900,3750537250,20250,20250,20250,20250,0
20240927,185800,3750537250,20250,20250,20250,20250,0
20240927,185700,3750537250,20250,20250,20250,20250,0
20240927,185600,3750537250,20250,20250,20250,20250,0
20240927,185500,3750537250,20250,20250,20250,20250,0
20240927,185400,3750537250,20250,20250,20250,20250,0
20240927,185300,3750537250,20250,20250,20250,20250,0
20240927,185200,3750537250,20250,20250,20250,20250,0
20240927,185100,3750537250,20250,20250,20250,20250,0
20240927,185000,3750537250,20250,20250,20250,20250,0
20240927,184900,3750537250,20250,20250,20250,20250,0
20240927,184800,3750537250,20250,20250,20250,20250,0
20240927,184700,3750537250,20250,20250,20250,20250,0
20240927,184600,3750537250,20250,20250,20250,20250,0
20240927,184500,3750537250,20250,20250,20250,20250,0
20240927,184400,3750537250,20250,20250,20250,20250,0
20240927,184300,3750537250,20250,20250,20250,20250,0
20240927,184200,3750537250,20250,20250,20250,20250,0
20240927,184100,3750537250,20250,20250,20250,20250,0
20240927,184000,3750537250,20250,20250,20250,20250,0
20240927,183900,3750537250,20250,20250,20250,20250,1863
20240927,183800,3750537250,20250,20250,20250,20250,0
20240927,183700,3750537250,20250,20250,20250,20250,0
20240927,183600,3750537250,20250,20250,20250,20250,0
20240927,183500,3750537250,20250,20250,20250,20250,0
20240927,183400,3750537250,20250,20250,20250,20250,0
20240927,183300,3750537250,20250,20250,20250,20250,0
20240927,183200,3750537250,20250,20250,20250,20250,0
20240927,183100,3750537250,20250,20250,20250,20250,0
20240927,183000,3750537250,20250,20250,20250,20250,0
20240927,182900,3750537250,20250,20250,20250,20250,0
20240927,182800,3750537250,20250,20250,20250,20250,0
20240927,182700,3750537250,20250,20250,20250,20250,0
20240927,182600,3750537250,20250,20250,20250,20250,0
20240927,182500,3750537250,20250,20250,20250,20250,0
20240927,182400,3750537250,20250,20250,20250,20250,0
20240927,182300,3750537250,20250,20250,20250,20250,0
20240927,182200,3750537250,20250,20250,20250,20250,0
20240927,182100,3750537250,20250,20250,20250,20250,0
20240927,182000,3750537250,20250,20250,20250,20250,0
20240927,181900,3750537250,20250,20250,20250,20250,0
20240927,181800,3750537250,20250,20250,20250,20250,0
20240927,181700,3750537250,20250,20250,20250,20250,0
20240927,181600,3750537250,20250,20250,20250,20250,0
20240927,181500,3750537250,20250,20250,20250,20250,0
20240927,181400,3750537250,20250,20250,20250,20250,0
20240927,181300,3750537250,20250,20250,20250,20250,0
20240927,181200,3750537250,20250,20250,20250,20250,0
20240927,181100,3750537250,20250,20250,20250,20250,0
20240927,181000,3750537250,20250,20250,20250,20250,0
20240927,180900,3750537250,20250,20250,20250,20250,1863
20240927,180800,3750537250,20250,20250,20250,20250,0
20240927,180700,3750537250,20250,20250,20250,20250,0
20240927,180600,3750537250,20250,20250,20250,20250,0
20240927,180500,3750537250,20250,20250,20250,20250,0
20240927,180400,3750537250,20250,20250,20250,20250,0
20240927,180300,3750537250,20250,20250,20250,20250,0
20240927,180200,3750537250,20250,20250,20250,20250,0
20240927,180100,3750537250,20250,20250,20250,20250,0
20240927,180000,3750537250,20250,20250,20250,20250,0
20240927,175900,3750537250,20250,20250,20250,20250,0
20240927,175800,3750537250,20250,20250,20250,20250,0
20240927,175700,3750537250,20250,20250,20250,20250,0
20240927,175600,3750537250,20250,20250,20250,20250,0
20240927,175500,3750537250,20250,20250,20250,20250,0
20240927,175400,3750537250,20250,20250,20250,20250,0
20240927,175300,3750537250,20250,20250,20250,20250,0
20240927,175200,3750537250,20250,20250,20250,20250,0
20240927,175100,3750537250,20250,20250,20250,20250,0
20240927,175000,3750537250,20250,20250,20250,20250,0
20240927,174900,3750537250,20250,20250,20250,20250,0
20240927,174800,3750537250,20250,20250,20250,20250,0
20240927,174700,3750537250,20250,20250,20250,20250,0
20240927,174600,3750537250,20250,20250,20250,20250,0
20240927,174500,3750537250,20250,20250,20250,20250,0
20240927,174400,3750537250,20250,20250,20250,20250,0
20240927,174300,3750537250,20250,20250,20250,20250,0
20240927,174200,3750537250,20250,20250,20250,20250,0
20240927,174100,3750537250,20250,20250,20250,20250,0
20240927,174000,3750537250,20250,20250,20250,20250,0
20240927,173900,3750537250,20250,20250,20250,20250,1863
20240927,173800,3750537250,20250,20250,20250,20250,0
20240927,173700,3750537250,20250,20250,20250,20250,0
20240927,173600,3750537250,20250,20250,20250,20250,0
20240927,173500,3750537250,20250,20250,20250,20250,0
20240927,173400,3750537250,20250,20250,20250,20250,0
20240927,173300,3750537250,20250,20250,20250,20250,0
20240927,173200,3750537250,20250,20250,20250,20250,0
20240927,173100,3750537250,20250,20250,20250,20250,0
20240927,173000,3750537250,20250,20250,20250,20250,0
20240927,172900,3750537250,20250,20250,20250,20250,0
20240927,172800,3750537250,20250,20250,20250,20250,0
20240927,172700,3750537250,20250,20250,20250,20250,0
20240927,172600,3750537250,20250,20250,20250,20250,0
20240927,172500,3750537250,20250,20250,20250,20250,0
20240927,172400,3750537250,20250,20250,20250,20250,0
20240927,172300,3750537250,20250,20250,20250,20250,0
20240927,172200,3750537250,20250,20250,20250,20250,0
20240927,172100,3750537250,20250,20250,20250,20250,0
20240927,172000,3750537250,20250,20250,20250,20250,0
20240927,171900,3750537250,20250,20250,20250,20250,0
20240927,171800,3750537250,20250,20250,20250,20250,0
20240927,171700,3750537250,20250,20250,20250,20250,0
20240927,171600,3750537250,20250,20250,20250,20250,0
20240927,171500,3750537250,20250,20250,20250,20250,0
20240927,171400,3750537250,20250,20250,20250,20250,0
20240927,171300,3750537250,20250,20250,20250,20250,0
20240927,171200,3750537250,20250,20250,20250,20250,0
20240927,171100,3750537250,20250,20250,20250,20250,0
20240927,171000,3750537250,20250,20250,20250,20250,0
20240927,170900,3750537250,20250,20250,20250,20250,1863
20240927,170800,3750537250,20250,20250,20250,20250,0
20240927,170700,3750537250,20250,20250,20250,20250,0
20240927,170600,3750537250,20250,20250,20250,20250,0
20240927,170500,3750537250,20250,20250,20250,20250,0
20240927,170400,3750537250,20250,20250,20250,20250,0
20240927,170300,3750537250,20250,20250,20250,20250,0
20240927,170200,3750537250,20250,20250,20250,20250,0
20240927,170100,3750537250,20250,20250,20250,20250,0
20240927,170000,3750537250,20250,20250,20250,20250,0
20240927,165900,3750537250,20250,20250,20250,20250,0
20240927,165800,3750537250,20250,20250,20250,20250,0
20240927,165700,3750537250,20250,20250,20250,20250,0
20240927,165600,3750537250,20250,20250,20250,20250,0
20240927,165500,3750537250,20250,20250,20250,20250,0
20240927,165400,3750537250,20250,20250,20250,20250,0
20240927,165300,3750537250,20250,20250,20250,20250,0
20240927,165200,3750537250,20250,20250,20250,20250,0
20240927,165100,3750537250,20250,20250,20250,20250,0
20240927,165000,3750537250,20250,20250,20250,20250,0
20240927,164900,3750537250,20250,20250,20250,20250,0
20240927,164800,3750537250,20250,20250,20250,20250,0
20240927,164700,3750537250,20250,20250,20250,20250,0
20240927,164600,3750537250,20250,20250,20250,20250,0
20240927,164500,3750537250,20250,20250,20250,20250,0
20240927,164400,3750537250,20250,20250,20250,20250,0
20240927,164300,3750537250,20250,20250,20250,20250,0
20240927,164200,3750537250,20250,20250,20250,20250,0
20240927,164100,3750537250,20250,20250,20250,20250,0
20240927,164000,3750537250,20250,20250,20250,20250,0
20240927,163900,3750537250,20250,20250,20250,20250,1863
20240927,163800,3750537250,20250,20250,20250,20250,0
20240927,163700,3750537250,20250,20250,20250,20250,0
20240927,163600,3750537250,20250,20250,20250,20250,0
20240927,163500,3750537250,20250,20250,20250,20250,0
20240927,163400,3750537250,20250,20250,20250,20250,0
20240927,163300,3750537250,20250,20250,20250,20250,0
20240927,163200,3750537250,20250,20250,20250,20250,0
20240927,163100,3750537250,20250,20250,20250,20250,0
20240927,163000,3750537250,20250,20250,20250,20250,0
20240927,162900,3750537250,20250,20250,20250,20250,0
20240927,162800,3750537250,20250,20250,20250,20250,0
20240927,162700,3750537250,20250,20250,20250,20250,0
20240927,162600,3750537250,20250,20250,20250,20250,0
20240927,162500,3750537250,20250,20250,20250,20250,0
20240927,162400,3750537250,20250,20250,20250,20250,0
20240927,162300,3750537250,20250,20250,20250,20250,0
20240927,162200,3750537250,20250,20250,20250,20250,0
20240927,162100,3750537250,20250,20250,20250,20250,0
20240927,162000,3750537250,20250,20250,20250,20250,0
20240927,161900,3750537250,20250,20250,20250,20250,0
20240927,161800,3750537250,20250,20250,20250,20250,0
20240927,161700,3750537250,20250,20250,20250,20250,0
20240927,161600,3750537250,20250,20250,20250,20250,0
20240927,161500,3750537250,20250,20250,20250,20250,0
20240927,161400,3750537250,20250,20250,20250,20250,0
20240927,161300,3750537250,20250,20250,20250,20250,0
20240927,161200,3750537250,20250,20250,20250,20250,0
20240927,161100,3750537250,20250,20250,20250,20250,0
20240927,161000,3750537250,20250,20250,20250,20250,0
20240927,160900,3750537250,20250,20250,20250,20250,1863
20240927,160800,3750537250,20250,20250,20250,20250,0
20240927,160700,3750537250,20250,20250,20250,20250,0
20240927,160600,3750537250,20250,20250,20250,20250,0
20240927,160500,3750537250,20250,20250,20250,20250,0
20240927,160400,3750537250,20250,20250,20250,20250,0
20240927,160300,3750537250,20250,20250,20250,20250,0
20240927,160200,3750537250,20250,20250,20250,20250,0
20240927,160100,3750537250,20250,20250,20250,20250,0
20240927,160000,3750537250,20250,20250,20250,20250,0
20240927,155900,3750537250,20250,20250,20250,20250,0
20240927,155800,3750537250,20250,20250,20250,20250,0
20240927,155700,3750537250,20250,20250,20250,20250,0
20240927,155600,3750537250,20250,20250,20250,20250,0
20240927,155500,3750537250,20250,20250,20250,20250,0
20240927,155400,3750537250,20250,20250,20250,20250,0
20240927,155300,3750537250,20250,20250,20250,20250,0
20240927,155200,3750537250,20250,20250,20250,20250,0
20240927,155100,3750537250,20250,20250,20250,20250,0
20240927,155000,3750537250,20250,20250,20250,20250,0
20240927,154900,3750537250,20250,20250,20250,20250,0
20240927,154800,3750537250,20250,20250,20250,20250,0
20240927,154700,3750537250,20250,20250,20250,20250,0
20240927,154600,3750537250,20250,20250,20250,20250,0
20240927,154500,3750537250,20250,20250,20250,20250,0
20240927,154400,3750537250,20250,20250,20250,20250,0
20240927,154300,3750537250,20250,20250,20250,20250,0
20240927,154200,3750537250,20250,20250,20250,20250,0
20240927,154100,3750537250,20250,20250,20250,20250,0
20240927,154000,3750537250,20250,20250,20250,20250,0
20240927,153900,3750537250,20250,20250,20250,20250,1863
20240927,153800,3750537250,20250,20250,20250,20250,0
20240927,153700,3750537250,20250,20250,20250,20250,0
20240927,153600,3750537250,20250,20250,20250,20250,0
20240927,153500,3750537250,20250,20250,20250,20250,0
20240927,153400,3750537250,20250,20250,20250,20250,0
20240927,153300,3750537250,20250,20250,20250,20250,0
20240927,153200,3750537250,20250,20250,20250,20250,0
20240927,153100,3750537250,20250,20250,20250,20250,0
20240927,153000,3750537250,20250,20250,20250,20250,1863
20240927,152900,3712811500,20250,20250,20250,20250,0
20240927,152800,3712811500,20250,20250,20250,20250,0
20240927,152700,3712811500,20250,20250,20250,20250,0
20240927,152600,3712811500,20250,20250,20250,20250,0
20240927,152500,3712811500,20250,20250,20250,20250,0
20240927,152400,3712811500,20250,20250,20250,20250,0
20240927,152300,3712811500,20250,20250,20250,20250,0
20240927,152200,3712811500,20250,20250,20250,20250,0
20240927,152100,3712811500,20250,20250,20250,20250,0
20240927,152000,3712811500,20250,20250,20250,20250,0
20240927,151900,3712811500,20250,20350,20350,20250,3858
20240927,151800,3634588250,20350,20350,20350,20350,337
20240927,151700,3627730300,20350,20350,20350,20350,112
20240927,151600,3625451100,20350,20300,20350,20300,186
20240927,151500,3621666200,20350,20300,20350,20300,212
20240927,151400,3617353800,20300,20300,20350,20300,80
20240927,151300,3615727850,20300,20300,20300,20300,22
20240927,151200,3615281250,20300,20300,20300,20300,700
20240927,151100,3601071250,20350,20350,20350,20350,500
20240927,151000,3590896250,20350,20350,20350,20350,70
20240927,150900,3589471750,20300,20300,20300,20300,31
20240927,150800,3588842450,20300,20300,20300,20300,267
20240927,150700,3583422350,20300,20350,20350,20300,160
20240927,150600,3580167500,20350,20300,20350,20300,474
20240927,150500,3570536600,20300,20300,20300,20300,40
20240927,150400,3569724600,20300,20300,20300,20300,50
20240927,150300,3568709600,20300,20300,20300,20300,0
20240927,150200,3568709600,20300,20350,20350,20300,42
20240927,150100,3567856900,20350,20400,20400,20250,2898
20240927,150000,3509066150,20350,20350,20350,20350,100
20240927,145900,3507031150,20350,20350,20350,20350,5
20240927,145800,3506929400,20350,20350,20350,20350,629
20240927,145700,3494129250,20350,20250,20350,20250,459
20240927,145600,3484814800,20250,20250,20250,20250,10
20240927,145500,3484612300,20250,20250,20250,20250,0
20240927,145400,3484612300,20250,20250,20300,20250,222
20240927,145300,3480116550,20300,20250,20300,20250,600
20240927,145200,3467959050,20250,20250,20250,20250,28
20240927,145100,3467392050,20250,20250,20250,20250,9
20240927,145000,3467209800,20250,20300,20300,20250,103
20240927,144900,3465119000,20250,20250,20250,20250,0
20240927,144800,3465119000,20250,20200,20250,20200,1342
20240927,144700,3437946000,20250,20250,20250,20250,35
20240927,144600,3437237250,20200,20200,20250,20200,160
20240927,144500,3434001550,20250,20250,20250,20250,119
20240927,144400,3431591800,20300,20300,20300,20300,200
20240927,144300,3427531800,20300,20300,20300,20300,40
20240927,144200,3426719800,20250,20250,20250,20250,0
20240927,144100,3426719800,20250,20250,20250,20250,205
20240927,144000,3422568550,20250,20250,20250,20250,158
20240927,143900,3419369050,20250,20200,20250,20200,67
20240927,143800,3418012550,20250,20250,20250,20250,69
20240927,143700,3416615300,20200,20200,20200,20200,98
20240927,143600,3414635700,20200,20200,20200,20150,752
20240927,143500,3399451100,20200,20250,20250,20200,409
20240927,143400,3391188050,20250,20200,20250,20200,224
20240927,143300,3386662500,20200,20200,20200,20200,4
20240927,143200,3386581700,20250,20250,20250,20250,100
20240927,143100,3384556700,20200,20150,20200,20150,665
20240927,143000,3371130400,20150,20150,20200,20150,1183
20240927,142900,3347292700,20200,20200,20200,20200,68
20240927,142800,3345919100,20200,20250,20250,20200,1186
20240927,142700,3321961650,20250,20200,20250,20200,185
20240927,142600,3318216400,20200,20250,20250,20200,207
20240927,142500,3314032050,20250,20300,20300,20250,1481
20240927,142400,3284031800,20300,20300,20300,20300,30
20240927,142300,3283422800,20300,20300,20300,20300,257
20240927,142200,3278205700,20300,20300,20300,20300,0
20240927,142100,3278205700,20300,20300,20300,20300,144
20240927,142000,3275282500,20300,20300,20300,20300,1
20240927,141900,3275262200,20300,20300,20300,20300,100
20240927,141800,3273232200,20300,20250,20300,20200,267
20240927,141700,3267831200,20200,20250,20250,20200,101
20240927,141600,3265786000,20250,20200,20250,20200,221
20240927,141500,3261312750,20250,20250,20300,20250,33
20240927,141400,3260644350,20250,20250,20250,20250,6
20240927,141300,3260522850,20250,20250,20250,20250,179
20240927,141200,3256898100,20250,20200,20250,20200,340
20240927,141100,3250013150,20150,20200,20200,20150,120
20240927,141000,3247591950,20150,20200,20200,20150,737
20240927,140900,3232713450,20200,20250,20250,20200,1195
20240927,140800,3208573850,20250,20250,20250,20200,54
20240927,140700,3207482850,20250,20250,20250,20250,7
20240927,140600,3207341100,20250,20200,20250,20200,1529
20240927,140500,3176454400,20200,20250,20250,20200,479
20240927,140400,3166778100,20250,20250,20250,20200,1710
20240927,140300,3132155600,20250,20250,20250,20250,183
20240927,140200,3128449850,20250,20300,20300,20250,250
20240927,140100,3123387250,20300,20250,20300,20250,403
20240927,140000,3115209150,20300,20300,20300,20300,443
20240927,135900,3106216250,20300,20300,20300,20300,125
20240927,135800,3103678750,20300,20300,20300,20300,168
20240927,135700,3100268350,20300,20300,20300,20300,21
20240927,135600,3099842050,20350,20300,20350,20300,201
20240927,135500,3095761700,20300,20300,20300,20300,88
20240927,135400,3093975300,20300,20300,20300,20300,90
20240927,135300,3092148300,20300,20300,20300,20300,41
20240927,135200,3091316000,20300,20300,20300,20300,107
20240927,135100,3089143900,20300,20250,20300,20250,68
20240927,135000,3087766700,20250,20250,20250,20250,0
20240927,134900,3087766700,20250,20250,20250,20250,5
20240927,134800,3087665450,20250,20250,20250,20250,562
20240927,134700,3076284950,20250,20250,20250,20250,257
20240927,134600,3071080700,20250,20250,20300,20250,38
20240927,134500,3070309650,20250,20250,20250,20250,100
20240927,134400,3068284650,20250,20250,20300,20250,631
20240927,134300,3055506400,20250,20250,20250,20250,0
20240927,134200,3055506400,20250,20300,20300,20250,24
20240927,134100,3055020350,20300,20250,20300,20250,1391
20240927,134000,3026852350,20300,20300,20300,20300,423
20240927,133900,3018265450,20300,20300,20300,20300,11
20240927,133800,3018042150,20300,20300,20300,20300,1
20240927,133700,3018021850,20250,20250,20250,20250,0
20240927,133600,3018021850,20250,20300,20300,20250,131
20240927,133500,3015369050,20250,20250,20300,20250,378
20240927,133400,3007714400,20300,20250,20300,20250,50
20240927,133300,3006701500,20300,20300,20300,20250,144
20240927,133200,3003783300,20300,20300,20300,20300,44
20240927,133100,3002890100,20300,20300,20300,20300,50
20240927,133000,3001875100,20300,20300,20300,20300,5
20240927,132900,3001773600,20300,20300,20300,20300,551
20240927,132800,2990588300,20300,20300,20300,20300,1544
20240927,132700,2959245100,20300,20300,20300,20300,1979
20240927,132600,2919071400,20300,20300,20300,20300,22
20240927,132500,2918624800,20300,20300,20300,20300,5
20240927,132400,2918523300,20350,20350,20350,20350,1
20240927,132300,2918502950,20350,20350,20350,20350,20
20240927,132200,2918095950,20350,20350,20350,20350,30
20240927,132100,2917485450,20300,20300,20300,20300,100
20240927,132000,2915455450,20300,20350,20350,20300,300
20240927,131900,2909363100,20350,20350,20350,20350,410
20240927,131800,2901019600,20350,20400,20400,20350,1000
20240927,131700,2880622100,20400,20450,20450,20400,137
20240927,131600,2877827250,20400,20400,20400,20400,135
20240927,131500,2875073250,20400,20400,20400,20400,300
20240927,131400,2868953250,20400,20400,20400,20400,62
20240927,131300,2867688450,20400,20400,20450,20400,328
20240927,131200,2860994750,20400,20400,20400,20400,50
20240927,131100,2859974750,20450,20450,20450,20450,280
20240927,131000,2854248750,20450,20400,20450,20400,520
20240927,130900,2843633200,20400,20400,20400,20400,6
20240927,130800,2843510800,20400,20400,20400,20400,30
20240927,130700,2842898800,20400,20400,20400,20400,56
20240927,130600,2841756400,20400,20400,20400,20400,136
20240927,130500,2838982000,20350,20350,20350,20350,67
20240927,130400,2837618550,20350,20350,20350,20350,0
20240927,130300,2837618550,20350,20350,20350,20350,102
20240927,130200,2835542850,20350,20350,20350,20300,110
20240927,130100,2833305850,20300,20350,20350,20300,251
20240927,130000,2828201500,20300,20350,20350,20300,108
20240927,125900,2826008850,20300,20350,20350,20300,38
20240927,125800,2825236450,20350,20300,20350,20300,219
20240927,125700,2820781200,20300,20300,20300,20300,14
20240927,125600,2820497000,20350,20300,20350,20300,320
20240927,125500,2813987850,20300,20300,20300,20300,170
20240927,125400,2810536850,20350,20350,20350,20350,14
20240927,125300,2810251950,20350,20400,20400,20350,1072
20240927,125200,2788433750,20350,20400,20400,20350,719
20240927,125100,2773802050,20350,20350,20350,20350,132
20240927,125000,2771115850,20350,20350,20350,20350,40
20240927,124900,2770301850,20350,20350,20350,20350,0
20240927,124800,2770301850,20350,20350,20350,20350,30
20240927,124700,2769691350,20400,20400,20450,20350,160
20240927,124600,2766420100,20400,20400,20400,20400,0
20240927,124500,2766420100,20400,20400,20400,20400,154
20240927,124400,2763278500,20400,20400,20400,20400,10
20240927,124300,2763074500,20400,20400,20400,20400,1
20240927,124200,2763054100,20450,20450,20450,20450,0
20240927,124100,2763054100,20450,20450,20450,20450,0
20240927,124000,2763054100,20450,20450,20450,20400,4
20240927,123900,2762972400,20350,20350,20350,20350,100
20240927,123800,2760937400,20350,20400,20400,20350,219
20240927,123700,2756470750,20400,20400,20400,20400,282
20240927,123600,2750717950,20350,20350,20350,20350,0
20240927,123500,2750717950,20350,20350,20350,20350,0
20240927,123400,2750717950,20350,20350,20350,20350,0
20240927,123300,2750717950,20350,20350,20350,20350,0
20240927,123200,2750717950,20350,20350,20350,20350,0
20240927,123100,2750717950,20350,20350,20350,20350,10
20240927,123000,2750514450,20400,20400,20400,20400,145
20240927,122900,2747556450,20400,20400,20400,20400,12
20240927,122800,2747311650,20400,20400,20400,20400,0
20240927,122700,2747311650,20400,20400,20400,20400,6
20240927,122600,2747189250,20450,20400,20450,20400,201
20240927,122500,2743080050,20350,20350,20350,20350,2
20240927,122400,2743039350,20350,20350,20350,20350,4
20240927,122300,2742957950,20400,20400,20400,20400,0
20240927,122200,2742957950,20400,20400,20400,20400,111
20240927,122100,2740693550,20400,20400,20400,20400,0
20240927,122000,2740693550,20400,20350,20400,20350,500
20240927,121900,2730508550,20350,20350,20350,20350,10
20240927,121800,2730305050,20350,20350,20400,20350,212
20240927,121700,2725984050,20400,20350,20400,20350,6
20240927,121600,2725861900,20350,20350,20350,20350,167
20240927,121500,2722463450,20350,20400,20400,20350,14
20240927,121400,2722178350,20350,20350,20350,20350,5
20240927,121300,2722076600,20350,20350,20350,20350,306
20240927,121200,2715849500,20400,20400,20400,20350,107
20240927,121100,2713671850,20350,20350,20350,20350,7
20240927,121000,2713529400,20350,20400,20400,20350,352
20240927,120900,2706363700,20350,20400,20400,20350,90
20240927,120800,2704530600,20350,20400,20400,20350,87
20240927,120700,2702756200,20400,20400,20400,20400,578
20240927,120600,2690965000,20400,20400,20400,20400,50
20240927,120500,2689945000,20350,20350,20350,20350,99
20240927,120400,2687930350,20350,20350,20350,20350,59
20240927,120300,2686729700,20350,20300,20350,20300,255
20240927,120200,2681551700,20350,20350,20350,20350,49
20240927,120100,2680554550,20350,20350,20350,20350,25
20240927,120000,2680045800,20300,20300,20300,20300,57
20240927,115900,2678888700,20300,20300,20300,20300,307
20240927,115800,2672656600,20300,20300,20300,20300,0
20240927,115700,2672656600,20300,20350,20350,20300,27
20240927,115600,2672108150,20350,20350,20350,20350,51
20240927,115500,2671070300,20350,20350,20350,20300,483
20240927,115400,2661261400,20300,20400,20400,20300,72
20240927,115300,2659798650,20400,20350,20400,20350,33
20240927,115200,2659126850,20350,20350,20350,20350,80
20240927,115100,2657498850,20400,20400,20400,20400,0
20240927,115000,2657498850,20400,20350,20400,20350,3
20240927,114900,2657437700,20350,20350,20350,20350,73
20240927,114800,2655952150,20400,20350,20400,20300,401
20240927,114700,2647798850,20400,20350,20400,20350,8
20240927,114600,2647636000,20350,20350,20350,20350,44
20240927,114500,2646740600,20300,20300,20300,20300,0
20240927,114400,2646740600,20300,20350,20350,20300,266
20240927,114300,2641328250,20400,20300,20400,20300,41
20240927,114200,2640495850,20300,20400,20400,20300,51
20240927,114100,2639460450,20350,20350,20350,20350,52
20240927,114000,2638402250,20350,20350,20350,20350,0
20240927,113900,2638402250,20350,20350,20350,20350,135
20240927,113800,2635655000,20400,20400,20400,20400,1
20240927,113700,2635634600,20300,20350,20350,20300,169
20240927,113600,2632195800,20450,20450,20450,20450,1
20240927,113500,2632175350,20450,20350,20450,20350,484
20240927,113400,2622325850,20450,20400,20450,20350,465
20240927,113300,2612856700,20400,20400,20400,20400,8
20240927,113200,2612693500,20400,20400,20400,20350,36
20240927,113100,2611960600,20400,20400,20400,20400,5
20240927,113000,2611858600,20350,20350,20350,20350,0
20240927,112900,2611858600,20350,20450,20450,20350,843
20240927,112800,2594656950,20450,20450,20450,20400,112
20240927,112700,2592369550,20450,20500,20500,20450,68
20240927,112600,2590975700,20500,20500,20500,20500,1
20240927,112500,2590955200,20450,20450,20450,20450,20
20240927,112400,2590546200,20500,20450,20500,20450,139
20240927,112300,2587703500,20450,20450,20450,20450,97
20240927,112200,2585719850,20450,20500,20500,20450,20
20240927,112100,2585310350,20500,20450,20500,20450,252
20240927,112000,2580154350,20450,20500,20500,20450,5
20240927,111900,2580051950,20450,20450,20450,20400,313
20240927,111800,2573652500,20450,20450,20450,20450,15
20240927,111700,2573345750,20400,20400,20400,20400,1
20240927,111600,2573325350,20450,20450,20450,20450,23
20240927,111500,2572855000,20450,20450,20450,20450,0
20240927,111400,2572855000,20450,20450,20450,20450,8
20240927,111300,2572691400,20450,20400,20450,20350,498
20240927,111200,2562532500,20400,20400,20400,20400,2
20240927,111100,2562491700,20350,20350,20350,20350,16
20240927,111000,2562166100,20350,20400,20400,20350,11
20240927,110900,2561942200,20350,20350,20350,20350,11
20240927,110800,2561718350,20400,20400,20400,20350,22
20240927,110700,2561270550,20350,20400,20400,20350,10
20240927,110600,2561066950,20400,20400,20400,20400,0
20240927,110500,2561066950,20400,20400,20400,20400,0
20240927,110400,2561066950,20400,20300,20400,20300,885
20240927,110300,2543072050,20300,20350,20350,20300,220
20240927,110200,2538600000,20300,20300,20300,20300,149
20240927,110100,2535575300,20350,20350,20350,20350,546
20240927,110000,2524464200,20300,20350,20350,20300,35
20240927,105900,2523753350,20350,20300,20350,20300,2269
20240927,105800,2477641350,20300,20350,20350,20300,11
20240927,105700,2477418000,20300,20350,20350,20300,46
20240927,105600,2476481950,20350,20300,20350,20300,51
20240927,105500,2475446150,20350,20350,20350,20350,6
20240927,105400,2475324050,20350,20350,20350,20300,525
20240927,105300,2464662800,20350,20350,20350,20300,115
20240927,105200,2462327750,20350,20350,20350,20300,219
20240927,105100,2457879600,20350,20350,20350,20350,497
20240927,105000,2447765650,20400,20400,20400,20400,50
20240927,104900,2446745650,20400,20400,20400,20350,13
20240927,104800,2446480550,20400,20400,20400,20400,1
20240927,104700,2446460150,20400,20400,20400,20400,1
20240927,104600,2446439750,20350,20400,20400,20350,1141
20240927,104500,2423220350,20300,20350,20350,20300,230
20240927,104400,2418543300,20350,20400,20400,20350,1072
20240927,104300,2396727700,20400,20450,20450,20400,38
20240927,104200,2395952450,20400,20400,20400,20350,326
20240927,104100,2389304650,20400,20450,20450,20350,215
20240927,104000,2384921900,20450,20400,20450,20400,708
20240927,103900,2370478600,20400,20400,20500,20400,2386
20240927,103800,2321799450,20400,20400,20400,20400,1
20240927,103700,2321779050,20400,20400,20400,20400,70
20240927,103600,2320351050,20400,20350,20400,20350,1776
20240927,103500,2284209250,20350,20400,20400,20350,1308
20240927,103400,2257588700,20400,20400,20400,20350,1844
20240927,103300,2220061900,20350,20400,20400,20350,3197
20240927,103200,2154854600,20450,20500,20500,20450,157
20240927,103100,2151643400,20500,20500,20500,20500,29
20240927,103000,2151048900,20500,20450,20500,20450,818
20240927,102900,2134320750,20450,20450,20450,20450,546
20240927,102800,2123155050,20500,20500,20500,20500,101
20240927,102700,2121084550,20450,20550,20600,20450,2854
20240927,102600,2062553350,20550,20600,20600,20550,6
20240927,102500,2062430000,20600,20550,20600,20550,191
20240927,102400,2058497450,20550,20600,20600,20550,1000
20240927,102300,2037907450,20600,20600,20600,20600,0
20240927,102200,2037907450,20600,20600,20600,20600,16
20240927,102100,2037577850,20500,20600,20600,20500,269
20240927,102000,2032041450,20600,20500,20600,20500,7
20240927,101900,2031897850,20550,20550,20550,20550,325
20240927,101800,2025219100,20550,20550,20550,20450,460
20240927,101700,2015771200,20450,20500,20500,20450,766
20240927,101600,2000083850,20500,20500,20500,20450,403
20240927,101500,1991837350,20500,20500,20500,20500,298
20240927,101400,1985728350,20500,20500,20500,20500,1095
20240927,101300,1963280850,20500,20500,20550,20500,164
20240927,101200,1959918350,20500,20500,20500,20500,173
20240927,101100,1956371850,20600,20600,20600,20600,2
20240927,101000,1956330650,20550,20600,20600,20550,626
20240927,100900,1943465800,20600,20550,20600,20550,780
20240927,100800,1927423600,20550,20600,20600,20550,1197
20240927,100700,1902770600,20650,20650,20650,20650,154
20240927,100600,1899590500,20650,20650,20650,20650,869
20240927,100500,1881645650,20650,20550,20650,20550,707
20240927,100400,1867079100,20600,20400,20600,20400,3446
20240927,100300,1796345200,20400,20450,20500,20400,1182
20240927,100200,1772125300,20400,20450,20450,20400,509
20240927,100100,1761730200,20450,20400,20450,20400,151
20240927,100000,1758649650,20400,20450,20450,20400,1618
20240927,095900,1725562000,20450,20500,20500,20450,350
20240927,095800,1718403250,20500,20500,20550,20500,114
20240927,095700,1716064750,20550,20550,20550,20450,1612
20240927,095600,1683035700,20550,20550,20550,20550,150
20240927,095500,1679953200,20550,20600,20600,20550,58
20240927,095400,1678759900,20600,20500,20600,20500,705
20240927,095300,1664307000,20550,20550,20650,20500,1793
20240927,095200,1627471200,20550,20650,20650,20550,431
20240927,095100,1618582550,20600,20600,20600,20550,71
20240927,095000,1617120500,20700,20600,20700,20600,305
20240927,094900,1610816150,20600,20600,20600,20600,194
20240927,094800,1606819750,20650,20600,20650,20600,502
20240927,094700,1596467600,20650,20650,20650,20650,115
20240927,094600,1594092850,20650,20650,20700,20650,1227
20240927,094500,1568745800,20600,20650,20650,20600,7
20240927,094400,1568601500,20550,20550,20650,20550,1485
20240927,094300,1538034450,20500,20550,20600,20500,609
20240927,094200,1525535250,20550,20550,20600,20550,113
20240927,094100,1523212600,20600,20500,20600,20500,94
20240927,094000,1521282600,20500,20500,20550,20500,1959
20240927,093900,1481122600,20500,20600,20600,20500,324
20240927,093800,1474475600,20600,20450,20600,20450,184
20240927,093700,1470686750,20450,20500,20600,20450,2538
20240927,093600,1418578800,20500,20550,20550,20500,938
20240927,093500,1399330300,20550,20550,20600,20550,850
20240927,093400,1381862750,20550,20550,20550,20550,460
20240927,093300,1372409750,20550,20600,20600,20550,169
20240927,093200,1368935200,20600,20600,20600,20600,876
20240927,093100,1350889600,20550,20500,20550,20500,1020
20240927,093000,1329972100,20550,20550,20600,20500,3051
20240927,092900,1267268850,20550,20550,20550,20550,122
20240927,092800,1264761750,20600,20700,20700,20600,3600
20240927,092700,1190573650,20650,20700,20700,20650,1144
20240927,092600,1166946750,20700,20750,20750,20700,372
20240927,092500,1159245500,20750,20750,20800,20650,1497
20240927,092400,1128282000,20800,20700,20800,20650,2629
20240927,092300,1073748650,20700,20650,20700,20650,790
20240927,092200,1057423100,20650,20650,20700,20650,56
20240927,092100,1056266650,20650,20650,20650,20600,1453
20240927,092000,1026263200,20650,20750,20750,20600,6123
20240927,091900,899678450,20750,20750,20800,20700,1716
20240927,091800,864072850,20750,20800,20800,20750,1036
20240927,091700,842554900,20750,20700,20750,20700,959
20240927,091600,822656100,20750,20750,20800,20700,514
20240927,091500,811986650,20800,20750,20850,20750,2019
20240927,091400,769991350,20800,20700,20800,20700,1996
20240927,091300,728601150,20700,20650,20700,20650,726
20240927,091200,713580650,20700,20650,20750,20650,1984
20240927,091100,672565200,20700,20550,20700,20550,2008
20240927,091000,631197100,20550,20500,20550,20450,1648
20240927,090900,597345450,20500,20450,20500,20450,654
20240927,090800,583955600,20450,20450,20500,20450,313
20240927,090700,577544650,20450,20400,20450,20400,1026
20240927,090600,556573400,20400,20300,20450,20300,2456
20240927,090500,506539850,20350,20400,20400,20300,2069
20240927,090400,464460350,20350,20350,20400,20300,2738
20240927,090300,408843900,20350,20450,20450,20350,2839
20240927,090200,350970500,20450,20400,20500,20400,1468
20240927,090100,320979950,20400,20600,20600,20400,2084
20240927,090000,278363000,20600,20800,20800,20400,13329
Reference in New Issue Copy Permalink