ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/067390/min/candle-20230925.csv

636 lines
31 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
20230925,193300,1706995900,2610,2610,2610,2610,8150
20230925,193200,1706995900,2610,2610,2610,2610,0
20230925,193100,1706995900,2610,2610,2610,2610,0
20230925,193000,1706995900,2610,2610,2610,2610,0
20230925,192900,1706995900,2610,2610,2610,2610,0
20230925,192800,1706995900,2610,2610,2610,2610,0
20230925,192700,1706995900,2610,2610,2610,2610,0
20230925,192600,1706995900,2610,2610,2610,2610,0
20230925,192500,1706995900,2610,2610,2610,2610,0
20230925,192400,1706995900,2610,2610,2610,2610,0
20230925,192300,1706995900,2610,2610,2610,2610,0
20230925,192200,1706995900,2610,2610,2610,2610,0
20230925,192100,1706995900,2610,2610,2610,2610,0
20230925,192000,1706995900,2610,2610,2610,2610,0
20230925,191900,1706995900,2610,2610,2610,2610,0
20230925,191800,1706995900,2610,2610,2610,2610,0
20230925,191700,1706995900,2610,2610,2610,2610,0
20230925,191600,1706995900,2610,2610,2610,2610,0
20230925,191500,1706995900,2610,2610,2610,2610,0
20230925,191400,1706995900,2610,2610,2610,2610,0
20230925,191300,1706995900,2610,2610,2610,2610,0
20230925,191200,1706995900,2610,2610,2610,2610,0
20230925,191100,1706995900,2610,2610,2610,2610,0
20230925,191000,1706995900,2610,2610,2610,2610,0
20230925,190900,1706995900,2610,2610,2610,2610,0
20230925,190800,1706995900,2610,2610,2610,2610,0
20230925,190700,1706995900,2610,2610,2610,2610,0
20230925,190600,1706995900,2610,2610,2610,2610,0
20230925,190500,1706995900,2610,2610,2610,2610,0
20230925,190400,1706995900,2610,2610,2610,2610,0
20230925,190300,1706995900,2610,2610,2610,2610,8150
20230925,190200,1706995900,2610,2610,2610,2610,0
20230925,190100,1706995900,2610,2610,2610,2610,0
20230925,190000,1706995900,2610,2610,2610,2610,0
20230925,185900,1706995900,2610,2610,2610,2610,0
20230925,185800,1706995900,2610,2610,2610,2610,0
20230925,185700,1706995900,2610,2610,2610,2610,0
20230925,185600,1706995900,2610,2610,2610,2610,0
20230925,185500,1706995900,2610,2610,2610,2610,0
20230925,185400,1706995900,2610,2610,2610,2610,0
20230925,185300,1706995900,2610,2610,2610,2610,0
20230925,185200,1706995900,2610,2610,2610,2610,0
20230925,185100,1706995900,2610,2610,2610,2610,0
20230925,185000,1706995900,2610,2610,2610,2610,0
20230925,184900,1706995900,2610,2610,2610,2610,0
20230925,184800,1706995900,2610,2610,2610,2610,0
20230925,184700,1706995900,2610,2610,2610,2610,0
20230925,184600,1706995900,2610,2610,2610,2610,0
20230925,184500,1706995900,2610,2610,2610,2610,0
20230925,184400,1706995900,2610,2610,2610,2610,0
20230925,184300,1706995900,2610,2610,2610,2610,0
20230925,184200,1706995900,2610,2610,2610,2610,0
20230925,184100,1706995900,2610,2610,2610,2610,0
20230925,184000,1706995900,2610,2610,2610,2610,0
20230925,183900,1706995900,2610,2610,2610,2610,0
20230925,183800,1706995900,2610,2610,2610,2610,0
20230925,183700,1706995900,2610,2610,2610,2610,0
20230925,183600,1706995900,2610,2610,2610,2610,0
20230925,183500,1706995900,2610,2610,2610,2610,0
20230925,183400,1706995900,2610,2610,2610,2610,0
20230925,183300,1706995900,2610,2610,2610,2610,8150
20230925,183200,1706995900,2610,2610,2610,2610,0
20230925,183100,1706995900,2610,2610,2610,2610,0
20230925,183000,1706995900,2610,2610,2610,2610,0
20230925,182900,1706995900,2610,2610,2610,2610,0
20230925,182800,1706995900,2610,2610,2610,2610,0
20230925,182700,1706995900,2610,2610,2610,2610,0
20230925,182600,1706995900,2610,2610,2610,2610,0
20230925,182500,1706995900,2610,2610,2610,2610,0
20230925,182400,1706995900,2610,2610,2610,2610,0
20230925,182300,1706995900,2610,2610,2610,2610,0
20230925,182200,1706995900,2610,2610,2610,2610,0
20230925,182100,1706995900,2610,2610,2610,2610,0
20230925,182000,1706995900,2610,2610,2610,2610,0
20230925,181900,1706995900,2610,2610,2610,2610,0
20230925,181800,1706995900,2610,2610,2610,2610,0
20230925,181700,1706995900,2610,2610,2610,2610,0
20230925,181600,1706995900,2610,2610,2610,2610,0
20230925,181500,1706995900,2610,2610,2610,2610,0
20230925,181400,1706995900,2610,2610,2610,2610,0
20230925,181300,1706995900,2610,2610,2610,2610,0
20230925,181200,1706995900,2610,2610,2610,2610,0
20230925,181100,1706995900,2610,2610,2610,2610,0
20230925,181000,1706995900,2610,2610,2610,2610,0
20230925,180900,1706995900,2610,2610,2610,2610,0
20230925,180800,1706995900,2610,2610,2610,2610,0
20230925,180700,1706995900,2610,2610,2610,2610,0
20230925,180600,1706995900,2610,2610,2610,2610,0
20230925,180500,1706995900,2610,2610,2610,2610,0
20230925,180400,1706995900,2610,2610,2610,2610,0
20230925,180300,1706995900,2610,2610,2610,2610,8150
20230925,180200,1706995900,2610,2610,2610,2610,0
20230925,180100,1706995900,2610,2610,2610,2610,0
20230925,180000,1706995900,2610,2610,2610,2610,0
20230925,175900,1706995900,2610,2610,2610,2610,0
20230925,175800,1706995900,2610,2610,2610,2610,0
20230925,175700,1706995900,2610,2610,2610,2610,0
20230925,175600,1706995900,2610,2610,2610,2610,0
20230925,175500,1706995900,2610,2610,2610,2610,0
20230925,175400,1706995900,2610,2610,2610,2610,0
20230925,175300,1706995900,2610,2610,2610,2610,0
20230925,175200,1706995900,2610,2610,2610,2610,0
20230925,175100,1706995900,2610,2610,2610,2610,0
20230925,175000,1706995900,2610,2610,2610,2610,0
20230925,174900,1706995900,2610,2610,2610,2610,0
20230925,174800,1706995900,2610,2610,2610,2610,0
20230925,174700,1706995900,2610,2610,2610,2610,0
20230925,174600,1706995900,2610,2610,2610,2610,0
20230925,174500,1706995900,2610,2610,2610,2610,0
20230925,174400,1706995900,2610,2610,2610,2610,0
20230925,174300,1706995900,2610,2610,2610,2610,0
20230925,174200,1706995900,2610,2610,2610,2610,0
20230925,174100,1706995900,2610,2610,2610,2610,0
20230925,174000,1706995900,2610,2610,2610,2610,0
20230925,173900,1706995900,2610,2610,2610,2610,0
20230925,173800,1706995900,2610,2610,2610,2610,0
20230925,173700,1706995900,2610,2610,2610,2610,0
20230925,173600,1706995900,2610,2610,2610,2610,0
20230925,173500,1706995900,2610,2610,2610,2610,0
20230925,173400,1706995900,2610,2610,2610,2610,0
20230925,173300,1706995900,2610,2610,2610,2610,8150
20230925,173200,1706995900,2610,2610,2610,2610,0
20230925,173100,1706995900,2610,2610,2610,2610,0
20230925,173000,1706995900,2610,2610,2610,2610,0
20230925,172900,1706995900,2610,2610,2610,2610,0
20230925,172800,1706995900,2610,2610,2610,2610,0
20230925,172700,1706995900,2610,2610,2610,2610,0
20230925,172600,1706995900,2610,2610,2610,2610,0
20230925,172500,1706995900,2610,2610,2610,2610,0
20230925,172400,1706995900,2610,2610,2610,2610,0
20230925,172300,1706995900,2610,2610,2610,2610,0
20230925,172200,1706995900,2610,2610,2610,2610,0
20230925,172100,1706995900,2610,2610,2610,2610,0
20230925,172000,1706995900,2610,2610,2610,2610,0
20230925,171900,1706995900,2610,2610,2610,2610,0
20230925,171800,1706995900,2610,2610,2610,2610,0
20230925,171700,1706995900,2610,2610,2610,2610,0
20230925,171600,1706995900,2610,2610,2610,2610,0
20230925,171500,1706995900,2610,2610,2610,2610,0
20230925,171400,1706995900,2610,2610,2610,2610,0
20230925,171300,1706995900,2610,2610,2610,2610,0
20230925,171200,1706995900,2610,2610,2610,2610,0
20230925,171100,1706995900,2610,2610,2610,2610,0
20230925,171000,1706995900,2610,2610,2610,2610,0
20230925,170900,1706995900,2610,2610,2610,2610,0
20230925,170800,1706995900,2610,2610,2610,2610,0
20230925,170700,1706995900,2610,2610,2610,2610,0
20230925,170600,1706995900,2610,2610,2610,2610,0
20230925,170500,1706995900,2610,2610,2610,2610,0
20230925,170400,1706995900,2610,2610,2610,2610,0
20230925,170300,1706995900,2610,2610,2610,2610,8150
20230925,170200,1706995900,2610,2610,2610,2610,0
20230925,170100,1706995900,2610,2610,2610,2610,0
20230925,170000,1706995900,2610,2610,2610,2610,0
20230925,165900,1706995900,2610,2610,2610,2610,0
20230925,165800,1706995900,2610,2610,2610,2610,0
20230925,165700,1706995900,2610,2610,2610,2610,0
20230925,165600,1706995900,2610,2610,2610,2610,0
20230925,165500,1706995900,2610,2610,2610,2610,0
20230925,165400,1706995900,2610,2610,2610,2610,0
20230925,165300,1706995900,2610,2610,2610,2610,0
20230925,165200,1706995900,2610,2610,2610,2610,0
20230925,165100,1706995900,2610,2610,2610,2610,0
20230925,165000,1706995900,2610,2610,2610,2610,0
20230925,164900,1706995900,2610,2610,2610,2610,0
20230925,164800,1706995900,2610,2610,2610,2610,0
20230925,164700,1706995900,2610,2610,2610,2610,0
20230925,164600,1706995900,2610,2610,2610,2610,0
20230925,164500,1706995900,2610,2610,2610,2610,0
20230925,164400,1706995900,2610,2610,2610,2610,0
20230925,164300,1706995900,2610,2610,2610,2610,0
20230925,164200,1706995900,2610,2610,2610,2610,0
20230925,164100,1706995900,2610,2610,2610,2610,0
20230925,164000,1706995900,2610,2610,2610,2610,0
20230925,163900,1706995900,2610,2610,2610,2610,0
20230925,163800,1706995900,2610,2610,2610,2610,0
20230925,163700,1706995900,2610,2610,2610,2610,0
20230925,163600,1706995900,2610,2610,2610,2610,0
20230925,163500,1706995900,2610,2610,2610,2610,0
20230925,163400,1706995900,2610,2610,2610,2610,0
20230925,163300,1706995900,2610,2610,2610,2610,8150
20230925,163200,1706995900,2610,2610,2610,2610,0
20230925,163100,1706995900,2610,2610,2610,2610,0
20230925,163000,1706995900,2610,2610,2610,2610,0
20230925,162900,1706995900,2610,2610,2610,2610,0
20230925,162800,1706995900,2610,2610,2610,2610,0
20230925,162700,1706995900,2610,2610,2610,2610,0
20230925,162600,1706995900,2610,2610,2610,2610,0
20230925,162500,1706995900,2610,2610,2610,2610,0
20230925,162400,1706995900,2610,2610,2610,2610,0
20230925,162300,1706995900,2610,2610,2610,2610,0
20230925,162200,1706995900,2610,2610,2610,2610,0
20230925,162100,1706995900,2610,2610,2610,2610,0
20230925,162000,1706995900,2610,2610,2610,2610,0
20230925,161900,1706995900,2610,2610,2610,2610,0
20230925,161800,1706995900,2610,2610,2610,2610,0
20230925,161700,1706995900,2610,2610,2610,2610,0
20230925,161600,1706995900,2610,2610,2610,2610,0
20230925,161500,1706995900,2610,2610,2610,2610,0
20230925,161400,1706995900,2610,2610,2610,2610,0
20230925,161300,1706995900,2610,2610,2610,2610,0
20230925,161200,1706995900,2610,2610,2610,2610,0
20230925,161100,1706995900,2610,2610,2610,2610,0
20230925,161000,1706995900,2610,2610,2610,2610,0
20230925,160900,1706995900,2610,2610,2610,2610,0
20230925,160800,1706995900,2610,2610,2610,2610,0
20230925,160700,1706995900,2610,2610,2610,2610,0
20230925,160600,1706995900,2610,2610,2610,2610,0
20230925,160500,1706995900,2610,2610,2610,2610,0
20230925,160400,1706995900,2610,2610,2610,2610,0
20230925,160300,1706995900,2610,2610,2610,2610,8150
20230925,160200,1706995900,2610,2610,2610,2610,0
20230925,160100,1706995900,2610,2610,2610,2610,0
20230925,160000,1706995900,2610,2610,2610,2610,0
20230925,155900,1706995900,2610,2610,2610,2610,0
20230925,155800,1706995900,2610,2610,2610,2610,0
20230925,155700,1706995900,2610,2610,2610,2610,0
20230925,155600,1706995900,2610,2610,2610,2610,0
20230925,155500,1706995900,2610,2610,2610,2610,0
20230925,155400,1706995900,2610,2610,2610,2610,0
20230925,155300,1706995900,2610,2610,2610,2610,0
20230925,155200,1706995900,2610,2610,2610,2610,0
20230925,155100,1706995900,2610,2610,2610,2610,0
20230925,155000,1706995900,2610,2610,2610,2610,0
20230925,154900,1706995900,2610,2610,2610,2610,0
20230925,154800,1706995900,2610,2610,2610,2610,0
20230925,154700,1706995900,2610,2610,2610,2610,0
20230925,154600,1706995900,2610,2610,2610,2610,0
20230925,154500,1706995900,2610,2610,2610,2610,0
20230925,154400,1706995900,2610,2610,2610,2610,0
20230925,154300,1706995900,2610,2610,2610,2610,0
20230925,154200,1706995900,2610,2610,2610,2610,0
20230925,154100,1706995900,2610,2610,2610,2610,0
20230925,154000,1706995900,2610,2610,2610,2610,0
20230925,153900,1706995900,2610,2610,2610,2610,0
20230925,153800,1706995900,2610,2610,2610,2610,0
20230925,153700,1706995900,2610,2610,2610,2610,0
20230925,153600,1706995900,2610,2610,2610,2610,0
20230925,153500,1706995900,2610,2610,2610,2610,0
20230925,153400,1706995900,2610,2610,2610,2610,0
20230925,153300,1706995900,2610,2610,2610,2610,8150
20230925,153200,1706995900,2610,2610,2610,2610,0
20230925,153100,1706995900,2610,2610,2610,2610,0
20230925,153000,1706995900,2610,2610,2610,2610,8150
20230925,152900,1685724400,2610,2610,2610,2610,0
20230925,152800,1685724400,2610,2610,2610,2610,0
20230925,152700,1685724400,2610,2610,2610,2610,0
20230925,152600,1685724400,2610,2610,2610,2610,0
20230925,152500,1685724400,2610,2610,2610,2610,0
20230925,152400,1685724400,2610,2610,2610,2610,0
20230925,152300,1685724400,2610,2610,2610,2610,0
20230925,152200,1685724400,2610,2610,2610,2610,0
20230925,152100,1685724400,2610,2610,2610,2610,0
20230925,152000,1685724400,2610,2610,2610,2610,0
20230925,151900,1685724400,2610,2615,2620,2610,9832
20230925,151800,1660046400,2615,2615,2615,2615,301
20230925,151700,1659259285,2615,2615,2615,2615,330
20230925,151600,1658396335,2615,2615,2615,2615,102
20230925,151500,1658129605,2615,2610,2615,2610,948
20230925,151400,1655654315,2600,2605,2605,2600,4716
20230925,151300,1643369145,2605,2610,2610,2605,1314
20230925,151200,1639945655,2605,2610,2610,2605,119
20230925,151100,1639635150,2605,2610,2610,2605,983
20230925,151000,1637073895,2610,2615,2615,2610,727
20230925,150900,1635175515,2605,2615,2615,2605,946
20230925,150800,1632704040,2615,2615,2615,2610,1024
20230925,150700,1630026840,2610,2610,2610,2605,990
20230925,150600,1627443115,2610,2615,2615,2605,1455
20230925,150500,1623645540,2615,2615,2615,2615,220
20230925,150400,1623070240,2615,2615,2615,2615,0
20230925,150300,1623070240,2615,2620,2620,2615,2332
20230925,150200,1616971495,2620,2620,2620,2620,0
20230925,150100,1616971495,2620,2615,2620,2615,1356
20230925,150000,1613420275,2620,2620,2620,2620,275
20230925,145900,1612699775,2620,2630,2630,2620,2668
20230925,145800,1605702935,2635,2645,2645,2635,111
20230925,145700,1605410250,2650,2645,2650,2645,1003
20230925,145600,1602756825,2640,2640,2640,2640,200
20230925,145500,1602228825,2640,2640,2640,2640,268
20230925,145400,1601521305,2640,2640,2640,2630,2014
20230925,145300,1596221225,2640,2640,2640,2640,0
20230925,145200,1596221225,2640,2640,2640,2640,0
20230925,145100,1596221225,2640,2640,2640,2640,1021
20230925,145000,1593525785,2640,2645,2645,2640,302
20230925,144900,1592728495,2645,2645,2645,2640,356
20230925,144800,1591788285,2650,2650,2650,2650,7
20230925,144700,1591769735,2650,2650,2650,2650,0
20230925,144600,1591769735,2650,2650,2650,2650,0
20230925,144500,1591769735,2650,2640,2650,2640,17
20230925,144400,1591724845,2650,2630,2650,2630,4856
20230925,144300,1578949115,2630,2630,2630,2615,251
20230925,144200,1578291985,2630,2605,2630,2600,8616
20230925,144100,1555739685,2600,2600,2610,2600,885
20230925,144000,1553431525,2600,2610,2610,2590,11076
20230925,143900,1524728625,2600,2600,2600,2600,150
20230925,143800,1524338625,2600,2600,2600,2600,1720
20230925,143700,1519866625,2595,2600,2600,2595,1203
20230925,143600,1516739685,2600,2610,2610,2600,3526
20230925,143500,1507569150,2610,2615,2615,2610,2063
20230925,143400,1502184270,2620,2610,2620,2610,2
20230925,143300,1502179040,2615,2615,2615,2615,1082
20230925,143200,1499349610,2620,2610,2620,2610,10
20230925,143100,1499323460,2610,2610,2610,2610,87
20230925,143000,1499096390,2615,2620,2620,2610,69
20230925,142900,1498915870,2620,2605,2620,2600,1109
20230925,142800,1496025990,2600,2610,2610,2600,1574
20230925,142700,1491923730,2610,2630,2630,2610,9378
20230925,142600,1467337605,2630,2635,2635,2630,442
20230925,142500,1466173040,2650,2650,2650,2650,0
20230925,142400,1466173040,2650,2645,2650,2645,7
20230925,142300,1466154520,2645,2630,2645,2630,386
20230925,142200,1465139325,2630,2650,2650,2630,1743
20230925,142100,1460550370,2635,2650,2650,2635,40
20230925,142000,1460444775,2650,2645,2650,2645,132
20230925,141900,1460095630,2650,2650,2650,2650,100
20230925,141800,1459830630,2650,2645,2650,2645,101
20230925,141700,1459563480,2650,2650,2650,2650,110
20230925,141600,1459271980,2650,2650,2650,2650,0
20230925,141500,1459271980,2650,2650,2650,2650,0
20230925,141400,1459271980,2650,2645,2650,2645,12
20230925,141300,1459240230,2630,2630,2635,2630,2690
20230925,141200,1452157075,2630,2630,2630,2625,454
20230925,141100,1450964705,2630,2630,2630,2630,6
20230925,141000,1450948925,2630,2630,2630,2630,269
20230925,140900,1450241455,2630,2635,2635,2630,601
20230925,140800,1448660820,2630,2630,2630,2630,684
20230925,140700,1446861900,2630,2630,2630,2630,0
20230925,140600,1446861900,2630,2630,2630,2630,11
20230925,140500,1446832970,2625,2625,2625,2625,384
20230925,140400,1445824970,2625,2625,2625,2625,110
20230925,140300,1445536220,2625,2625,2625,2625,60
20230925,140200,1445378720,2625,2625,2625,2625,59
20230925,140100,1445223845,2625,2625,2625,2625,39
20230925,140000,1445121470,2625,2630,2645,2625,419
20230925,135900,1444020235,2630,2640,2640,2630,4549
20230925,135800,1432050015,2660,2635,2660,2635,619
20230925,135700,1430403560,2645,2640,2660,2635,54
20230925,135600,1430260740,2665,2640,2665,2640,3
20230925,135500,1430252795,2640,2655,2655,2640,4
20230925,135400,1430242210,2655,2665,2665,2635,519
20230925,135300,1428871380,2665,2640,2665,2630,2962
20230925,135200,1421062650,2640,2660,2660,2640,1021
20230925,135100,1418367170,2640,2660,2660,2635,7120
20230925,135000,1399537860,2675,2660,2675,2660,20
20230925,134900,1399484405,2675,2660,2675,2660,678
20230925,134800,1397680850,2680,2680,2680,2660,5
20230925,134700,1397667510,2660,2675,2680,2660,3101
20230925,134600,1389417265,2665,2675,2675,2665,1071
20230925,134500,1386559050,2675,2675,2675,2675,0
20230925,134400,1386559050,2675,2675,2675,2675,0
20230925,134300,1386559050,2675,2675,2675,2675,50
20230925,134200,1386425300,2675,2675,2675,2675,0
20230925,134100,1386425300,2675,2675,2675,2675,1
20230925,134000,1386422625,2670,2670,2670,2670,50
20230925,133900,1386289125,2660,2665,2665,2660,1528
20230925,133800,1382221995,2670,2670,2670,2665,1008
20230925,133700,1379533565,2670,2670,2670,2670,0
20230925,133600,1379533565,2670,2670,2670,2670,0
20230925,133500,1379533565,2670,2670,2670,2670,0
20230925,133400,1379533565,2670,2670,2670,2670,246
20230925,133300,1378876745,2670,2670,2670,2670,669
20230925,133200,1377090515,2670,2670,2670,2670,0
20230925,133100,1377090515,2670,2670,2670,2665,108
20230925,133000,1376802365,2675,2675,2675,2675,800
20230925,132900,1374662365,2675,2675,2675,2675,0
20230925,132800,1374662365,2675,2670,2675,2670,500
20230925,132700,1373325385,2675,2675,2675,2675,0
20230925,132600,1373325385,2675,2675,2675,2675,0
20230925,132500,1373325385,2675,2675,2675,2675,0
20230925,132400,1373325385,2675,2670,2675,2660,4060
20230925,132300,1362466360,2675,2675,2675,2675,0
20230925,132200,1362466360,2675,2675,2675,2675,0
20230925,132100,1362466360,2675,2675,2675,2675,1080
20230925,132000,1359577360,2675,2675,2675,2675,80
20230925,131900,1359363360,2675,2675,2675,2675,55
20230925,131800,1359216235,2675,2675,2675,2675,0
20230925,131700,1359216235,2675,2675,2675,2675,0
20230925,131600,1359216235,2675,2675,2675,2675,1
20230925,131500,1359213560,2655,2655,2655,2655,304
20230925,131400,1358406440,2680,2675,2680,2675,201
20230925,131300,1357868760,2675,2675,2675,2675,0
20230925,131200,1357868760,2675,2675,2675,2675,2
20230925,131100,1357863410,2675,2655,2675,2655,71
20230925,131000,1357674865,2680,2680,2680,2680,0
20230925,130900,1357674865,2680,2680,2680,2680,13
20230925,130800,1357640025,2680,2685,2685,2650,403
20230925,130700,1356566610,2685,2680,2685,2675,3486
20230925,130600,1347224205,2685,2680,2685,2680,40
20230925,130500,1347117000,2685,2680,2685,2680,112
20230925,130400,1346816780,2685,2685,2685,2680,3
20230925,130300,1346808730,2680,2685,2685,2680,27
20230925,130200,1346736240,2685,2685,2685,2685,0
20230925,130100,1346736240,2685,2685,2685,2685,5
20230925,130000,1346722815,2680,2705,2705,2680,56
20230925,125900,1346572645,2710,2665,2715,2665,13386
20230925,125800,1310619415,2665,2665,2665,2665,3
20230925,125700,1310611420,2665,2660,2665,2660,3746
20230925,125600,1300629295,2665,2665,2665,2665,0
20230925,125500,1300629295,2665,2660,2665,2660,21
20230925,125400,1300573430,2640,2645,2665,2640,2522
20230925,125300,1293868255,2640,2640,2640,2640,151
20230925,125200,1293469615,2650,2650,2650,2650,50
20230925,125100,1293337115,2660,2660,2660,2660,1
20230925,125000,1293334455,2665,2650,2665,2640,2731
20230925,124900,1286102435,2640,2650,2650,2640,2278
20230925,124800,1280072980,2650,2650,2650,2650,105
20230925,124700,1279794730,2650,2655,2655,2650,117
20230925,124600,1279484615,2655,2655,2655,2655,800
20230925,124500,1277360615,2655,2650,2655,2650,587
20230925,124400,1275802135,2655,2645,2655,2640,943
20230925,124300,1273311390,2640,2640,2640,2640,47
20230925,124200,1273187310,2645,2645,2645,2645,658
20230925,124100,1271446900,2645,2645,2645,2640,1176
20230925,124000,1268336735,2645,2650,2650,2645,1721
20230925,123900,1263780090,2660,2660,2660,2660,1000
20230925,123800,1261120090,2660,2660,2660,2660,500
20230925,123700,1259790090,2665,2665,2665,2665,0
20230925,123600,1259790090,2665,2665,2665,2665,0
20230925,123500,1259790090,2665,2665,2665,2665,0
20230925,123400,1259790090,2665,2665,2665,2650,611
20230925,123300,1258163360,2655,2655,2655,2655,48
20230925,123200,1258035920,2665,2655,2665,2655,254
20230925,123100,1257361510,2660,2675,2675,2660,106
20230925,123000,1257079015,2670,2670,2670,2670,21
20230925,122900,1257022945,2670,2675,2675,2670,1399
20230925,122800,1253281115,2670,2670,2670,2670,100
20230925,122700,1253014115,2670,2670,2670,2670,2550
20230925,122600,1246205615,2670,2665,2670,2665,62
20230925,122500,1246040080,2660,2660,2660,2660,66
20230925,122400,1245864520,2670,2660,2670,2660,500
20230925,122300,1244533780,2655,2660,2660,2655,2489
20230925,122200,1237913190,2660,2650,2660,2650,534
20230925,122100,1236498080,2650,2650,2650,2650,1005
20230925,122000,1233834830,2650,2640,2650,2640,1101
20230925,121900,1230918180,2650,2645,2650,2640,607
20230925,121800,1229315430,2645,2645,2645,2645,0
20230925,121700,1229315430,2645,2645,2645,2645,1
20230925,121600,1229312785,2635,2645,2645,2635,1250
20230925,121500,1226018815,2650,2645,2650,2645,717
20230925,121400,1224120885,2650,2650,2650,2650,20
20230925,121300,1224067885,2650,2650,2650,2650,0
20230925,121200,1224067885,2650,2640,2650,2635,3687
20230925,121100,1214343055,2650,2650,2650,2645,268
20230925,121000,1213634180,2645,2650,2650,2645,577
20230925,120900,1212107635,2650,2645,2650,2645,1461
20230925,120800,1208243285,2645,2650,2650,2645,737
20230925,120700,1206293185,2650,2655,2655,2650,976
20230925,120600,1203706770,2655,2670,2670,2650,1092
20230925,120500,1200809560,2660,2670,2670,2660,2892
20230925,120400,1193095625,2670,2670,2670,2670,10
20230925,120300,1193068925,2670,2670,2670,2670,0
20230925,120200,1193068925,2670,2665,2670,2665,1036
20230925,120100,1190307890,2665,2660,2665,2655,203
20230925,120000,1189767415,2665,2665,2665,2665,1
20230925,115900,1189764750,2660,2665,2665,2660,438
20230925,115800,1188597825,2665,2655,2665,2650,2360
20230925,115700,1182312530,2655,2665,2665,2655,194
20230925,115600,1181796720,2655,2655,2665,2650,1396
20230925,115500,1178096745,2650,2650,2650,2650,51
20230925,115400,1177961595,2645,2670,2670,2645,2551
20230925,115300,1171193160,2670,2670,2670,2670,97
20230925,115200,1170934170,2670,2670,2670,2670,1152
20230925,115100,1167858330,2670,2670,2670,2650,563
20230925,115000,1166355660,2645,2675,2675,2645,2398
20230925,114900,1159995055,2675,2675,2675,2675,1
20230925,114800,1159992380,2650,2660,2660,2650,8099
20230925,114700,1138516675,2680,2680,2680,2680,1
20230925,114600,1138513995,2660,2690,2690,2655,3811
20230925,114500,1128374880,2690,2690,2690,2690,1
20230925,114400,1128372190,2685,2685,2685,2685,200
20230925,114300,1127835190,2690,2690,2690,2690,501
20230925,114200,1126487500,2665,2695,2695,2665,987
20230925,114100,1123856845,2655,2690,2690,2655,20800
20230925,114000,1068301085,2690,2690,2690,2690,89
20230925,113900,1068061675,2685,2685,2685,2685,2073
20230925,113800,1062495670,2695,2690,2695,2690,60
20230925,113700,1062334025,2695,2695,2695,2690,1173
20230925,113600,1059175060,2690,2690,2690,2690,161
20230925,113500,1058741970,2685,2685,2685,2685,0
20230925,113400,1058741970,2685,2685,2685,2685,5
20230925,113300,1058728545,2690,2690,2690,2690,100
20230925,113200,1058459545,2690,2690,2690,2690,0
20230925,113100,1058459545,2690,2695,2695,2690,101
20230925,113000,1058187355,2695,2685,2695,2685,150
20230925,112900,1057783605,2685,2690,2690,2685,2784
20230925,112800,1050297120,2695,2690,2695,2690,317
20230925,112700,1049443975,2695,2700,2700,2695,23
20230925,112600,1049381985,2700,2700,2700,2695,102
20230925,112500,1049106590,2700,2700,2700,2700,475
20230925,112400,1047824090,2700,2700,2700,2700,114
20230925,112300,1047516290,2700,2690,2700,2690,119
20230925,112200,1047196170,2700,2700,2700,2700,1
20230925,112100,1047193470,2690,2690,2690,2690,0
20230925,112000,1047193470,2690,2700,2700,2690,6448
20230925,111900,1029826140,2700,2700,2700,2700,136
20230925,111800,1029458940,2700,2705,2705,2700,428
20230925,111700,1028302785,2705,2705,2705,2705,10
20230925,111600,1028275735,2705,2705,2705,2705,14
20230925,111500,1028237865,2705,2705,2705,2705,355
20230925,111400,1027277590,2700,2700,2700,2700,251
20230925,111300,1026599890,2705,2705,2705,2705,0
20230925,111200,1026599890,2705,2705,2705,2705,1
20230925,111100,1026597185,2690,2690,2690,2690,118
20230925,111000,1026279765,2710,2710,2710,2710,0
20230925,110900,1026279765,2710,2705,2710,2705,114
20230925,110800,1025971290,2705,2710,2710,2690,153
20230925,110700,1025556705,2710,2710,2710,2690,1009
20230925,110600,1022839815,2710,2710,2710,2690,1105
20230925,110500,1019867265,2690,2705,2705,2690,196
20230925,110400,1019339435,2715,2705,2715,2690,34
20230925,110300,1019247550,2700,2700,2700,2700,641
20230925,110200,1017516850,2700,2690,2700,2690,74
20230925,110100,1017317780,2690,2700,2700,2690,170
20230925,110000,1016859630,2700,2710,2715,2700,216
20230925,105900,1016276395,2720,2720,2720,2720,0
20230925,105800,1016276395,2720,2700,2720,2700,101
20230925,105700,1016003675,2700,2700,2700,2700,495
20230925,105600,1014667175,2700,2710,2710,2700,2622
20230925,105500,1007575645,2725,2725,2730,2725,1588
20230925,105400,1003246935,2720,2710,2720,2710,257
20230925,105300,1002548985,2710,2700,2710,2700,587
20230925,105200,1000964025,2695,2695,2700,2690,3537
20230925,105100,991416370,2690,2690,2695,2680,908
20230925,105000,988980615,2690,2690,2690,2690,54
20230925,104900,988835355,2690,2685,2690,2685,236
20230925,104800,988200655,2685,2680,2685,2675,600
20230925,104700,986593535,2690,2685,2690,2685,459
20230925,104600,985360895,2690,2690,2690,2690,0
20230925,104500,985360895,2690,2690,2690,2690,6
20230925,104400,985344755,2685,2690,2690,2685,10
20230925,104300,985317870,2680,2695,2695,2680,100
20230925,104200,985049425,2695,2690,2695,2690,625
20230925,104100,983365215,2695,2695,2695,2675,572
20230925,104000,981824635,2695,2705,2705,2690,942
20230925,103900,979286935,2695,2705,2705,2695,273
20230925,103800,978549425,2705,2700,2705,2675,1798
20230925,103700,973726135,2710,2710,2710,2695,913
20230925,103600,971255875,2715,2725,2725,2715,271
20230925,103500,970518950,2730,2755,2755,2730,501
20230925,103400,969146595,2740,2745,2745,2740,552
20230925,103300,967631410,2750,2765,2765,2750,11
20230925,103200,967601145,2765,2765,2770,2765,342
20230925,103100,966655510,2760,2760,2770,2760,1831
20230925,103000,961596845,2750,2735,2750,2735,5373
20230925,102900,946874125,2740,2715,2740,2715,3407
20230925,102800,937578700,2715,2695,2715,2695,7102
20230925,102700,918385915,2695,2695,2695,2695,9
20230925,102600,918361660,2695,2695,2695,2695,25
20230925,102500,918294285,2695,2680,2695,2680,236
20230925,102400,917661265,2680,2685,2695,2680,3472
20230925,102300,908351340,2695,2695,2695,2695,12
20230925,102200,908319000,2680,2680,2680,2670,1191
20230925,102100,905133470,2680,2685,2685,2670,2528
20230925,102000,898369625,2695,2695,2695,2695,51
20230925,101900,898232180,2705,2700,2705,2700,1310
20230925,101800,894695155,2700,2680,2700,2670,1663
20230925,101700,890234800,2700,2680,2700,2680,71
20230925,101600,890044500,2705,2700,2705,2675,2248
20230925,101500,884017930,2710,2690,2710,2675,2509
20230925,101400,877265465,2690,2675,2690,2665,9687
20230925,101300,851386965,2675,2690,2690,2675,4452
20230925,101200,839446895,2695,2695,2695,2695,94
20230925,101100,839193565,2695,2705,2705,2695,1053
20230925,101000,836350485,2710,2715,2720,2710,2107
20230925,100900,830637510,2720,2700,2720,2700,1156
20230925,100800,827494960,2700,2700,2710,2700,878
20230925,100700,825124350,2705,2705,2710,2705,131
20230925,100600,824769845,2690,2685,2710,2685,5411
20230925,100500,810168405,2675,2700,2700,2675,4273
20230925,100400,798703385,2700,2695,2700,2695,222
20230925,100300,798105090,2700,2700,2700,2695,1052
20230925,100200,795265690,2715,2710,2715,2700,1801
20230925,100100,790401225,2725,2710,2725,2705,1300
20230925,100000,786878720,2710,2710,2725,2710,151
20230925,095900,786469495,2705,2730,2730,2700,8176
20230925,095800,764247665,2735,2740,2740,2735,620
20230925,095700,762551545,2740,2740,2740,2740,202
20230925,095600,761998065,2750,2725,2750,2725,460
20230925,095500,760742735,2725,2725,2730,2720,1860
20230925,095400,755681830,2725,2750,2750,2720,2389
20230925,095300,749179870,2725,2710,2750,2710,2416
20230925,095200,742596620,2725,2725,2725,2710,4020
20230925,095100,731679235,2730,2750,2750,2730,2132
20230925,095000,725834190,2750,2765,2770,2750,123
20230925,094900,725495590,2760,2750,2760,2745,232
20230925,094800,724857745,2750,2765,2770,2745,763
20230925,094700,722758815,2765,2740,2770,2735,655
20230925,094600,720964855,2740,2750,2750,2735,2225
20230925,094500,714856010,2750,2760,2775,2750,3143
20230925,094400,706208265,2780,2790,2790,2755,3530
20230925,094300,696385330,2790,2805,2805,2780,2712
20230925,094200,688819695,2805,2775,2805,2770,5189
20230925,094100,674389730,2770,2755,2770,2755,4579
20230925,094000,661737620,2755,2760,2765,2745,4255
20230925,093900,649998875,2750,2700,2750,2700,11936
20230925,093800,617626630,2695,2675,2695,2660,5394
20230925,093700,603198575,2675,2650,2700,2645,20217
20230925,093600,549266040,2650,2675,2680,2650,6038
20230925,093500,533235720,2680,2700,2705,2680,11951
20230925,093400,501015280,2700,2700,2700,2700,0
20230925,093300,501015280,2700,2715,2715,2700,2825
20230925,093200,493382500,2715,2740,2750,2715,3547
20230925,093100,483708475,2750,2765,2765,2745,2508
20230925,093000,476810125,2765,2755,2765,2750,2515
20230925,092900,469893360,2770,2760,2770,2755,2741
20230925,092800,462341425,2760,2775,2775,2760,9969
20230925,092700,434822480,2775,2775,2775,2760,7906
20230925,092600,412941040,2770,2810,2810,2770,8491
20230925,092500,389267235,2805,2810,2810,2805,4188
20230925,092400,377514840,2815,2810,2815,2810,22
20230925,092300,377452925,2810,2810,2810,2810,452
20230925,092200,376182805,2800,2815,2815,2800,839
20230925,092100,373826265,2815,2795,2820,2790,15096
20230925,092000,331443855,2785,2785,2785,2780,6647
20230925,091900,312951120,2780,2805,2805,2780,1686
20230925,091800,308241085,2800,2800,2800,2780,16495
20230925,091700,262164310,2800,2815,2815,2800,10907
20230925,091600,231609480,2820,2845,2855,2820,9359
20230925,091500,205116305,2845,2855,2870,2845,1413
20230925,091400,201085235,2860,2860,2870,2850,2633
20230925,091300,193566310,2875,2865,2875,2865,1211
20230925,091200,190087800,2865,2860,2870,2860,896
20230925,091100,187521515,2860,2870,2870,2860,2491
20230925,091000,180380845,2875,2875,2875,2860,962
20230925,090900,177616745,2875,2885,2890,2845,15564
20230925,090800,133094110,2880,2880,2895,2880,2882
20230925,090700,124782545,2910,2860,2910,2860,8872
20230925,090600,99134215,2855,2870,2870,2840,8637
20230925,090500,74482465,2875,2880,2895,2875,3588
20230925,090400,64147960,2880,2905,2925,2880,6065
20230925,090300,46577880,2905,2915,2920,2900,5899
20230925,090200,29404690,2935,2955,2955,2920,1650
20230925,090100,24565425,2960,2995,3000,2955,6508
20230925,090000,5248155,3000,2995,3000,2980,1646
Reference in New Issue Copy Permalink