ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/300080/min/candle-20230926.csv

703 lines
36 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
20230926,204000,1013425700,30100,30100,30100,30100,635
20230926,203900,1013425700,30100,30100,30100,30100,0
20230926,203800,1013425700,30100,30100,30100,30100,0
20230926,203700,1013425700,30100,30100,30100,30100,0
20230926,203600,1013425700,30100,30100,30100,30100,0
20230926,203500,1013425700,30100,30100,30100,30100,0
20230926,203400,1013425700,30100,30100,30100,30100,0
20230926,203300,1013425700,30100,30100,30100,30100,0
20230926,203200,1013425700,30100,30100,30100,30100,0
20230926,203100,1013425700,30100,30100,30100,30100,0
20230926,203000,1013425700,30100,30100,30100,30100,0
20230926,202900,1013425700,30100,30100,30100,30100,0
20230926,202800,1013425700,30100,30100,30100,30100,0
20230926,202700,1013425700,30100,30100,30100,30100,0
20230926,202600,1013425700,30100,30100,30100,30100,0
20230926,202500,1013425700,30100,30100,30100,30100,0
20230926,202400,1013425700,30100,30100,30100,30100,0
20230926,202300,1013425700,30100,30100,30100,30100,0
20230926,202200,1013425700,30100,30100,30100,30100,0
20230926,202100,1013425700,30100,30100,30100,30100,0
20230926,202000,1013425700,30100,30100,30100,30100,0
20230926,201900,1013425700,30100,30100,30100,30100,0
20230926,201800,1013425700,30100,30100,30100,30100,0
20230926,201700,1013425700,30100,30100,30100,30100,0
20230926,201600,1013425700,30100,30100,30100,30100,0
20230926,201500,1013425700,30100,30100,30100,30100,0
20230926,201400,1013425700,30100,30100,30100,30100,0
20230926,201300,1013425700,30100,30100,30100,30100,0
20230926,201200,1013425700,30100,30100,30100,30100,0
20230926,201100,1013425700,30100,30100,30100,30100,0
20230926,201000,1013425700,30100,30100,30100,30100,635
20230926,200900,1013425700,30100,30100,30100,30100,0
20230926,200800,1013425700,30100,30100,30100,30100,0
20230926,200700,1013425700,30100,30100,30100,30100,0
20230926,200600,1013425700,30100,30100,30100,30100,0
20230926,200500,1013425700,30100,30100,30100,30100,0
20230926,200400,1013425700,30100,30100,30100,30100,0
20230926,200300,1013425700,30100,30100,30100,30100,0
20230926,200200,1013425700,30100,30100,30100,30100,0
20230926,200100,1013425700,30100,30100,30100,30100,0
20230926,200000,1013425700,30100,30100,30100,30100,0
20230926,195900,1013425700,30100,30100,30100,30100,0
20230926,195800,1013425700,30100,30100,30100,30100,0
20230926,195700,1013425700,30100,30100,30100,30100,0
20230926,195600,1013425700,30100,30100,30100,30100,0
20230926,195500,1013425700,30100,30100,30100,30100,0
20230926,195400,1013425700,30100,30100,30100,30100,0
20230926,195300,1013425700,30100,30100,30100,30100,0
20230926,195200,1013425700,30100,30100,30100,30100,0
20230926,195100,1013425700,30100,30100,30100,30100,0
20230926,195000,1013425700,30100,30100,30100,30100,0
20230926,194900,1013425700,30100,30100,30100,30100,0
20230926,194800,1013425700,30100,30100,30100,30100,0
20230926,194700,1013425700,30100,30100,30100,30100,0
20230926,194600,1013425700,30100,30100,30100,30100,0
20230926,194500,1013425700,30100,30100,30100,30100,0
20230926,194400,1013425700,30100,30100,30100,30100,0
20230926,194300,1013425700,30100,30100,30100,30100,0
20230926,194200,1013425700,30100,30100,30100,30100,0
20230926,194100,1013425700,30100,30100,30100,30100,0
20230926,194000,1013425700,30100,30100,30100,30100,635
20230926,193900,1013425700,30100,30100,30100,30100,0
20230926,193800,1013425700,30100,30100,30100,30100,0
20230926,193700,1013425700,30100,30100,30100,30100,0
20230926,193600,1013425700,30100,30100,30100,30100,0
20230926,193500,1013425700,30100,30100,30100,30100,0
20230926,193400,1013425700,30100,30100,30100,30100,0
20230926,193300,1013425700,30100,30100,30100,30100,0
20230926,193200,1013425700,30100,30100,30100,30100,0
20230926,193100,1013425700,30100,30100,30100,30100,0
20230926,193000,1013425700,30100,30100,30100,30100,0
20230926,192900,1013425700,30100,30100,30100,30100,0
20230926,192800,1013425700,30100,30100,30100,30100,0
20230926,192700,1013425700,30100,30100,30100,30100,0
20230926,192600,1013425700,30100,30100,30100,30100,0
20230926,192500,1013425700,30100,30100,30100,30100,0
20230926,192400,1013425700,30100,30100,30100,30100,0
20230926,192300,1013425700,30100,30100,30100,30100,0
20230926,192200,1013425700,30100,30100,30100,30100,0
20230926,192100,1013425700,30100,30100,30100,30100,0
20230926,192000,1013425700,30100,30100,30100,30100,0
20230926,191900,1013425700,30100,30100,30100,30100,0
20230926,191800,1013425700,30100,30100,30100,30100,0
20230926,191700,1013425700,30100,30100,30100,30100,0
20230926,191600,1013425700,30100,30100,30100,30100,0
20230926,191500,1013425700,30100,30100,30100,30100,0
20230926,191400,1013425700,30100,30100,30100,30100,0
20230926,191300,1013425700,30100,30100,30100,30100,0
20230926,191200,1013425700,30100,30100,30100,30100,0
20230926,191100,1013425700,30100,30100,30100,30100,0
20230926,191000,1013425700,30100,30100,30100,30100,635
20230926,190900,1013425700,30100,30100,30100,30100,0
20230926,190800,1013425700,30100,30100,30100,30100,0
20230926,190700,1013425700,30100,30100,30100,30100,0
20230926,190600,1013425700,30100,30100,30100,30100,0
20230926,190500,1013425700,30100,30100,30100,30100,0
20230926,190400,1013425700,30100,30100,30100,30100,0
20230926,190300,1013425700,30100,30100,30100,30100,0
20230926,190200,1013425700,30100,30100,30100,30100,0
20230926,190100,1013425700,30100,30100,30100,30100,0
20230926,190000,1013425700,30100,30100,30100,30100,0
20230926,185900,1013425700,30100,30100,30100,30100,0
20230926,185800,1013425700,30100,30100,30100,30100,0
20230926,185700,1013425700,30100,30100,30100,30100,0
20230926,185600,1013425700,30100,30100,30100,30100,0
20230926,185500,1013425700,30100,30100,30100,30100,0
20230926,185400,1013425700,30100,30100,30100,30100,0
20230926,185300,1013425700,30100,30100,30100,30100,0
20230926,185200,1013425700,30100,30100,30100,30100,0
20230926,185100,1013425700,30100,30100,30100,30100,0
20230926,185000,1013425700,30100,30100,30100,30100,0
20230926,184900,1013425700,30100,30100,30100,30100,0
20230926,184800,1013425700,30100,30100,30100,30100,0
20230926,184700,1013425700,30100,30100,30100,30100,0
20230926,184600,1013425700,30100,30100,30100,30100,0
20230926,184500,1013425700,30100,30100,30100,30100,0
20230926,184400,1013425700,30100,30100,30100,30100,0
20230926,184300,1013425700,30100,30100,30100,30100,0
20230926,184200,1013425700,30100,30100,30100,30100,0
20230926,184100,1013425700,30100,30100,30100,30100,0
20230926,184000,1013425700,30100,30100,30100,30100,635
20230926,183900,1013425700,30100,30100,30100,30100,0
20230926,183800,1013425700,30100,30100,30100,30100,0
20230926,183700,1013425700,30100,30100,30100,30100,0
20230926,183600,1013425700,30100,30100,30100,30100,0
20230926,183500,1013425700,30100,30100,30100,30100,0
20230926,183400,1013425700,30100,30100,30100,30100,0
20230926,183300,1013425700,30100,30100,30100,30100,0
20230926,183200,1013425700,30100,30100,30100,30100,0
20230926,183100,1013425700,30100,30100,30100,30100,0
20230926,183000,1013425700,30100,30100,30100,30100,0
20230926,182900,1013425700,30100,30100,30100,30100,0
20230926,182800,1013425700,30100,30100,30100,30100,0
20230926,182700,1013425700,30100,30100,30100,30100,0
20230926,182600,1013425700,30100,30100,30100,30100,0
20230926,182500,1013425700,30100,30100,30100,30100,0
20230926,182400,1013425700,30100,30100,30100,30100,0
20230926,182300,1013425700,30100,30100,30100,30100,0
20230926,182200,1013425700,30100,30100,30100,30100,0
20230926,182100,1013425700,30100,30100,30100,30100,0
20230926,182000,1013425700,30100,30100,30100,30100,0
20230926,181900,1013425700,30100,30100,30100,30100,0
20230926,181800,1013425700,30100,30100,30100,30100,0
20230926,181700,1013425700,30100,30100,30100,30100,0
20230926,181600,1013425700,30100,30100,30100,30100,0
20230926,181500,1013425700,30100,30100,30100,30100,0
20230926,181400,1013425700,30100,30100,30100,30100,0
20230926,181300,1013425700,30100,30100,30100,30100,0
20230926,181200,1013425700,30100,30100,30100,30100,0
20230926,181100,1013425700,30100,30100,30100,30100,0
20230926,181000,1013425700,30100,30100,30100,30100,635
20230926,180900,1013425700,30100,30100,30100,30100,0
20230926,180800,1013425700,30100,30100,30100,30100,0
20230926,180700,1013425700,30100,30100,30100,30100,0
20230926,180600,1013425700,30100,30100,30100,30100,0
20230926,180500,1013425700,30100,30100,30100,30100,0
20230926,180400,1013425700,30100,30100,30100,30100,0
20230926,180300,1013425700,30100,30100,30100,30100,0
20230926,180200,1013425700,30100,30100,30100,30100,0
20230926,180100,1013425700,30100,30100,30100,30100,0
20230926,180000,1013425700,30100,30100,30100,30100,0
20230926,175900,1013425700,30100,30100,30100,30100,0
20230926,175800,1013425700,30100,30100,30100,30100,0
20230926,175700,1013425700,30100,30100,30100,30100,0
20230926,175600,1013425700,30100,30100,30100,30100,0
20230926,175500,1013425700,30100,30100,30100,30100,0
20230926,175400,1013425700,30100,30100,30100,30100,0
20230926,175300,1013425700,30100,30100,30100,30100,0
20230926,175200,1013425700,30100,30100,30100,30100,0
20230926,175100,1013425700,30100,30100,30100,30100,0
20230926,175000,1013425700,30100,30100,30100,30100,0
20230926,174900,1013425700,30100,30100,30100,30100,0
20230926,174800,1013425700,30100,30100,30100,30100,0
20230926,174700,1013425700,30100,30100,30100,30100,0
20230926,174600,1013425700,30100,30100,30100,30100,0
20230926,174500,1013425700,30100,30100,30100,30100,0
20230926,174400,1013425700,30100,30100,30100,30100,0
20230926,174300,1013425700,30100,30100,30100,30100,0
20230926,174200,1013425700,30100,30100,30100,30100,0
20230926,174100,1013425700,30100,30100,30100,30100,0
20230926,174000,1013425700,30100,30100,30100,30100,635
20230926,173900,1013425700,30100,30100,30100,30100,0
20230926,173800,1013425700,30100,30100,30100,30100,0
20230926,173700,1013425700,30100,30100,30100,30100,0
20230926,173600,1013425700,30100,30100,30100,30100,0
20230926,173500,1013425700,30100,30100,30100,30100,0
20230926,173400,1013425700,30100,30100,30100,30100,0
20230926,173300,1013425700,30100,30100,30100,30100,0
20230926,173200,1013425700,30100,30100,30100,30100,0
20230926,173100,1013425700,30100,30100,30100,30100,0
20230926,173000,1013425700,30100,30100,30100,30100,0
20230926,172900,1013425700,30100,30100,30100,30100,0
20230926,172800,1013425700,30100,30100,30100,30100,0
20230926,172700,1013425700,30100,30100,30100,30100,0
20230926,172600,1013425700,30100,30100,30100,30100,0
20230926,172500,1013425700,30100,30100,30100,30100,0
20230926,172400,1013425700,30100,30100,30100,30100,0
20230926,172300,1013425700,30100,30100,30100,30100,0
20230926,172200,1013425700,30100,30100,30100,30100,0
20230926,172100,1013425700,30100,30100,30100,30100,0
20230926,172000,1013425700,30100,30100,30100,30100,0
20230926,171900,1013425700,30100,30100,30100,30100,0
20230926,171800,1013425700,30100,30100,30100,30100,0
20230926,171700,1013425700,30100,30100,30100,30100,0
20230926,171600,1013425700,30100,30100,30100,30100,0
20230926,171500,1013425700,30100,30100,30100,30100,0
20230926,171400,1013425700,30100,30100,30100,30100,0
20230926,171300,1013425700,30100,30100,30100,30100,0
20230926,171200,1013425700,30100,30100,30100,30100,0
20230926,171100,1013425700,30100,30100,30100,30100,0
20230926,171000,1013425700,30100,30100,30100,30100,635
20230926,170900,1013425700,30100,30100,30100,30100,0
20230926,170800,1013425700,30100,30100,30100,30100,0
20230926,170700,1013425700,30100,30100,30100,30100,0
20230926,170600,1013425700,30100,30100,30100,30100,0
20230926,170500,1013425700,30100,30100,30100,30100,0
20230926,170400,1013425700,30100,30100,30100,30100,0
20230926,170300,1013425700,30100,30100,30100,30100,0
20230926,170200,1013425700,30100,30100,30100,30100,0
20230926,170100,1013425700,30100,30100,30100,30100,0
20230926,170000,1013425700,30100,30100,30100,30100,0
20230926,165900,1013425700,30100,30100,30100,30100,0
20230926,165800,1013425700,30100,30100,30100,30100,0
20230926,165700,1013425700,30100,30100,30100,30100,0
20230926,165600,1013425700,30100,30100,30100,30100,0
20230926,165500,1013425700,30100,30100,30100,30100,0
20230926,165400,1013425700,30100,30100,30100,30100,0
20230926,165300,1013425700,30100,30100,30100,30100,0
20230926,165200,1013425700,30100,30100,30100,30100,0
20230926,165100,1013425700,30100,30100,30100,30100,0
20230926,165000,1013425700,30100,30100,30100,30100,0
20230926,164900,1013425700,30100,30100,30100,30100,0
20230926,164800,1013425700,30100,30100,30100,30100,0
20230926,164700,1013425700,30100,30100,30100,30100,0
20230926,164600,1013425700,30100,30100,30100,30100,0
20230926,164500,1013425700,30100,30100,30100,30100,0
20230926,164400,1013425700,30100,30100,30100,30100,0
20230926,164300,1013425700,30100,30100,30100,30100,0
20230926,164200,1013425700,30100,30100,30100,30100,0
20230926,164100,1013425700,30100,30100,30100,30100,0
20230926,164000,1013425700,30100,30100,30100,30100,635
20230926,163900,1013425700,30100,30100,30100,30100,0
20230926,163800,1013425700,30100,30100,30100,30100,0
20230926,163700,1013425700,30100,30100,30100,30100,0
20230926,163600,1013425700,30100,30100,30100,30100,0
20230926,163500,1013425700,30100,30100,30100,30100,0
20230926,163400,1013425700,30100,30100,30100,30100,0
20230926,163300,1013425700,30100,30100,30100,30100,0
20230926,163200,1013425700,30100,30100,30100,30100,0
20230926,163100,1013425700,30100,30100,30100,30100,0
20230926,163000,1013425700,30100,30100,30100,30100,0
20230926,162900,1013425700,30100,30100,30100,30100,0
20230926,162800,1013425700,30100,30100,30100,30100,0
20230926,162700,1013425700,30100,30100,30100,30100,0
20230926,162600,1013425700,30100,30100,30100,30100,0
20230926,162500,1013425700,30100,30100,30100,30100,0
20230926,162400,1013425700,30100,30100,30100,30100,0
20230926,162300,1013425700,30100,30100,30100,30100,0
20230926,162200,1013425700,30100,30100,30100,30100,0
20230926,162100,1013425700,30100,30100,30100,30100,0
20230926,162000,1013425700,30100,30100,30100,30100,0
20230926,161900,1013425700,30100,30100,30100,30100,0
20230926,161800,1013425700,30100,30100,30100,30100,0
20230926,161700,1013425700,30100,30100,30100,30100,0
20230926,161600,1013425700,30100,30100,30100,30100,0
20230926,161500,1013425700,30100,30100,30100,30100,0
20230926,161400,1013425700,30100,30100,30100,30100,0
20230926,161300,1013425700,30100,30100,30100,30100,0
20230926,161200,1013425700,30100,30100,30100,30100,0
20230926,161100,1013425700,30100,30100,30100,30100,0
20230926,161000,1013425700,30100,30100,30100,30100,635
20230926,160900,1013425700,30100,30100,30100,30100,0
20230926,160800,1013425700,30100,30100,30100,30100,0
20230926,160700,1013425700,30100,30100,30100,30100,0
20230926,160600,1013425700,30100,30100,30100,30100,0
20230926,160500,1013425700,30100,30100,30100,30100,0
20230926,160400,1013425700,30100,30100,30100,30100,0
20230926,160300,1013425700,30100,30100,30100,30100,0
20230926,160200,1013425700,30100,30100,30100,30100,0
20230926,160100,1013425700,30100,30100,30100,30100,0
20230926,160000,1013425700,30100,30100,30100,30100,0
20230926,155900,1013425700,30100,30100,30100,30100,0
20230926,155800,1013425700,30100,30100,30100,30100,0
20230926,155700,1013425700,30100,30100,30100,30100,0
20230926,155600,1013425700,30100,30100,30100,30100,0
20230926,155500,1013425700,30100,30100,30100,30100,0
20230926,155400,1013425700,30100,30100,30100,30100,0
20230926,155300,1013425700,30100,30100,30100,30100,0
20230926,155200,1013425700,30100,30100,30100,30100,0
20230926,155100,1013425700,30100,30100,30100,30100,0
20230926,155000,1013425700,30100,30100,30100,30100,0
20230926,154900,1013425700,30100,30100,30100,30100,0
20230926,154800,1013425700,30100,30100,30100,30100,0
20230926,154700,1013425700,30100,30100,30100,30100,0
20230926,154600,1013425700,30100,30100,30100,30100,0
20230926,154500,1013425700,30100,30100,30100,30100,0
20230926,154400,1013425700,30100,30100,30100,30100,0
20230926,154300,1013425700,30100,30100,30100,30100,0
20230926,154200,1013425700,30100,30100,30100,30100,0
20230926,154100,1013425700,30100,30100,30100,30100,0
20230926,154000,1013425700,30100,30100,30100,30100,635
20230926,153900,1013425700,30100,30100,30100,30100,0
20230926,153800,1013425700,30100,30100,30100,30100,0
20230926,153700,1013425700,30100,30100,30100,30100,0
20230926,153600,1013425700,30100,30100,30100,30100,0
20230926,153500,1013425700,30100,30100,30100,30100,0
20230926,153400,1013425700,30100,30100,30100,30100,0
20230926,153300,1013425700,30100,30100,30100,30100,0
20230926,153200,1013425700,30100,30100,30100,30100,0
20230926,153100,1013425700,30100,30100,30100,30100,0
20230926,153000,1013425700,30100,30100,30100,30100,635
20230926,152900,994312200,30350,30350,30350,30350,0
20230926,152800,994312200,30350,30350,30350,30350,0
20230926,152700,994312200,30350,30350,30350,30350,0
20230926,152600,994312200,30350,30350,30350,30350,0
20230926,152500,994312200,30350,30350,30350,30350,0
20230926,152400,994312200,30350,30350,30350,30350,0
20230926,152300,994312200,30350,30350,30350,30350,0
20230926,152200,994312200,30350,30350,30350,30350,0
20230926,152100,994312200,30350,30350,30350,30350,0
20230926,152000,994312200,30350,30350,30350,30350,0
20230926,151900,994312200,30350,30050,30350,30050,195
20230926,151800,988423550,30150,30150,30150,30150,0
20230926,151700,988423550,30150,30100,30150,30100,13
20230926,151600,988031700,30150,30150,30150,30150,0
20230926,151500,988031700,30150,30150,30150,30150,2
20230926,151400,987971400,30150,30150,30150,30150,1
20230926,151300,987941250,30100,30050,30100,30050,11
20230926,151200,987610200,30100,30100,30100,30100,1
20230926,151100,987580100,30100,30100,30100,30050,14
20230926,151000,987159300,30050,30050,30050,30050,4
20230926,150900,987039100,30150,30150,30150,30150,1
20230926,150800,987008950,30100,30100,30100,30100,2
20230926,150700,986948750,30150,30100,30150,30100,2
20230926,150600,986888500,30150,30150,30150,30150,0
20230926,150500,986888500,30150,30150,30150,30150,0
20230926,150400,986888500,30150,30150,30150,30150,20
20230926,150300,986285500,30150,30100,30150,30100,77
20230926,150200,983965950,30200,30200,30200,30200,1
20230926,150100,983935750,30200,30200,30200,30200,3
20230926,150000,983845150,30000,30050,30200,30000,35
20230926,145900,982794900,30100,30100,30100,30100,1
20230926,145800,982764800,30000,30000,30000,30000,1
20230926,145700,982734800,30150,30050,30150,30000,46
20230926,145600,981351550,30100,30000,30100,29950,490
20230926,145500,966649800,30000,30000,30000,29950,164
20230926,145400,961730900,29950,29950,30000,29950,152
20230926,145300,957173250,30000,30000,30050,29950,40
20230926,145200,955974150,30000,30000,30050,30000,60
20230926,145100,954174100,30000,30000,30000,29950,107
20230926,145000,950964700,30050,30000,30050,30000,34
20230926,144900,949944650,30000,30000,30000,30000,55
20230926,144800,948294650,30000,30000,30050,30000,41
20230926,144700,947064600,30000,30000,30000,30000,42
20230926,144600,945804600,30000,30050,30050,30000,160
20230926,144500,941002100,30000,30000,30000,30000,33
20230926,144400,940012100,30000,30000,30000,30000,70
20230926,144300,937912100,30000,30000,30000,30000,45
20230926,144200,936562100,30000,30000,30050,30000,57
20230926,144100,934852000,30000,30000,30050,30000,102
20230926,144000,931791950,30000,30000,30000,30000,75
20230926,143900,929541950,30000,30000,30000,30000,42
20230926,143800,928281950,30000,30050,30050,30000,43
20230926,143700,926991150,30150,30000,30250,30000,101
20230926,143600,923951700,30000,30000,30000,30000,42
20230926,143500,922691700,30000,30000,30050,30000,70
20230926,143400,920591400,30050,30050,30050,30000,39
20230926,143300,919421300,30000,30000,30050,30000,51
20230926,143200,917891200,30000,30050,30100,30000,52
20230926,143100,916329700,30000,30000,30050,30000,37
20230926,143000,915219650,30000,30000,30050,30000,554
20230926,142900,898599600,30000,30000,30050,30000,37
20230926,142800,897489550,30000,30000,30050,30000,53
20230926,142700,895899100,30000,30050,30100,30000,44
20230926,142600,894578600,30050,30050,30050,30000,49
20230926,142500,893107800,30050,30050,30100,30000,38
20230926,142400,891966450,30050,30100,30100,30050,57
20230926,142300,890252800,30050,30050,30100,30050,43
20230926,142200,888960600,30050,30050,30100,30050,42
20230926,142100,887698400,30050,30050,30050,30050,23
20230926,142000,887007250,30050,30050,30100,30000,223
20230926,141900,880303200,30100,30050,30100,30050,150
20230926,141800,875789700,30100,30050,30100,30050,18
20230926,141700,875248600,30150,30050,30150,30050,158
20230926,141600,870500200,30050,30100,30150,30050,54
20230926,141500,868874800,30100,30100,30100,30100,373
20230926,141400,857647500,30100,30150,30150,30100,45
20230926,141300,856292900,30150,30100,30150,30100,23
20230926,141200,855600550,30150,30100,30150,30100,36
20230926,141100,854516850,30150,30100,30150,30100,28
20230926,141000,853674000,30100,30100,30100,30100,34
20230926,140900,852650600,30100,30100,30100,30100,32
20230926,140800,851687400,30150,30150,30150,30150,87
20230926,140700,849064350,30150,30200,30200,30150,113
20230926,140600,845652400,30200,30250,30250,30200,162
20230926,140500,840752450,30300,30300,30300,30300,129
20230926,140400,836843750,30400,30300,30400,30300,180
20230926,140300,831377700,30350,30000,30400,30000,1070
20230926,140200,799027250,30050,30050,30050,30000,1411
20230926,140100,756692850,30050,30100,30100,30050,6
20230926,140000,756512500,30050,30050,30050,30000,173
20230926,135900,751314500,30100,30050,30100,30050,2
20230926,135800,751254350,30050,30050,30050,30050,57
20230926,135700,749541500,30150,30150,30150,30150,0
20230926,135600,749541500,30150,30100,30150,30100,69
20230926,135500,747464550,30100,30100,30100,30100,6
20230926,135400,747283950,30150,30150,30150,30150,10
20230926,135300,746982450,30100,30100,30150,30100,36
20230926,135200,745898800,30100,30050,30100,30050,142
20230926,135100,741626150,30050,30100,30100,30050,44
20230926,135000,740303350,30050,30100,30100,30050,515
20230926,134900,724826850,30100,30100,30100,30100,246
20230926,134800,717422250,30150,30150,30150,30100,62
20230926,134700,715553050,30100,30100,30100,30100,7
20230926,134600,715342350,30100,30150,30150,30100,22
20230926,134500,714679700,30150,30100,30150,30100,7
20230926,134400,714468950,30100,30150,30150,30100,16
20230926,134300,713987200,30150,30150,30150,30150,4
20230926,134200,713866600,30150,30100,30150,30100,28
20230926,134100,713023400,30100,30100,30100,30100,11
20230926,134000,712692300,30100,30100,30100,30100,13
20230926,133900,712301000,30100,30150,30150,30100,18
20230926,133800,711758600,30150,30100,30150,30100,11
20230926,133700,711427400,30100,30100,30150,30100,114
20230926,133600,707995950,30200,30100,30200,30100,131
20230926,133500,704052750,30100,30150,30150,30100,2013
20230926,133400,643450550,30150,30150,30150,30150,48
20230926,133300,642003350,30150,30150,30150,30150,13
20230926,133200,641611400,30150,30150,30150,30150,80
20230926,133100,639199400,30150,30150,30150,30150,173
20230926,133000,633983450,30150,30150,30150,30150,14
20230926,132900,633561350,30200,30200,30200,30200,35
20230926,132800,632504350,30200,30200,30200,30200,38
20230926,132700,631356750,30200,30200,30200,30200,6
20230926,132600,631175550,30200,30250,30250,30200,21
20230926,132500,630541250,30200,30200,30200,30200,15
20230926,132400,630088250,30250,30150,30250,30150,349
20230926,132300,619562400,30150,30200,30200,30150,375
20230926,132200,608238050,30200,30200,30200,30200,2
20230926,132100,608177650,30200,30200,30200,30200,21
20230926,132000,607543450,30250,30200,30250,30200,2
20230926,131900,607483000,30250,30200,30250,30200,69
20230926,131800,605396650,30250,30200,30250,30200,215
20230926,131700,598903550,30200,30150,30200,30150,64
20230926,131600,596973900,30150,30150,30200,30150,8
20230926,131500,596732650,30200,30200,30200,30200,1
20230926,131400,596702450,30150,30250,30250,30150,84
20230926,131300,594166250,30250,30200,30250,30200,9
20230926,131200,593894350,30300,30300,30300,30200,15
20230926,131100,593441150,30200,30200,30250,30200,247
20230926,131000,585979900,30200,30250,30250,30200,1066
20230926,130900,553735900,30250,30250,30250,30250,1
20230926,130800,553705650,30250,30250,30250,30250,94
20230926,130700,550862150,30250,30250,30250,30250,35
20230926,130600,549803400,30250,30250,30250,30250,2
20230926,130500,549742900,30250,30250,30250,30250,18
20230926,130400,549198400,30250,30300,30300,30250,75
20230926,130300,546926200,30250,30250,30250,30250,13
20230926,130200,546532950,30250,30300,30300,30250,90
20230926,130100,543806250,30300,30300,30300,30300,0
20230926,130000,543806250,30300,30300,30300,30300,13
20230926,125900,543412350,30400,30350,30400,30350,2
20230926,125800,543351600,30300,30400,30400,30300,14
20230926,125700,542927300,30350,30300,30350,30300,7
20230926,125600,542715150,30350,30300,30350,30300,44
20230926,125500,541381900,30300,30350,30350,30300,2
20230926,125400,541321250,30300,30300,30350,30300,19
20230926,125300,540745500,30350,30350,30350,30350,0
20230926,125200,540745500,30350,30350,30350,30300,10
20230926,125100,540442400,30300,30300,30300,30300,13
20230926,125000,540048500,30350,30350,30350,30350,1
20230926,124900,540018150,30300,30350,30350,30300,140
20230926,124800,535772500,30300,30350,30350,30300,2
20230926,124700,535711850,30300,30300,30300,30300,83
20230926,124600,533196950,30300,30300,30300,30300,7
20230926,124500,532984850,30350,30300,30350,30300,17
20230926,124400,532468950,30300,30300,30300,30300,17
20230926,124300,531953850,30300,30300,30300,30300,0
20230926,124200,531953850,30300,30300,30300,30300,13
20230926,124100,531559950,30300,30300,30300,30300,7
20230926,124000,531347850,30350,30300,30350,30300,44
20230926,123900,530014600,30350,30350,30350,30350,1
20230926,123800,529984250,30300,30300,30300,30300,23
20230926,123700,529287350,30300,30300,30300,30300,14
20230926,123600,528863150,30350,30300,30350,30300,6
20230926,123500,528681300,30350,30300,30350,30300,44
20230926,123400,527348050,30350,30350,30350,30350,2
20230926,123300,527287350,30400,30350,30400,30300,85
20230926,123200,524708500,30350,30350,30350,30350,1
20230926,123100,524678150,30300,30300,30300,30300,550
20230926,123000,508013150,30300,30300,30300,30300,1
20230926,122900,507982850,30300,30300,30300,30300,0
20230926,122800,507982850,30300,30300,30350,30300,18
20230926,122700,507437400,30350,30300,30350,30300,2
20230926,122600,507376750,30350,30300,30350,30300,14
20230926,122500,506952500,30350,30350,30350,30350,2
20230926,122400,506891800,30400,30350,30400,30300,18
20230926,122300,506345950,30300,30300,30350,30300,22
20230926,122200,505678800,30400,30400,30400,30400,0
20230926,122100,505678800,30400,30350,30400,30300,23
20230926,122000,504981300,30350,30300,30350,30300,9
20230926,121900,504708550,30350,30350,30350,30350,5
20230926,121800,504556800,30350,30350,30400,30350,5
20230926,121700,504405000,30300,30300,30350,30300,20
20230926,121600,503798950,30400,30350,30400,30350,2
20230926,121500,503738200,30350,30300,30350,30300,110
20230926,121400,500400350,30300,30350,30350,30300,8
20230926,121300,500157850,30350,30250,30350,30250,6
20230926,121200,499976050,30300,30300,30300,30300,13
20230926,121100,499582150,30300,30300,30300,30300,39
20230926,121000,498400450,30300,30300,30300,30300,24
20230926,120900,497673250,30300,30300,30300,30300,10
20230926,120800,497370250,30300,30300,30300,30300,13
20230926,120700,496976350,30300,30300,30300,30300,51
20230926,120600,495431050,30300,30300,30350,30300,22
20230926,120500,494764150,30300,30350,30350,30300,14
20230926,120400,494339900,30300,30300,30300,30300,6
20230926,120300,494158100,30300,30300,30300,30300,15
20230926,120200,493703600,30300,30300,30300,30300,1
20230926,120100,493673300,30300,30300,30300,30300,22
20230926,120000,493006700,30300,30300,30300,30300,10
20230926,115900,492703700,30300,30300,30350,30300,21
20230926,115800,492067300,30300,30300,30350,30300,105
20230926,115700,488885750,30300,30300,30350,30300,26
20230926,115600,488097900,30350,30300,30350,30300,18
20230926,115500,487552450,30300,30300,30300,30300,9
20230926,115400,487279750,30350,30350,30350,30300,15
20230926,115300,486825150,30300,30300,30300,30300,7
20230926,115200,486613050,30350,30300,30350,30300,2
20230926,115100,486552400,30300,30300,30350,30300,19
20230926,115000,485976650,30350,30250,30350,30250,16
20230926,114900,485492550,30350,30300,30350,30300,14
20230926,114800,485068300,30350,30300,30350,30300,710
20230926,114700,463555200,30350,30350,30350,30300,15
20230926,114600,463100600,30300,30300,30300,30300,1
20230926,114500,463070300,30300,30300,30350,30300,20
20230926,114400,462464250,30300,30350,30350,30300,2
20230926,114300,462403600,30300,30350,30350,30300,211
20230926,114200,456010200,30300,30350,30350,30300,16
20230926,114100,455525250,30300,30300,30300,30300,11
20230926,114000,455191950,30350,30350,30350,30300,19
20230926,113900,454616100,30350,30350,30350,30350,0
20230926,113800,454616100,30350,30300,30350,30300,15
20230926,113700,454161500,30300,30300,30300,30300,8
20230926,113600,453919100,30350,30350,30350,30300,34
20230926,113500,452888450,30350,30350,30400,30300,21
20230926,113400,452251650,30400,30350,30400,30350,7
20230926,113300,452039150,30350,30300,30350,30300,14
20230926,113200,451614900,30400,30400,30400,30400,0
20230926,113100,451614900,30400,30350,30400,30350,14
20230926,113000,451189950,30450,30300,30450,30300,159
20230926,112900,446371700,30400,30400,30400,30400,2
20230926,112800,446310900,30400,30300,30400,30300,14
20230926,112700,445886600,30400,30300,30400,30300,7
20230926,112600,445674350,30400,30350,30400,30350,14
20230926,112500,445249400,30400,30400,30400,30400,1
20230926,112400,445219000,30450,30400,30450,30350,24
20230926,112300,444490450,30350,30400,30400,30350,12
20230926,112200,444125700,30400,30400,30400,30400,15
20230926,112100,443669700,30400,30400,30400,30400,98
20230926,112000,440690500,30350,30350,30350,30350,6
20230926,111900,440508400,30350,30400,30400,30350,15
20230926,111800,440053050,30500,30500,30500,30500,0
20230926,111700,440053050,30500,30350,30500,30300,42
20230926,111600,438778800,30300,30300,30300,30300,7
20230926,111500,438566700,30300,30300,30300,30300,13
20230926,111400,438172800,30350,30350,30350,30300,9
20230926,111300,437899900,30350,30300,30350,30300,8
20230926,111200,437657150,30350,30300,30350,30300,14
20230926,111100,437232900,30350,30400,30400,30350,16
20230926,111000,436746850,30550,30550,30550,30350,454
20230926,110900,422961150,30450,30400,30450,30350,82
20230926,110800,420468300,30400,30350,30400,30350,19
20230926,110700,419891550,30400,30400,30400,30400,3
20230926,110600,419800350,30400,30450,30450,30350,11
20230926,110500,419466250,30350,30350,30350,30350,12
20230926,110400,419102050,30450,30350,30450,30350,97
20230926,110300,416158000,30450,30400,30450,30400,14
20230926,110200,415732350,30500,30450,30500,30400,43
20230926,110100,414424400,30450,30400,30450,30400,14
20230926,110000,413998750,30500,30500,30500,30500,0
20230926,105900,413998750,30500,30350,30500,30350,235
20230926,105800,406865950,30350,30500,30500,30350,633
20230926,105700,387619050,30500,30500,30500,30500,10
20230926,105600,387314050,30500,30450,30500,30450,14
20230926,105500,386887700,30500,30500,30500,30450,21
20230926,105400,386248100,30500,30500,30500,30450,51
20230926,105300,384693250,30500,30500,30500,30450,17
20230926,105200,384175300,30450,30500,30500,30450,520
20230926,105100,368337800,30500,30600,30600,30500,53
20230926,105000,366716350,30600,30600,30600,30600,26
20230926,104900,365920750,30650,30550,30650,30500,44
20230926,104800,364577000,30650,30500,30650,30500,7
20230926,104700,364363100,30500,30500,30500,30450,31
20230926,104600,363418900,30450,30500,30500,30450,42
20230926,104500,362139950,30500,30500,30500,30450,31
20230926,104400,361195900,30600,30600,30600,30600,1
20230926,104300,361165300,30650,30600,30650,30500,3667
20230926,104200,249177650,30650,30600,30650,30600,47
20230926,104100,247739000,30700,30700,30700,30700,1
20230926,104000,247708300,30600,30600,30700,30600,24
20230926,103900,246973800,30750,30650,30750,30600,56
20230926,103800,245258300,30750,30700,30750,30700,36
20230926,103700,244153050,30850,30850,30850,30850,0
20230926,103600,244153050,30850,30850,30850,30750,37
20230926,103500,243015000,30850,30650,30850,30650,161
20230926,103400,238080150,30650,30650,30700,30600,31
20230926,103300,237130200,30650,30650,30700,30650,19
20230926,103200,236547800,30700,30700,30700,30700,0
20230926,103100,236547800,30700,30650,30700,30650,21
20230926,103000,235904050,30700,30750,30750,30700,12
20230926,102900,235535100,30850,30750,30900,30700,294
20230926,102800,226507000,30700,30700,30700,30650,135
20230926,102700,222368800,30650,30650,30700,30650,7
20230926,102600,222154200,30700,30700,30750,30700,10
20230926,102500,221847050,30750,30750,30750,30750,0
20230926,102400,221847050,30750,30700,30750,30700,20
20230926,102300,221232700,30750,30750,30750,30700,9
20230926,102200,220956300,30750,30700,30750,30700,14
20230926,102100,220526450,30750,30700,30750,30700,6
20230926,102000,220342200,30750,30700,30750,30700,10
20230926,101900,220035150,30750,30800,30800,30750,31
20230926,101800,219080850,30800,30800,30800,30800,9
20230926,101700,218803650,30800,30800,30800,30800,13
20230926,101600,218403250,30850,30850,30850,30850,0
20230926,101500,218403250,30850,30750,30900,30700,394
20230926,101400,206249800,30750,30750,30750,30750,6
20230926,101300,206065300,30750,30650,30750,30650,55
20230926,101200,204377400,30650,30650,30650,30650,1
20230926,101100,204346750,30750,30750,30750,30750,1
20230926,101000,204316000,30600,30600,30600,30600,141
20230926,100900,200001400,30650,30650,30650,30650,47
20230926,100800,198560850,30750,30750,30750,30700,77
20230926,100700,196194700,30750,30750,30800,30750,71
20230926,100600,194011350,30750,30700,30750,30700,37
20230926,100500,192875200,30800,30750,30800,30700,51
20230926,100400,191307650,30900,30700,30900,30700,107
20230926,100300,188018100,30700,30700,30700,30650,25
20230926,100200,187251250,30700,30650,30700,30600,17
20230926,100100,186730450,30650,30650,30650,30650,5
20230926,100000,186577200,30700,30700,30700,30700,7
20230926,095900,186362300,30650,30600,30700,30600,19
20230926,095800,185780550,30700,30700,30700,30600,539
20230926,095700,169283950,30700,30650,30700,30650,68
20230926,095600,167199150,30750,30750,30750,30750,0
20230926,095500,167199150,30750,30650,30750,30650,131
20230926,095400,163183900,30750,30700,30750,30700,6
20230926,095300,162999650,30800,30800,30800,30800,0
20230926,095200,162999650,30800,30800,30800,30800,0
20230926,095100,162999650,30800,30750,30850,30650,1289
20230926,095000,123474650,30750,30800,30800,30700,657
20230926,094900,103285350,30800,30850,30850,30800,64
20230926,094800,101314050,30900,30850,30900,30850,4
20230926,094700,101190600,30900,30900,30900,30850,24
20230926,094600,100449100,30900,30850,30900,30850,45
20230926,094500,99060750,30850,30850,30850,30800,15
20230926,094400,98598650,30800,30800,30850,30800,9
20230926,094300,98321350,30850,30850,30850,30850,2
20230926,094200,98259650,30850,30850,30850,30850,8
20230926,094100,98012850,30850,30800,30850,30800,7
20230926,094000,97797150,30900,30850,30900,30850,34
20230926,093900,96748150,30900,30900,30900,30900,46
20230926,093800,95326750,30950,30950,30950,30950,0
20230926,093700,95326750,30950,30950,30950,30950,0
20230926,093600,95326750,30950,30950,30950,30950,4
20230926,093500,95202950,30950,30800,30950,30800,144
20230926,093400,90766150,30800,30750,30800,30750,2
20230926,093300,90704600,30800,30800,30800,30800,11
20230926,093200,90365800,30800,30750,30800,30750,181
20230926,093100,84800000,30800,30800,30800,30750,164
20230926,093000,79754750,30800,30850,30850,30800,2
20230926,092900,79693100,30800,30850,30850,30800,2
20230926,092800,79631450,30800,30850,30850,30800,67
20230926,092700,77567750,30800,30800,30850,30800,216
20230926,092600,70914850,30850,30850,30850,30850,98
20230926,092500,67891550,30900,30900,30900,30850,102
20230926,092400,64740750,30900,30900,30900,30850,62
20230926,092300,62825050,30850,30950,30950,30850,240
20230926,092200,55409800,30950,31000,31000,30950,63
20230926,092100,53456850,31000,31000,31000,31000,46
20230926,092000,52030850,31050,31050,31100,31050,624
20230926,091900,32654450,31050,31050,31050,31050,74
20230926,091800,30356750,31100,31100,31100,31100,2
20230926,091700,30294550,31050,31050,31050,31050,76
20230926,091600,27934750,31050,31100,31100,31050,13
20230926,091500,27530500,31050,31050,31050,31050,0
20230926,091400,27530500,31050,31050,31050,31050,0
20230926,091300,27530500,31050,31050,31050,31050,0
20230926,091200,27530500,31050,31050,31050,31050,0
20230926,091100,27530500,31050,31050,31050,31050,0
20230926,091000,27530500,31050,31050,31050,31050,100
20230926,090900,24425500,31150,31100,31150,31100,71
20230926,090800,22215400,31100,31100,31100,31100,0
20230926,090700,22215400,31100,31100,31100,31100,20
20230926,090600,21593400,31100,31100,31100,31100,1
20230926,090500,21562300,31150,31300,31300,31150,143
20230926,090400,17095050,31300,31350,31350,31300,183
20230926,090300,11366350,31300,31300,31300,31300,27
20230926,090200,10521250,31250,31350,31350,31250,34
20230926,090100,9458200,31300,31100,31300,31100,163
20230926,090000,4385100,31100,31100,31100,31100,141
Reference in New Issue Copy Permalink