ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111770/min/candle-20240910.csv

672 lines
35 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
20240910,200900,1179864750,36650,36650,36650,36650,1928
20240910,200800,1179864750,36650,36650,36650,36650,0
20240910,200700,1179864750,36650,36650,36650,36650,0
20240910,200600,1179864750,36650,36650,36650,36650,0
20240910,200500,1179864750,36650,36650,36650,36650,0
20240910,200400,1179864750,36650,36650,36650,36650,0
20240910,200300,1179864750,36650,36650,36650,36650,0
20240910,200200,1179864750,36650,36650,36650,36650,0
20240910,200100,1179864750,36650,36650,36650,36650,0
20240910,200000,1179864750,36650,36650,36650,36650,0
20240910,195900,1179864750,36650,36650,36650,36650,0
20240910,195800,1179864750,36650,36650,36650,36650,0
20240910,195700,1179864750,36650,36650,36650,36650,0
20240910,195600,1179864750,36650,36650,36650,36650,0
20240910,195500,1179864750,36650,36650,36650,36650,0
20240910,195400,1179864750,36650,36650,36650,36650,0
20240910,195300,1179864750,36650,36650,36650,36650,0
20240910,195200,1179864750,36650,36650,36650,36650,0
20240910,195100,1179864750,36650,36650,36650,36650,0
20240910,195000,1179864750,36650,36650,36650,36650,0
20240910,194900,1179864750,36650,36650,36650,36650,0
20240910,194800,1179864750,36650,36650,36650,36650,0
20240910,194700,1179864750,36650,36650,36650,36650,0
20240910,194600,1179864750,36650,36650,36650,36650,0
20240910,194500,1179864750,36650,36650,36650,36650,0
20240910,194400,1179864750,36650,36650,36650,36650,0
20240910,194300,1179864750,36650,36650,36650,36650,0
20240910,194200,1179864750,36650,36650,36650,36650,0
20240910,194100,1179864750,36650,36650,36650,36650,0
20240910,194000,1179864750,36650,36650,36650,36650,0
20240910,193900,1179864750,36650,36650,36650,36650,1928
20240910,193800,1179864750,36650,36650,36650,36650,0
20240910,193700,1179864750,36650,36650,36650,36650,0
20240910,193600,1179864750,36650,36650,36650,36650,0
20240910,193500,1179864750,36650,36650,36650,36650,0
20240910,193400,1179864750,36650,36650,36650,36650,0
20240910,193300,1179864750,36650,36650,36650,36650,0
20240910,193200,1179864750,36650,36650,36650,36650,0
20240910,193100,1179864750,36650,36650,36650,36650,0
20240910,193000,1179864750,36650,36650,36650,36650,0
20240910,192900,1179864750,36650,36650,36650,36650,0
20240910,192800,1179864750,36650,36650,36650,36650,0
20240910,192700,1179864750,36650,36650,36650,36650,0
20240910,192600,1179864750,36650,36650,36650,36650,0
20240910,192500,1179864750,36650,36650,36650,36650,0
20240910,192400,1179864750,36650,36650,36650,36650,0
20240910,192300,1179864750,36650,36650,36650,36650,0
20240910,192200,1179864750,36650,36650,36650,36650,0
20240910,192100,1179864750,36650,36650,36650,36650,0
20240910,192000,1179864750,36650,36650,36650,36650,0
20240910,191900,1179864750,36650,36650,36650,36650,0
20240910,191800,1179864750,36650,36650,36650,36650,0
20240910,191700,1179864750,36650,36650,36650,36650,0
20240910,191600,1179864750,36650,36650,36650,36650,0
20240910,191500,1179864750,36650,36650,36650,36650,0
20240910,191400,1179864750,36650,36650,36650,36650,0
20240910,191300,1179864750,36650,36650,36650,36650,0
20240910,191200,1179864750,36650,36650,36650,36650,0
20240910,191100,1179864750,36650,36650,36650,36650,0
20240910,191000,1179864750,36650,36650,36650,36650,0
20240910,190900,1179864750,36650,36650,36650,36650,1928
20240910,190800,1179864750,36650,36650,36650,36650,0
20240910,190700,1179864750,36650,36650,36650,36650,0
20240910,190600,1179864750,36650,36650,36650,36650,0
20240910,190500,1179864750,36650,36650,36650,36650,0
20240910,190400,1179864750,36650,36650,36650,36650,0
20240910,190300,1179864750,36650,36650,36650,36650,0
20240910,190200,1179864750,36650,36650,36650,36650,0
20240910,190100,1179864750,36650,36650,36650,36650,0
20240910,190000,1179864750,36650,36650,36650,36650,0
20240910,185900,1179864750,36650,36650,36650,36650,0
20240910,185800,1179864750,36650,36650,36650,36650,0
20240910,185700,1179864750,36650,36650,36650,36650,0
20240910,185600,1179864750,36650,36650,36650,36650,0
20240910,185500,1179864750,36650,36650,36650,36650,0
20240910,185400,1179864750,36650,36650,36650,36650,0
20240910,185300,1179864750,36650,36650,36650,36650,0
20240910,185200,1179864750,36650,36650,36650,36650,0
20240910,185100,1179864750,36650,36650,36650,36650,0
20240910,185000,1179864750,36650,36650,36650,36650,0
20240910,184900,1179864750,36650,36650,36650,36650,0
20240910,184800,1179864750,36650,36650,36650,36650,0
20240910,184700,1179864750,36650,36650,36650,36650,0
20240910,184600,1179864750,36650,36650,36650,36650,0
20240910,184500,1179864750,36650,36650,36650,36650,0
20240910,184400,1179864750,36650,36650,36650,36650,0
20240910,184300,1179864750,36650,36650,36650,36650,0
20240910,184200,1179864750,36650,36650,36650,36650,0
20240910,184100,1179864750,36650,36650,36650,36650,0
20240910,184000,1179864750,36650,36650,36650,36650,0
20240910,183900,1179864750,36650,36650,36650,36650,1928
20240910,183800,1179864750,36650,36650,36650,36650,0
20240910,183700,1179864750,36650,36650,36650,36650,0
20240910,183600,1179864750,36650,36650,36650,36650,0
20240910,183500,1179864750,36650,36650,36650,36650,0
20240910,183400,1179864750,36650,36650,36650,36650,0
20240910,183300,1179864750,36650,36650,36650,36650,0
20240910,183200,1179864750,36650,36650,36650,36650,0
20240910,183100,1179864750,36650,36650,36650,36650,0
20240910,183000,1179864750,36650,36650,36650,36650,0
20240910,182900,1179864750,36650,36650,36650,36650,0
20240910,182800,1179864750,36650,36650,36650,36650,0
20240910,182700,1179864750,36650,36650,36650,36650,0
20240910,182600,1179864750,36650,36650,36650,36650,0
20240910,182500,1179864750,36650,36650,36650,36650,0
20240910,182400,1179864750,36650,36650,36650,36650,0
20240910,182300,1179864750,36650,36650,36650,36650,0
20240910,182200,1179864750,36650,36650,36650,36650,0
20240910,182100,1179864750,36650,36650,36650,36650,0
20240910,182000,1179864750,36650,36650,36650,36650,0
20240910,181900,1179864750,36650,36650,36650,36650,0
20240910,181800,1179864750,36650,36650,36650,36650,0
20240910,181700,1179864750,36650,36650,36650,36650,0
20240910,181600,1179864750,36650,36650,36650,36650,0
20240910,181500,1179864750,36650,36650,36650,36650,0
20240910,181400,1179864750,36650,36650,36650,36650,0
20240910,181300,1179864750,36650,36650,36650,36650,0
20240910,181200,1179864750,36650,36650,36650,36650,0
20240910,181100,1179864750,36650,36650,36650,36650,0
20240910,181000,1179864750,36650,36650,36650,36650,0
20240910,180900,1179864750,36650,36650,36650,36650,1928
20240910,180800,1179864750,36650,36650,36650,36650,0
20240910,180700,1179864750,36650,36650,36650,36650,0
20240910,180600,1179864750,36650,36650,36650,36650,0
20240910,180500,1179864750,36650,36650,36650,36650,0
20240910,180400,1179864750,36650,36650,36650,36650,0
20240910,180300,1179864750,36650,36650,36650,36650,0
20240910,180200,1179864750,36650,36650,36650,36650,0
20240910,180100,1179864750,36650,36650,36650,36650,0
20240910,180000,1179864750,36650,36650,36650,36650,0
20240910,175900,1179864750,36650,36650,36650,36650,0
20240910,175800,1179864750,36650,36650,36650,36650,0
20240910,175700,1179864750,36650,36650,36650,36650,0
20240910,175600,1179864750,36650,36650,36650,36650,0
20240910,175500,1179864750,36650,36650,36650,36650,0
20240910,175400,1179864750,36650,36650,36650,36650,0
20240910,175300,1179864750,36650,36650,36650,36650,0
20240910,175200,1179864750,36650,36650,36650,36650,0
20240910,175100,1179864750,36650,36650,36650,36650,0
20240910,175000,1179864750,36650,36650,36650,36650,0
20240910,174900,1179864750,36650,36650,36650,36650,0
20240910,174800,1179864750,36650,36650,36650,36650,0
20240910,174700,1179864750,36650,36650,36650,36650,0
20240910,174600,1179864750,36650,36650,36650,36650,0
20240910,174500,1179864750,36650,36650,36650,36650,0
20240910,174400,1179864750,36650,36650,36650,36650,0
20240910,174300,1179864750,36650,36650,36650,36650,0
20240910,174200,1179864750,36650,36650,36650,36650,0
20240910,174100,1179864750,36650,36650,36650,36650,0
20240910,174000,1179864750,36650,36650,36650,36650,0
20240910,173900,1179864750,36650,36650,36650,36650,1928
20240910,173800,1179864750,36650,36650,36650,36650,0
20240910,173700,1179864750,36650,36650,36650,36650,0
20240910,173600,1179864750,36650,36650,36650,36650,0
20240910,173500,1179864750,36650,36650,36650,36650,0
20240910,173400,1179864750,36650,36650,36650,36650,0
20240910,173300,1179864750,36650,36650,36650,36650,0
20240910,173200,1179864750,36650,36650,36650,36650,0
20240910,173100,1179864750,36650,36650,36650,36650,0
20240910,173000,1179864750,36650,36650,36650,36650,0
20240910,172900,1179864750,36650,36650,36650,36650,0
20240910,172800,1179864750,36650,36650,36650,36650,0
20240910,172700,1179864750,36650,36650,36650,36650,0
20240910,172600,1179864750,36650,36650,36650,36650,0
20240910,172500,1179864750,36650,36650,36650,36650,0
20240910,172400,1179864750,36650,36650,36650,36650,0
20240910,172300,1179864750,36650,36650,36650,36650,0
20240910,172200,1179864750,36650,36650,36650,36650,0
20240910,172100,1179864750,36650,36650,36650,36650,0
20240910,172000,1179864750,36650,36650,36650,36650,0
20240910,171900,1179864750,36650,36650,36650,36650,0
20240910,171800,1179864750,36650,36650,36650,36650,0
20240910,171700,1179864750,36650,36650,36650,36650,0
20240910,171600,1179864750,36650,36650,36650,36650,0
20240910,171500,1179864750,36650,36650,36650,36650,0
20240910,171400,1179864750,36650,36650,36650,36650,0
20240910,171300,1179864750,36650,36650,36650,36650,0
20240910,171200,1179864750,36650,36650,36650,36650,0
20240910,171100,1179864750,36650,36650,36650,36650,0
20240910,171000,1179864750,36650,36650,36650,36650,0
20240910,170900,1179864750,36650,36650,36650,36650,1928
20240910,170800,1179864750,36650,36650,36650,36650,0
20240910,170700,1179864750,36650,36650,36650,36650,0
20240910,170600,1179864750,36650,36650,36650,36650,0
20240910,170500,1179864750,36650,36650,36650,36650,0
20240910,170400,1179864750,36650,36650,36650,36650,0
20240910,170300,1179864750,36650,36650,36650,36650,0
20240910,170200,1179864750,36650,36650,36650,36650,0
20240910,170100,1179864750,36650,36650,36650,36650,0
20240910,170000,1179864750,36650,36650,36650,36650,0
20240910,165900,1179864750,36650,36650,36650,36650,0
20240910,165800,1179864750,36650,36650,36650,36650,0
20240910,165700,1179864750,36650,36650,36650,36650,0
20240910,165600,1179864750,36650,36650,36650,36650,0
20240910,165500,1179864750,36650,36650,36650,36650,0
20240910,165400,1179864750,36650,36650,36650,36650,0
20240910,165300,1179864750,36650,36650,36650,36650,0
20240910,165200,1179864750,36650,36650,36650,36650,0
20240910,165100,1179864750,36650,36650,36650,36650,0
20240910,165000,1179864750,36650,36650,36650,36650,0
20240910,164900,1179864750,36650,36650,36650,36650,0
20240910,164800,1179864750,36650,36650,36650,36650,0
20240910,164700,1179864750,36650,36650,36650,36650,0
20240910,164600,1179864750,36650,36650,36650,36650,0
20240910,164500,1179864750,36650,36650,36650,36650,0
20240910,164400,1179864750,36650,36650,36650,36650,0
20240910,164300,1179864750,36650,36650,36650,36650,0
20240910,164200,1179864750,36650,36650,36650,36650,0
20240910,164100,1179864750,36650,36650,36650,36650,0
20240910,164000,1179864750,36650,36650,36650,36650,0
20240910,163900,1179864750,36650,36650,36650,36650,1928
20240910,163800,1179864750,36650,36650,36650,36650,0
20240910,163700,1179864750,36650,36650,36650,36650,0
20240910,163600,1179864750,36650,36650,36650,36650,0
20240910,163500,1179864750,36650,36650,36650,36650,0
20240910,163400,1179864750,36650,36650,36650,36650,0
20240910,163300,1179864750,36650,36650,36650,36650,0
20240910,163200,1179864750,36650,36650,36650,36650,0
20240910,163100,1179864750,36650,36650,36650,36650,0
20240910,163000,1179864750,36650,36650,36650,36650,0
20240910,162900,1179864750,36650,36650,36650,36650,0
20240910,162800,1179864750,36650,36650,36650,36650,0
20240910,162700,1179864750,36650,36650,36650,36650,0
20240910,162600,1179864750,36650,36650,36650,36650,0
20240910,162500,1179864750,36650,36650,36650,36650,0
20240910,162400,1179864750,36650,36650,36650,36650,0
20240910,162300,1179864750,36650,36650,36650,36650,0
20240910,162200,1179864750,36650,36650,36650,36650,0
20240910,162100,1179864750,36650,36650,36650,36650,0
20240910,162000,1179864750,36650,36650,36650,36650,0
20240910,161900,1179864750,36650,36650,36650,36650,0
20240910,161800,1179864750,36650,36650,36650,36650,0
20240910,161700,1179864750,36650,36650,36650,36650,0
20240910,161600,1179864750,36650,36650,36650,36650,0
20240910,161500,1179864750,36650,36650,36650,36650,0
20240910,161400,1179864750,36650,36650,36650,36650,0
20240910,161300,1179864750,36650,36650,36650,36650,0
20240910,161200,1179864750,36650,36650,36650,36650,0
20240910,161100,1179864750,36650,36650,36650,36650,0
20240910,161000,1179864750,36650,36650,36650,36650,0
20240910,160900,1179864750,36650,36650,36650,36650,1928
20240910,160800,1179864750,36650,36650,36650,36650,0
20240910,160700,1179864750,36650,36650,36650,36650,0
20240910,160600,1179864750,36650,36650,36650,36650,0
20240910,160500,1179864750,36650,36650,36650,36650,0
20240910,160400,1179864750,36650,36650,36650,36650,0
20240910,160300,1179864750,36650,36650,36650,36650,0
20240910,160200,1179864750,36650,36650,36650,36650,0
20240910,160100,1179864750,36650,36650,36650,36650,0
20240910,160000,1179864750,36650,36650,36650,36650,0
20240910,155900,1179864750,36650,36650,36650,36650,0
20240910,155800,1179864750,36650,36650,36650,36650,0
20240910,155700,1179864750,36650,36650,36650,36650,0
20240910,155600,1179864750,36650,36650,36650,36650,0
20240910,155500,1179864750,36650,36650,36650,36650,0
20240910,155400,1179864750,36650,36650,36650,36650,0
20240910,155300,1179864750,36650,36650,36650,36650,0
20240910,155200,1179864750,36650,36650,36650,36650,0
20240910,155100,1179864750,36650,36650,36650,36650,0
20240910,155000,1179864750,36650,36650,36650,36650,0
20240910,154900,1179864750,36650,36650,36650,36650,0
20240910,154800,1179864750,36650,36650,36650,36650,0
20240910,154700,1179864750,36650,36650,36650,36650,0
20240910,154600,1179864750,36650,36650,36650,36650,0
20240910,154500,1179864750,36650,36650,36650,36650,0
20240910,154400,1179864750,36650,36650,36650,36650,0
20240910,154300,1179864750,36650,36650,36650,36650,0
20240910,154200,1179864750,36650,36650,36650,36650,0
20240910,154100,1179864750,36650,36650,36650,36650,0
20240910,154000,1179864750,36650,36650,36650,36650,0
20240910,153900,1179864750,36650,36650,36650,36650,1928
20240910,153800,1179864750,36650,36650,36650,36650,0
20240910,153700,1179864750,36650,36650,36650,36650,0
20240910,153600,1179864750,36650,36650,36650,36650,0
20240910,153500,1179864750,36650,36650,36650,36650,0
20240910,153400,1179864750,36650,36650,36650,36650,0
20240910,153300,1179864750,36650,36650,36650,36650,0
20240910,153200,1179864750,36650,36650,36650,36650,0
20240910,153100,1179864750,36650,36650,36650,36650,0
20240910,153000,1179864750,36650,36650,36650,36650,1928
20240910,152900,1109203550,36500,36500,36500,36500,0
20240910,152800,1109203550,36500,36500,36500,36500,0
20240910,152700,1109203550,36500,36500,36500,36500,0
20240910,152600,1109203550,36500,36500,36500,36500,0
20240910,152500,1109203550,36500,36500,36500,36500,0
20240910,152400,1109203550,36500,36500,36500,36500,0
20240910,152300,1109203550,36500,36500,36500,36500,0
20240910,152200,1109203550,36500,36500,36500,36500,0
20240910,152100,1109203550,36500,36500,36500,36500,0
20240910,152000,1109203550,36500,36500,36500,36500,0
20240910,151900,1109203550,36500,36500,36550,36500,148
20240910,151800,1103794950,36500,36500,36500,36500,98
20240910,151700,1100217950,36500,36500,36500,36500,6
20240910,151600,1099998950,36500,36550,36550,36500,203
20240910,151500,1092589350,36500,36500,36500,36500,2
20240910,151400,1092516350,36550,36550,36550,36550,0
20240910,151300,1092516350,36550,36550,36550,36550,0
20240910,151200,1092516350,36550,36550,36550,36550,1
20240910,151100,1092479800,36500,36500,36500,36500,19
20240910,151000,1091786300,36500,36500,36500,36500,23
20240910,150900,1090946800,36550,36600,36600,36500,282
20240910,150800,1080643100,36600,36600,36600,36600,108
20240910,150700,1076690300,36600,36600,36600,36600,0
20240910,150600,1076690300,36600,36600,36600,36600,18
20240910,150500,1076031500,36650,36600,36650,36600,17
20240910,150400,1075409000,36600,36600,36600,36600,25
20240910,150300,1074494000,36650,36600,36650,36600,2
20240910,150200,1074420750,36600,36600,36600,36600,9
20240910,150100,1074091350,36600,36600,36600,36600,1
20240910,150000,1074054750,36600,36650,36650,36600,11
20240910,145900,1073652100,36600,36600,36650,36600,12
20240910,145800,1073212850,36650,36600,36650,36600,37
20240910,145700,1071856900,36600,36600,36600,36600,2
20240910,145600,1071783700,36600,36600,36650,36600,39
20240910,145500,1070354750,36550,36550,36550,36550,8
20240910,145400,1070062350,36550,36550,36550,36550,9
20240910,145300,1069733400,36550,36550,36550,36550,6
20240910,145200,1069514100,36550,36500,36550,36500,13
20240910,145100,1069039100,36500,36650,36700,36500,161
20240910,145000,1063152450,36550,36500,36600,36500,31
20240910,144900,1062019350,36500,36500,36500,36500,12
20240910,144800,1061581350,36500,36500,36550,36500,98
20240910,144700,1057999750,36500,36500,36500,36500,3
20240910,144600,1057890250,36550,36550,36550,36500,40
20240910,144500,1056428300,36550,36500,36550,36500,55
20240910,144400,1054418150,36500,36500,36500,36500,11
20240910,144300,1054016650,36500,36500,36550,36500,34
20240910,144200,1052774350,36500,36550,36550,36500,17
20240910,144100,1052153050,36550,36550,36600,36550,12
20240910,144000,1051714400,36550,36650,36650,36550,598
20240910,143900,1029798250,36650,36650,36650,36650,10
20240910,143800,1029431750,36650,36650,36650,36650,0
20240910,143700,1029431750,36650,36650,36700,36650,4
20240910,143600,1029285100,36650,36650,36650,36650,8
20240910,143500,1028991900,36650,36650,36650,36650,2
20240910,143400,1028918600,36650,36700,36700,36650,2
20240910,143300,1028845250,36650,36650,36650,36650,11
20240910,143200,1028442100,36650,36650,36650,36650,3
20240910,143100,1028332150,36650,36650,36650,36650,3
20240910,143000,1028222200,36650,36650,36700,36650,8
20240910,142900,1027928950,36650,36650,36650,36650,4
20240910,142800,1027782350,36650,36650,36650,36650,1
20240910,142700,1027745700,36650,36650,36650,36650,3
20240910,142600,1027635750,36650,36650,36650,36650,9
20240910,142500,1027305900,36650,36700,36700,36650,3
20240910,142400,1027195900,36650,36650,36650,36650,1
20240910,142300,1027159250,36650,36650,36650,36650,10
20240910,142200,1026792750,36650,36650,36650,36650,13
20240910,142100,1026316300,36650,36650,36650,36650,164
20240910,142000,1020305700,36650,36600,36650,36600,31
20240910,141900,1019171050,36600,36550,36600,36550,32
20240910,141800,1018000850,36550,36550,36550,36550,4
20240910,141700,1017854650,36550,36550,36550,36550,108
20240910,141600,1013907250,36550,36550,36550,36550,2
20240910,141500,1013834150,36550,36500,36550,36500,2
20240910,141400,1013761100,36500,36500,36500,36500,2
20240910,141300,1013688100,36500,36500,36500,36500,9
20240910,141200,1013359600,36500,36550,36600,36500,48
20240910,141100,1011603300,36500,36500,36500,36500,2
20240910,141000,1011530300,36500,36650,36650,36500,601
20240910,140900,989514950,36650,36650,36650,36650,33
20240910,140800,988305500,36650,36700,36700,36650,3
20240910,140700,988195450,36650,36650,36650,36650,10
20240910,140600,987828950,36600,36600,36600,36600,16
20240910,140500,987243350,36600,36600,36600,36600,12
20240910,140400,986804150,36600,36600,36600,36600,6
20240910,140300,986584550,36600,36600,36600,36600,101
20240910,140200,982887950,36600,36650,36650,36600,2
20240910,140100,982814700,36550,36500,36550,36500,296
20240910,140000,971995950,36500,36500,36500,36500,19
20240910,135900,971302450,36550,36500,36550,36500,14
20240910,135800,970791400,36500,36500,36500,36500,69
20240910,135700,968272900,36500,36500,36550,36500,196
20240910,135600,961111850,36500,36500,36500,36500,48
20240910,135500,959359850,36500,36500,36500,36500,13
20240910,135400,958885350,36500,36600,36600,36500,983
20240910,135300,922956100,36600,36600,36600,36600,39
20240910,135200,921528700,36600,36600,36600,36600,25
20240910,135100,920613700,36600,36600,36650,36600,41
20240910,135000,919113000,36600,36600,36650,36600,38
20240910,134900,917722150,36600,36600,36600,36600,48
20240910,134800,915965350,36600,36600,36600,36600,49
20240910,134700,914171950,36600,36600,36600,36600,20
20240910,134600,913439950,36700,36600,36700,36600,201
20240910,134500,906072250,36600,36600,36600,36600,38
20240910,134400,904681450,36600,36600,36600,36600,31
20240910,134300,903546850,36600,36600,36600,36600,11
20240910,134200,903144250,36650,36600,36650,36600,43
20240910,134100,901570400,36600,36600,36600,36600,17
20240910,134000,900948200,36550,36600,36650,36550,109
20240910,133900,896959900,36550,36600,36600,36550,1404
20240910,133800,845623000,36600,36600,36600,36600,20
20240910,133700,844891000,36600,36600,36600,36600,35
20240910,133600,843610000,36600,36600,36650,36600,102
20240910,133500,839872800,36650,36650,36650,36650,134
20240910,133400,834961700,36650,36650,36650,36650,94
20240910,133300,831516600,36650,36650,36650,36650,41
20240910,133200,830013950,36650,36650,36650,36650,48
20240910,133100,828254750,36650,36650,36650,36650,44
20240910,133000,826642150,36650,36650,36650,36650,11
20240910,132900,826239000,36700,36650,36700,36650,57
20240910,132800,824149450,36700,36650,36700,36650,67
20240910,132700,821693850,36650,36650,36650,36650,63
20240910,132600,819384900,36650,36650,36650,36650,35
20240910,132500,818102150,36650,36650,36650,36650,29
20240910,132400,817039300,36650,36650,36650,36650,14
20240910,132300,816526200,36650,36650,36650,36650,37
20240910,132200,815170150,36650,36650,36650,36650,11
20240910,132100,814767000,36650,36650,36650,36650,54
20240910,132000,812787900,36700,36650,36700,36650,71
20240910,131900,810182250,36650,36650,36650,36650,121
20240910,131800,805747600,36650,36700,36700,36650,125
20240910,131700,801161350,36700,36750,36750,36650,313
20240910,131600,789674250,36700,36750,36750,36700,149
20240910,131500,784198550,36750,36750,36750,36750,32
20240910,131400,783022550,36750,36650,36750,36650,4
20240910,131300,782875650,36750,36750,36750,36750,1
20240910,131200,782838900,36650,36650,36650,36650,107
20240910,131100,778917350,36650,36650,36650,36650,1
20240910,131000,778880700,36650,36650,36650,36650,26
20240910,130900,777927800,36750,36750,36750,36700,311
20240910,130800,766499050,36750,36750,36750,36750,10
20240910,130700,766131550,36750,36800,36800,36750,102
20240910,130600,762383000,36750,36750,36750,36750,6
20240910,130500,762162500,36750,36750,36750,36750,8
20240910,130400,761868500,36750,36750,36750,36750,31
20240910,130300,760729250,36750,36750,36750,36750,165
20240910,130200,754665500,36750,36750,36750,36750,39
20240910,130100,753232250,36750,36750,36750,36750,1
20240910,130000,753195500,36750,36800,36800,36750,182
20240910,125900,746497950,36800,36750,36800,36750,39
20240910,125800,745064650,36750,36750,36750,36750,2
20240910,125700,744991150,36750,36750,36750,36750,10
20240910,125600,744623650,36750,36750,36750,36750,39
20240910,125500,743190400,36750,36750,36750,36700,165
20240910,125400,737126700,36700,36700,36700,36700,2
20240910,125300,737053300,36700,36700,36700,36700,30
20240910,125200,735952300,36750,36750,36750,36750,50
20240910,125100,734114800,36750,36700,36750,36700,32
20240910,125000,732940350,36700,36700,36700,36700,0
20240910,124900,732940350,36700,36700,36700,36700,2
20240910,124800,732866950,36750,36700,36750,36700,82
20240910,124700,729854800,36700,36700,36700,36700,2
20240910,124600,729781400,36700,36750,36750,36650,323
20240910,124500,717916850,36750,36750,36750,36750,66
20240910,124400,715491350,36750,36750,36750,36750,58
20240910,124300,713359850,36750,36750,36750,36750,69
20240910,124200,710824100,36750,36750,36750,36750,8
20240910,124100,710530100,36750,36750,36750,36750,1
20240910,124000,710493350,36750,36750,36800,36750,32
20240910,123900,709317300,36750,36750,36750,36750,8
20240910,123800,709023300,36750,36750,36750,36750,41
20240910,123700,707516550,36800,36750,36800,36750,96
20240910,123600,703988500,36700,36700,36700,36700,21
20240910,123500,703217800,36700,36750,36750,36700,15
20240910,123400,702666800,36700,36700,36750,36700,65
20240910,123300,700279550,36700,36700,36700,36700,8
20240910,123200,699985950,36700,36750,36750,36700,114
20240910,123100,695796550,36750,36750,36750,36750,3
20240910,123000,695686300,36700,36700,36700,36700,1
20240910,122900,695649600,36700,36750,36750,36700,386
20240910,122800,681477800,36750,36750,36750,36750,1
20240910,122700,681441050,36700,36700,36700,36700,0
20240910,122600,681441050,36700,36850,36850,36700,85
20240910,122500,678315700,36800,36800,36850,36800,246
20240910,122400,669253500,36800,36800,36800,36800,30
20240910,122300,668149500,36800,36800,36800,36800,9
20240910,122200,667818300,36800,36850,36850,36800,2
20240910,122100,667744650,36800,36800,36800,36800,32
20240910,122000,666567050,36800,36800,36800,36800,9
20240910,121900,666235850,36800,36800,36800,36800,14
20240910,121800,665720650,36800,36800,36800,36800,31
20240910,121700,664579850,36800,36800,36800,36800,1
20240910,121600,664543050,36800,36850,36850,36800,81
20240910,121500,661559050,36800,36800,36800,36800,32
20240910,121400,660381450,36800,36800,36800,36800,1
20240910,121300,660344650,36750,36750,36800,36750,66
20240910,121200,657917700,36750,36850,36850,36700,369
20240910,121100,644339100,36850,36850,36850,36850,46
20240910,121000,642644000,36850,36850,36850,36850,82
20240910,120900,639622300,36850,36850,36850,36850,1
20240910,120800,639585450,36850,36850,36850,36850,0
20240910,120700,639585450,36850,36850,36850,36850,31
20240910,120600,638443100,36900,36850,36900,36850,14
20240910,120500,637927150,36850,36900,36900,36850,42
20240910,120400,636378900,36850,36850,36850,36850,1
20240910,120300,636342050,36850,36850,36850,36850,32
20240910,120200,635162850,36900,36900,36900,36900,162
20240910,120100,629185050,36900,36900,36900,36900,0
20240910,120000,629185050,36900,36950,36950,36900,111
20240910,115900,625084050,36950,36950,37000,36900,47
20240910,115800,623348850,36950,36950,36950,36900,8
20240910,115700,623053350,36950,36900,36950,36900,68
20240910,115600,620541400,36900,36900,36950,36900,34
20240910,115500,619286500,36950,36950,36950,36900,10
20240910,115400,618917050,36900,36950,36950,36900,55
20240910,115300,616886350,36950,36950,36950,36950,54
20240910,115200,614891050,36950,36900,36950,36900,13
20240910,115100,614411150,36900,36900,36950,36900,75
20240910,115000,611643400,36900,36950,36950,36850,9
20240910,114900,611311250,36950,36950,36950,36950,55
20240910,114800,609279000,36850,36900,36950,36850,265
20240910,114700,599497200,36900,36850,36900,36850,58
20240910,114600,597357050,36900,36850,36900,36850,72
20240910,114500,594703550,36900,36850,36900,36850,57
20240910,114400,592600350,36900,36900,36950,36900,86
20240910,114300,589423750,36950,36950,36950,36850,136
20240910,114200,584405600,36900,36900,36900,36900,107
20240910,114100,580457300,36900,36900,36900,36850,10
20240910,114000,580088450,36900,36900,36900,36850,390
20240910,113900,565698900,36850,36900,36900,36850,18
20240910,113800,565035350,36900,36850,36900,36850,6
20240910,113700,564814150,36850,36850,36900,36850,44
20240910,113600,563192350,36850,36900,36900,36850,7
20240910,113500,562934300,36900,36800,36900,36800,344
20240910,113400,550259400,36850,36850,36850,36800,38
20240910,113300,548860250,36800,36850,36850,36800,6
20240910,113200,548639250,36800,36800,36850,36800,49
20240910,113100,546835800,36800,36850,36850,36800,19
20240910,113000,546136200,36800,36800,36850,36800,9
20240910,112900,545804700,36800,36800,36850,36800,47
20240910,112800,544074900,36800,36800,36850,36800,29
20240910,112700,543007400,36850,36800,36850,36800,47
20240910,112600,541277550,36850,36800,36850,36800,19
20240910,112500,540578100,36850,36750,36850,36750,19
20240910,112400,539878750,36800,36850,36850,36800,164
20240910,112300,533838300,36850,36800,36850,36800,6
20240910,112200,533617250,36850,36800,36850,36800,79
20240910,112100,530706200,36850,36850,36850,36800,179
20240910,112000,524111800,36800,36800,36850,36800,11
20240910,111900,523706800,36850,36800,36850,36800,60
20240910,111800,521497350,36800,36850,36850,36800,10
20240910,111700,521128950,36800,36850,36850,36800,57
20240910,111600,519028550,36800,36800,36850,36800,32
20240910,111500,517850850,36850,36850,36850,36800,58
20240910,111400,515713650,36800,36800,36850,36800,49
20240910,111300,513910050,36800,36800,36850,36800,85
20240910,111200,510781850,36800,36850,36850,36800,11
20240910,111100,510376700,36850,36800,36850,36800,175
20240910,111000,503933900,36800,36800,36850,36800,118
20240910,110900,499587200,36850,36850,36850,36800,6
20240910,110800,499366150,36800,36800,36850,36800,43
20240910,110700,497783450,36850,36850,36850,36800,7
20240910,110600,497525550,36850,36800,36850,36800,32
20240910,110500,496347850,36800,36850,36850,36750,122
20240910,110400,491860200,36850,37000,37000,36700,541
20240910,110300,471903200,37000,36950,37000,36950,107
20240910,110200,467944250,37000,37050,37050,36950,188
20240910,110100,460989900,37050,37000,37050,37000,32
20240910,110000,459805600,37000,36950,37000,36950,76
20240910,105900,456995100,37000,37000,37000,36950,31
20240910,105800,455848950,37000,37050,37050,37000,179
20240910,105700,449217050,37000,37000,37050,37000,81
20240910,105600,446218250,37000,37000,37000,36950,279
20240910,105500,435895550,36950,37000,37000,36950,7
20240910,105400,435636600,36950,37000,37000,36900,74
20240910,105300,432903650,36950,36850,36950,36800,420
20240910,105200,417423200,36800,36800,36850,36800,27
20240910,105100,416429300,36800,36800,36850,36800,50
20240910,105000,414589100,36800,36800,36850,36800,59
20240910,104900,412417450,36800,36750,36850,36750,142
20240910,104800,407194000,36800,36850,36850,36800,93
20240910,104700,403768800,36850,36800,36850,36800,20
20240910,104600,403032450,36800,36800,36800,36750,118
20240910,104500,398691600,36850,36900,36900,36800,354
20240910,104400,385662950,36900,36850,36900,36800,155
20240910,104300,379951700,36800,36800,36800,36800,37
20240910,104200,378590100,36800,36800,36950,36800,57
20240910,104100,376492350,36800,36800,36800,36800,41
20240910,104000,374983550,37000,36950,37000,36950,150
20240910,103900,369436800,36900,36950,37000,36900,116
20240910,103800,365151650,36950,37000,37000,36950,115
20240910,103700,360899850,37000,37000,37000,36950,11
20240910,103600,360492900,36950,36950,36950,36950,11
20240910,103500,360086450,36950,36850,37000,36850,304
20240910,103400,348855650,36850,36850,36850,36850,78
20240910,103300,345981350,36800,36800,36800,36800,43
20240910,103200,344398950,36800,36750,36800,36750,146
20240910,103100,339030500,36750,36850,36900,36750,181
20240910,103000,332356150,36850,36900,36900,36800,225
20240910,102900,324059150,36900,36850,36900,36850,41
20240910,102800,322548100,36850,36850,36850,36850,6
20240910,102700,322327000,36800,36800,36800,36800,22
20240910,102600,321517400,36800,36800,36800,36750,324
20240910,102500,309604650,36750,36750,36750,36750,25
20240910,102400,308685900,36750,36700,36750,36700,407
20240910,102300,293735400,36700,36700,36700,36700,260
20240910,102200,284193400,36700,36700,36700,36700,3
20240910,102100,284083300,36650,36650,36650,36650,31
20240910,102000,282947150,36600,36600,36600,36600,8
20240910,101900,282654350,36600,36600,36600,36600,0
20240910,101800,282654350,36600,36650,36650,36600,63
20240910,101700,280347050,36650,36650,36650,36600,30
20240910,101600,279248000,36600,36600,36600,36600,0
20240910,101500,279248000,36600,36600,36600,36600,38
20240910,101400,277857200,36550,36550,36550,36550,25
20240910,101300,276943450,36600,36650,36650,36600,424
20240910,101200,261408950,36650,36700,36700,36650,6
20240910,101100,261188800,36700,36700,36700,36700,1
20240910,101000,261152100,36650,36650,36650,36650,38
20240910,100900,259759400,36650,36650,36650,36650,73
20240910,100800,257083950,36650,36650,36650,36650,1
20240910,100700,257047300,36700,36700,36700,36700,0
20240910,100600,257047300,36700,36700,36700,36650,33
20240910,100500,255837750,36650,36650,36650,36650,35
20240910,100400,254555000,36700,36700,36700,36700,0
20240910,100300,254555000,36700,36700,36700,36650,6
20240910,100200,254334850,36650,36650,36650,36650,40
20240910,100100,252868850,36650,36700,36700,36650,4
20240910,100000,252722150,36650,36650,36650,36650,9
20240910,095900,252392300,36650,36650,36650,36650,31
20240910,095800,251256150,36650,36650,36650,36650,0
20240910,095700,251256150,36650,36650,36650,36650,7
20240910,095600,250999600,36650,36650,36650,36650,0
20240910,095500,250999600,36650,36650,36700,36650,68
20240910,095400,248507000,36700,36650,36700,36650,20
20240910,095300,247773400,36650,36700,36700,36650,15
20240910,095200,247223300,36700,36700,36700,36700,88
20240910,095100,243993700,36650,36700,36700,36650,36
20240910,095000,242673800,36700,36700,36700,36700,35
20240910,094900,241389300,36700,36650,36700,36650,8
20240910,094800,241095750,36700,36750,36750,36700,50
20240910,094700,239260050,36800,36750,36800,36750,191
20240910,094600,232240450,36700,36700,36700,36700,46
20240910,094500,230552250,36650,36650,36650,36650,106
20240910,094400,226667350,36600,36650,36650,36600,2
20240910,094300,226594100,36650,36650,36650,36650,1
20240910,094200,226557450,36700,36700,36700,36700,0
20240910,094100,226557450,36700,36700,36700,36700,0
20240910,094000,226557450,36700,36700,36700,36700,13
20240910,093900,226080350,36700,36700,36700,36700,0
20240910,093800,226080350,36700,36600,36700,36600,157
20240910,093700,220327100,36600,36600,36600,36600,81
20240910,093600,217362500,36550,36550,36550,36550,25
20240910,093500,216448750,36600,36600,36650,36600,94
20240910,093400,213007650,36650,36650,36650,36650,3
20240910,093300,212897700,36650,36600,36650,36600,207
20240910,093200,205313150,36600,36600,36650,36550,832
20240910,093100,174863150,36650,36750,36750,36600,27
20240910,093000,173873850,36600,36600,36600,36600,0
20240910,092900,173873850,36600,36600,36600,36600,1
20240910,092800,173837250,36600,36800,36800,36600,442
20240910,092700,157612800,36800,36800,36800,36800,0
20240910,092600,157612800,36800,36800,36800,36800,24
20240910,092500,156729600,36750,36600,36750,36600,413
20240910,092400,141556100,36600,36600,36600,36600,1
20240910,092300,141519500,36650,36850,36850,36650,737
20240910,092200,114402900,36850,36700,36850,36650,368
20240910,092100,100866450,36700,36650,36700,36650,30
20240910,092000,99766900,36650,36650,36650,36650,11
20240910,091900,99363750,36650,36400,36700,36400,811
20240910,091800,69742650,36400,36400,36400,36400,3
20240910,091700,69633450,36350,36350,36350,36350,27
20240910,091600,68652000,36400,36350,36400,36350,195
20240910,091500,61561500,36350,36400,36400,36350,134
20240910,091400,56686400,36400,36450,36450,36400,65
20240910,091300,54319900,36450,36450,36500,36450,57
20240910,091200,52240750,36500,36500,36500,36500,34
20240910,091100,50999750,36550,36500,36550,36500,72
20240910,091000,48371700,36550,36550,36550,36550,1
20240910,090900,48335150,36400,36500,36600,36400,29
20240910,090800,47278000,36500,36500,36500,36500,3
20240910,090700,47168500,36500,36400,36550,36350,133
20240910,090600,42319400,36400,36600,36600,36400,271
20240910,090500,32413600,36650,36600,36650,36600,7
20240910,090400,32157350,36600,36700,36700,36600,48
20240910,090300,30397150,36600,36650,36650,36600,98
20240910,090200,26806600,36600,36650,36650,36600,74
20240910,090100,24096400,36600,36650,36650,36600,42
20240910,090000,22557550,36600,36700,36700,36550,615
Reference in New Issue Copy Permalink