ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20240628.csv

690 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
20240628,202700,4856246800,37450,37450,37450,37450,3151
20240628,202600,4856246800,37450,37450,37450,37450,0
20240628,202500,4856246800,37450,37450,37450,37450,0
20240628,202400,4856246800,37450,37450,37450,37450,0
20240628,202300,4856246800,37450,37450,37450,37450,0
20240628,202200,4856246800,37450,37450,37450,37450,0
20240628,202100,4856246800,37450,37450,37450,37450,0
20240628,202000,4856246800,37450,37450,37450,37450,0
20240628,201900,4856246800,37450,37450,37450,37450,0
20240628,201800,4856246800,37450,37450,37450,37450,0
20240628,201700,4856246800,37450,37450,37450,37450,0
20240628,201600,4856246800,37450,37450,37450,37450,0
20240628,201500,4856246800,37450,37450,37450,37450,0
20240628,201400,4856246800,37450,37450,37450,37450,0
20240628,201300,4856246800,37450,37450,37450,37450,0
20240628,201200,4856246800,37450,37450,37450,37450,0
20240628,201100,4856246800,37450,37450,37450,37450,0
20240628,201000,4856246800,37450,37450,37450,37450,0
20240628,200900,4856246800,37450,37450,37450,37450,0
20240628,200800,4856246800,37450,37450,37450,37450,0
20240628,200700,4856246800,37450,37450,37450,37450,0
20240628,200600,4856246800,37450,37450,37450,37450,0
20240628,200500,4856246800,37450,37450,37450,37450,0
20240628,200400,4856246800,37450,37450,37450,37450,0
20240628,200300,4856246800,37450,37450,37450,37450,0
20240628,200200,4856246800,37450,37450,37450,37450,0
20240628,200100,4856246800,37450,37450,37450,37450,0
20240628,200000,4856246800,37450,37450,37450,37450,0
20240628,195900,4856246800,37450,37450,37450,37450,0
20240628,195800,4856246800,37450,37450,37450,37450,0
20240628,195700,4856246800,37450,37450,37450,37450,3151
20240628,195600,4856246800,37450,37450,37450,37450,0
20240628,195500,4856246800,37450,37450,37450,37450,0
20240628,195400,4856246800,37450,37450,37450,37450,0
20240628,195300,4856246800,37450,37450,37450,37450,0
20240628,195200,4856246800,37450,37450,37450,37450,0
20240628,195100,4856246800,37450,37450,37450,37450,0
20240628,195000,4856246800,37450,37450,37450,37450,0
20240628,194900,4856246800,37450,37450,37450,37450,0
20240628,194800,4856246800,37450,37450,37450,37450,0
20240628,194700,4856246800,37450,37450,37450,37450,0
20240628,194600,4856246800,37450,37450,37450,37450,0
20240628,194500,4856246800,37450,37450,37450,37450,0
20240628,194400,4856246800,37450,37450,37450,37450,0
20240628,194300,4856246800,37450,37450,37450,37450,0
20240628,194200,4856246800,37450,37450,37450,37450,0
20240628,194100,4856246800,37450,37450,37450,37450,0
20240628,194000,4856246800,37450,37450,37450,37450,0
20240628,193900,4856246800,37450,37450,37450,37450,0
20240628,193800,4856246800,37450,37450,37450,37450,0
20240628,193700,4856246800,37450,37450,37450,37450,0
20240628,193600,4856246800,37450,37450,37450,37450,0
20240628,193500,4856246800,37450,37450,37450,37450,0
20240628,193400,4856246800,37450,37450,37450,37450,0
20240628,193300,4856246800,37450,37450,37450,37450,0
20240628,193200,4856246800,37450,37450,37450,37450,0
20240628,193100,4856246800,37450,37450,37450,37450,0
20240628,193000,4856246800,37450,37450,37450,37450,0
20240628,192900,4856246800,37450,37450,37450,37450,0
20240628,192800,4856246800,37450,37450,37450,37450,0
20240628,192700,4856246800,37450,37450,37450,37450,3151
20240628,192600,4856246800,37450,37450,37450,37450,0
20240628,192500,4856246800,37450,37450,37450,37450,0
20240628,192400,4856246800,37450,37450,37450,37450,0
20240628,192300,4856246800,37450,37450,37450,37450,0
20240628,192200,4856246800,37450,37450,37450,37450,0
20240628,192100,4856246800,37450,37450,37450,37450,0
20240628,192000,4856246800,37450,37450,37450,37450,0
20240628,191900,4856246800,37450,37450,37450,37450,0
20240628,191800,4856246800,37450,37450,37450,37450,0
20240628,191700,4856246800,37450,37450,37450,37450,0
20240628,191600,4856246800,37450,37450,37450,37450,0
20240628,191500,4856246800,37450,37450,37450,37450,0
20240628,191400,4856246800,37450,37450,37450,37450,0
20240628,191300,4856246800,37450,37450,37450,37450,0
20240628,191200,4856246800,37450,37450,37450,37450,0
20240628,191100,4856246800,37450,37450,37450,37450,0
20240628,191000,4856246800,37450,37450,37450,37450,0
20240628,190900,4856246800,37450,37450,37450,37450,0
20240628,190800,4856246800,37450,37450,37450,37450,0
20240628,190700,4856246800,37450,37450,37450,37450,0
20240628,190600,4856246800,37450,37450,37450,37450,0
20240628,190500,4856246800,37450,37450,37450,37450,0
20240628,190400,4856246800,37450,37450,37450,37450,0
20240628,190300,4856246800,37450,37450,37450,37450,0
20240628,190200,4856246800,37450,37450,37450,37450,0
20240628,190100,4856246800,37450,37450,37450,37450,0
20240628,190000,4856246800,37450,37450,37450,37450,0
20240628,185900,4856246800,37450,37450,37450,37450,0
20240628,185800,4856246800,37450,37450,37450,37450,0
20240628,185700,4856246800,37450,37450,37450,37450,3151
20240628,185600,4856246800,37450,37450,37450,37450,0
20240628,185500,4856246800,37450,37450,37450,37450,0
20240628,185400,4856246800,37450,37450,37450,37450,0
20240628,185300,4856246800,37450,37450,37450,37450,0
20240628,185200,4856246800,37450,37450,37450,37450,0
20240628,185100,4856246800,37450,37450,37450,37450,0
20240628,185000,4856246800,37450,37450,37450,37450,0
20240628,184900,4856246800,37450,37450,37450,37450,0
20240628,184800,4856246800,37450,37450,37450,37450,0
20240628,184700,4856246800,37450,37450,37450,37450,0
20240628,184600,4856246800,37450,37450,37450,37450,0
20240628,184500,4856246800,37450,37450,37450,37450,0
20240628,184400,4856246800,37450,37450,37450,37450,0
20240628,184300,4856246800,37450,37450,37450,37450,0
20240628,184200,4856246800,37450,37450,37450,37450,0
20240628,184100,4856246800,37450,37450,37450,37450,0
20240628,184000,4856246800,37450,37450,37450,37450,0
20240628,183900,4856246800,37450,37450,37450,37450,0
20240628,183800,4856246800,37450,37450,37450,37450,0
20240628,183700,4856246800,37450,37450,37450,37450,0
20240628,183600,4856246800,37450,37450,37450,37450,0
20240628,183500,4856246800,37450,37450,37450,37450,0
20240628,183400,4856246800,37450,37450,37450,37450,0
20240628,183300,4856246800,37450,37450,37450,37450,0
20240628,183200,4856246800,37450,37450,37450,37450,0
20240628,183100,4856246800,37450,37450,37450,37450,0
20240628,183000,4856246800,37450,37450,37450,37450,0
20240628,182900,4856246800,37450,37450,37450,37450,0
20240628,182800,4856246800,37450,37450,37450,37450,0
20240628,182700,4856246800,37450,37450,37450,37450,3151
20240628,182600,4856246800,37450,37450,37450,37450,0
20240628,182500,4856246800,37450,37450,37450,37450,0
20240628,182400,4856246800,37450,37450,37450,37450,0
20240628,182300,4856246800,37450,37450,37450,37450,0
20240628,182200,4856246800,37450,37450,37450,37450,0
20240628,182100,4856246800,37450,37450,37450,37450,0
20240628,182000,4856246800,37450,37450,37450,37450,0
20240628,181900,4856246800,37450,37450,37450,37450,0
20240628,181800,4856246800,37450,37450,37450,37450,0
20240628,181700,4856246800,37450,37450,37450,37450,0
20240628,181600,4856246800,37450,37450,37450,37450,0
20240628,181500,4856246800,37450,37450,37450,37450,0
20240628,181400,4856246800,37450,37450,37450,37450,0
20240628,181300,4856246800,37450,37450,37450,37450,0
20240628,181200,4856246800,37450,37450,37450,37450,0
20240628,181100,4856246800,37450,37450,37450,37450,0
20240628,181000,4856246800,37450,37450,37450,37450,0
20240628,180900,4856246800,37450,37450,37450,37450,0
20240628,180800,4856246800,37450,37450,37450,37450,0
20240628,180700,4856246800,37450,37450,37450,37450,0
20240628,180600,4856246800,37450,37450,37450,37450,0
20240628,180500,4856246800,37450,37450,37450,37450,0
20240628,180400,4856246800,37450,37450,37450,37450,0
20240628,180300,4856246800,37450,37450,37450,37450,0
20240628,180200,4856246800,37450,37450,37450,37450,0
20240628,180100,4856246800,37450,37450,37450,37450,0
20240628,180000,4856246800,37450,37450,37450,37450,0
20240628,175900,4856246800,37450,37450,37450,37450,0
20240628,175800,4856246800,37450,37450,37450,37450,0
20240628,175700,4856246800,37450,37450,37450,37450,3151
20240628,175600,4856246800,37450,37450,37450,37450,0
20240628,175500,4856246800,37450,37450,37450,37450,0
20240628,175400,4856246800,37450,37450,37450,37450,0
20240628,175300,4856246800,37450,37450,37450,37450,0
20240628,175200,4856246800,37450,37450,37450,37450,0
20240628,175100,4856246800,37450,37450,37450,37450,0
20240628,175000,4856246800,37450,37450,37450,37450,0
20240628,174900,4856246800,37450,37450,37450,37450,0
20240628,174800,4856246800,37450,37450,37450,37450,0
20240628,174700,4856246800,37450,37450,37450,37450,0
20240628,174600,4856246800,37450,37450,37450,37450,0
20240628,174500,4856246800,37450,37450,37450,37450,0
20240628,174400,4856246800,37450,37450,37450,37450,0
20240628,174300,4856246800,37450,37450,37450,37450,0
20240628,174200,4856246800,37450,37450,37450,37450,0
20240628,174100,4856246800,37450,37450,37450,37450,0
20240628,174000,4856246800,37450,37450,37450,37450,0
20240628,173900,4856246800,37450,37450,37450,37450,0
20240628,173800,4856246800,37450,37450,37450,37450,0
20240628,173700,4856246800,37450,37450,37450,37450,0
20240628,173600,4856246800,37450,37450,37450,37450,0
20240628,173500,4856246800,37450,37450,37450,37450,0
20240628,173400,4856246800,37450,37450,37450,37450,0
20240628,173300,4856246800,37450,37450,37450,37450,0
20240628,173200,4856246800,37450,37450,37450,37450,0
20240628,173100,4856246800,37450,37450,37450,37450,0
20240628,173000,4856246800,37450,37450,37450,37450,0
20240628,172900,4856246800,37450,37450,37450,37450,0
20240628,172800,4856246800,37450,37450,37450,37450,0
20240628,172700,4856246800,37450,37450,37450,37450,3151
20240628,172600,4856246800,37450,37450,37450,37450,0
20240628,172500,4856246800,37450,37450,37450,37450,0
20240628,172400,4856246800,37450,37450,37450,37450,0
20240628,172300,4856246800,37450,37450,37450,37450,0
20240628,172200,4856246800,37450,37450,37450,37450,0
20240628,172100,4856246800,37450,37450,37450,37450,0
20240628,172000,4856246800,37450,37450,37450,37450,0
20240628,171900,4856246800,37450,37450,37450,37450,0
20240628,171800,4856246800,37450,37450,37450,37450,0
20240628,171700,4856246800,37450,37450,37450,37450,0
20240628,171600,4856246800,37450,37450,37450,37450,0
20240628,171500,4856246800,37450,37450,37450,37450,0
20240628,171400,4856246800,37450,37450,37450,37450,0
20240628,171300,4856246800,37450,37450,37450,37450,0
20240628,171200,4856246800,37450,37450,37450,37450,0
20240628,171100,4856246800,37450,37450,37450,37450,0
20240628,171000,4856246800,37450,37450,37450,37450,0
20240628,170900,4856246800,37450,37450,37450,37450,0
20240628,170800,4856246800,37450,37450,37450,37450,0
20240628,170700,4856246800,37450,37450,37450,37450,0
20240628,170600,4856246800,37450,37450,37450,37450,0
20240628,170500,4856246800,37450,37450,37450,37450,0
20240628,170400,4856246800,37450,37450,37450,37450,0
20240628,170300,4856246800,37450,37450,37450,37450,0
20240628,170200,4856246800,37450,37450,37450,37450,0
20240628,170100,4856246800,37450,37450,37450,37450,0
20240628,170000,4856246800,37450,37450,37450,37450,0
20240628,165900,4856246800,37450,37450,37450,37450,0
20240628,165800,4856246800,37450,37450,37450,37450,0
20240628,165700,4856246800,37450,37450,37450,37450,3151
20240628,165600,4856246800,37450,37450,37450,37450,0
20240628,165500,4856246800,37450,37450,37450,37450,0
20240628,165400,4856246800,37450,37450,37450,37450,0
20240628,165300,4856246800,37450,37450,37450,37450,0
20240628,165200,4856246800,37450,37450,37450,37450,0
20240628,165100,4856246800,37450,37450,37450,37450,0
20240628,165000,4856246800,37450,37450,37450,37450,0
20240628,164900,4856246800,37450,37450,37450,37450,0
20240628,164800,4856246800,37450,37450,37450,37450,0
20240628,164700,4856246800,37450,37450,37450,37450,0
20240628,164600,4856246800,37450,37450,37450,37450,0
20240628,164500,4856246800,37450,37450,37450,37450,0
20240628,164400,4856246800,37450,37450,37450,37450,0
20240628,164300,4856246800,37450,37450,37450,37450,0
20240628,164200,4856246800,37450,37450,37450,37450,0
20240628,164100,4856246800,37450,37450,37450,37450,0
20240628,164000,4856246800,37450,37450,37450,37450,0
20240628,163900,4856246800,37450,37450,37450,37450,0
20240628,163800,4856246800,37450,37450,37450,37450,0
20240628,163700,4856246800,37450,37450,37450,37450,0
20240628,163600,4856246800,37450,37450,37450,37450,0
20240628,163500,4856246800,37450,37450,37450,37450,0
20240628,163400,4856246800,37450,37450,37450,37450,0
20240628,163300,4856246800,37450,37450,37450,37450,0
20240628,163200,4856246800,37450,37450,37450,37450,0
20240628,163100,4856246800,37450,37450,37450,37450,0
20240628,163000,4856246800,37450,37450,37450,37450,0
20240628,162900,4856246800,37450,37450,37450,37450,0
20240628,162800,4856246800,37450,37450,37450,37450,0
20240628,162700,4856246800,37450,37450,37450,37450,3151
20240628,162600,4856246800,37450,37450,37450,37450,0
20240628,162500,4856246800,37450,37450,37450,37450,0
20240628,162400,4856246800,37450,37450,37450,37450,0
20240628,162300,4856246800,37450,37450,37450,37450,0
20240628,162200,4856246800,37450,37450,37450,37450,0
20240628,162100,4856246800,37450,37450,37450,37450,0
20240628,162000,4856246800,37450,37450,37450,37450,0
20240628,161900,4856246800,37450,37450,37450,37450,0
20240628,161800,4856246800,37450,37450,37450,37450,0
20240628,161700,4856246800,37450,37450,37450,37450,0
20240628,161600,4856246800,37450,37450,37450,37450,0
20240628,161500,4856246800,37450,37450,37450,37450,0
20240628,161400,4856246800,37450,37450,37450,37450,0
20240628,161300,4856246800,37450,37450,37450,37450,0
20240628,161200,4856246800,37450,37450,37450,37450,0
20240628,161100,4856246800,37450,37450,37450,37450,0
20240628,161000,4856246800,37450,37450,37450,37450,0
20240628,160900,4856246800,37450,37450,37450,37450,0
20240628,160800,4856246800,37450,37450,37450,37450,0
20240628,160700,4856246800,37450,37450,37450,37450,0
20240628,160600,4856246800,37450,37450,37450,37450,0
20240628,160500,4856246800,37450,37450,37450,37450,0
20240628,160400,4856246800,37450,37450,37450,37450,0
20240628,160300,4856246800,37450,37450,37450,37450,0
20240628,160200,4856246800,37450,37450,37450,37450,0
20240628,160100,4856246800,37450,37450,37450,37450,0
20240628,160000,4856246800,37450,37450,37450,37450,0
20240628,155900,4856246800,37450,37450,37450,37450,0
20240628,155800,4856246800,37450,37450,37450,37450,0
20240628,155700,4856246800,37450,37450,37450,37450,3151
20240628,155600,4856246800,37450,37450,37450,37450,0
20240628,155500,4856246800,37450,37450,37450,37450,0
20240628,155400,4856246800,37450,37450,37450,37450,0
20240628,155300,4856246800,37450,37450,37450,37450,0
20240628,155200,4856246800,37450,37450,37450,37450,0
20240628,155100,4856246800,37450,37450,37450,37450,0
20240628,155000,4856246800,37450,37450,37450,37450,0
20240628,154900,4856246800,37450,37450,37450,37450,0
20240628,154800,4856246800,37450,37450,37450,37450,0
20240628,154700,4856246800,37450,37450,37450,37450,0
20240628,154600,4856246800,37450,37450,37450,37450,0
20240628,154500,4856246800,37450,37450,37450,37450,0
20240628,154400,4856246800,37450,37450,37450,37450,0
20240628,154300,4856246800,37450,37450,37450,37450,0
20240628,154200,4856246800,37450,37450,37450,37450,0
20240628,154100,4856246800,37450,37450,37450,37450,0
20240628,154000,4856246800,37450,37450,37450,37450,0
20240628,153900,4856246800,37450,37450,37450,37450,0
20240628,153800,4856246800,37450,37450,37450,37450,0
20240628,153700,4856246800,37450,37450,37450,37450,0
20240628,153600,4856246800,37450,37450,37450,37450,0
20240628,153500,4856246800,37450,37450,37450,37450,0
20240628,153400,4856246800,37450,37450,37450,37450,0
20240628,153300,4856246800,37450,37450,37450,37450,0
20240628,153200,4856246800,37450,37450,37450,37450,0
20240628,153100,4856246800,37450,37450,37450,37450,0
20240628,153000,4856246800,37450,37450,37450,37450,3151
20240628,152900,4738241850,37500,37500,37500,37500,0
20240628,152800,4738241850,37500,37500,37500,37500,0
20240628,152700,4738241850,37500,37500,37500,37500,0
20240628,152600,4738241850,37500,37500,37500,37500,0
20240628,152500,4738241850,37500,37500,37500,37500,0
20240628,152400,4738241850,37500,37500,37500,37500,0
20240628,152300,4738241850,37500,37500,37500,37500,0
20240628,152200,4738241850,37500,37500,37500,37500,0
20240628,152100,4738241850,37500,37500,37500,37500,0
20240628,152000,4738241850,37500,37500,37500,37500,0
20240628,151900,4738241850,37500,37750,37850,37500,847
20240628,151800,4706270100,37750,37750,37850,37650,1690
20240628,151700,4642445800,37750,37600,37800,37600,1449
20240628,151600,4587848100,37600,37450,37600,37400,1442
20240628,151500,4533723800,37400,37450,37500,37400,276
20240628,151400,4523389800,37400,37450,37500,37400,3083
20240628,151300,4407929750,37450,37450,37500,37450,326
20240628,151200,4395721000,37450,37450,37500,37450,64
20240628,151100,4393323800,37450,37450,37450,37450,42
20240628,151000,4391750900,37450,37450,37450,37450,244
20240628,150900,4382613100,37450,37450,37450,37450,459
20240628,150800,4365423550,37450,37500,37500,37450,85
20240628,150700,4362238750,37500,37500,37500,37500,2
20240628,150600,4362163750,37450,37500,37500,37450,251
20240628,150500,4352752800,37500,37500,37500,37450,24
20240628,150400,4351853850,37450,37450,37450,37450,11
20240628,150300,4351441900,37450,37450,37450,37450,134
20240628,150200,4346423600,37450,37500,37500,37450,747
20240628,150100,4318448400,37500,37500,37500,37500,5
20240628,150000,4318260900,37450,37500,37500,37450,25
20240628,145900,4317324500,37450,37500,37500,37450,78
20240628,145800,4314399600,37450,37500,37500,37450,842
20240628,145700,4282866650,37500,37450,37500,37450,144
20240628,145600,4277469050,37500,37500,37500,37500,40
20240628,145500,4275969050,37500,37500,37500,37500,5
20240628,145400,4275781550,37500,37500,37500,37450,50
20240628,145300,4273907750,37500,37500,37500,37500,42
20240628,145200,4272332750,37500,37500,37500,37450,442
20240628,145100,4255758800,37500,37500,37500,37500,587
20240628,145000,4233746300,37500,37500,37500,37500,180
20240628,144900,4226996300,37500,37500,37550,37500,66
20240628,144800,4224521150,37500,37500,37500,37500,61
20240628,144700,4222233650,37500,37500,37500,37500,50
20240628,144600,4220358650,37500,37500,37500,37500,338
20240628,144500,4207683650,37550,37550,37550,37550,15
20240628,144400,4207120400,37600,37600,37600,37600,0
20240628,144300,4207120400,37600,37500,37600,37500,531
20240628,144200,4187206250,37600,37500,37600,37500,48
20240628,144100,4185405200,37600,37600,37600,37600,6
20240628,144000,4185179600,37500,37550,37550,37500,50
20240628,143900,4183302900,37550,37550,37550,37500,62
20240628,143800,4180976700,37500,37500,37500,37500,214
20240628,143700,4172951700,37550,37550,37550,37550,76
20240628,143600,4170097900,37550,37550,37550,37550,36
20240628,143500,4168746100,37550,37500,37550,37500,47
20240628,143400,4166983000,37500,37550,37550,37500,26
20240628,143300,4166007200,37550,37550,37650,37550,28
20240628,143200,4164953800,37500,37500,37500,37500,0
20240628,143100,4164953800,37500,37600,37600,37500,28
20240628,143000,4163901200,37600,37500,37600,37500,1374
20240628,142900,4112335900,37500,37550,37550,37500,65
20240628,142800,4109898250,37550,37550,37550,37550,34
20240628,142700,4108621550,37500,37550,37550,37500,193
20240628,142600,4101383450,37500,37550,37550,37500,133
20240628,142500,4096391150,37500,37550,37550,37500,353
20240628,142400,4083147700,37500,37550,37550,37500,104
20240628,142300,4079246100,37500,37500,37500,37500,178
20240628,142200,4072571100,37550,37550,37550,37550,3
20240628,142100,4072458450,37550,37550,37550,37550,109
20240628,142000,4068365500,37600,37600,37600,37500,836
20240628,141900,4036975100,37600,37600,37600,37550,233
20240628,141800,4028223700,37600,37650,37650,37600,77
20240628,141700,4025328400,37600,37600,37600,37600,31
20240628,141600,4024162800,37600,37600,37600,37550,112
20240628,141500,4019956100,37600,37600,37600,37600,0
20240628,141400,4019956100,37600,37600,37650,37600,176
20240628,141300,4013338350,37550,37600,37600,37550,3310
20240628,141200,3888886100,37650,37650,37650,37650,117
20240628,141100,3884481050,37650,37650,37650,37650,655
20240628,141000,3859820300,37700,37700,37700,37700,3
20240628,140900,3859707200,37700,37700,37700,37700,2
20240628,140800,3859631800,37650,37700,37700,37650,92
20240628,140700,3856167900,37700,37700,37700,37700,50
20240628,140600,3854282900,37700,37650,37700,37650,20
20240628,140500,3853529700,37650,37650,37650,37650,81
20240628,140400,3850480050,37800,37750,37800,37700,364
20240628,140300,3836756550,37800,37750,37800,37750,247
20240628,140200,3827429400,37750,37750,37750,37700,36
20240628,140100,3826071700,37750,37700,37750,37700,4
20240628,140000,3825920750,37750,37750,37750,37750,3
20240628,135900,3825807500,37850,37800,37850,37750,163
20240628,135800,3819646400,37800,37800,37800,37800,47
20240628,135700,3817869800,37800,37850,37850,37750,651
20240628,135600,3793229800,37850,37700,37850,37700,277
20240628,135500,3782768450,37700,37600,37700,37600,164
20240628,135400,3776595450,37650,37650,37650,37650,45
20240628,135300,3774901200,37650,37700,37700,37650,345
20240628,135200,3761911850,37650,37700,37700,37650,19
20240628,135100,3761196350,37750,37700,37750,37700,34
20240628,135000,3759913150,37750,37700,37750,37700,106
20240628,134900,3755911950,37650,37750,37750,37650,89
20240628,134800,3752559650,37700,37700,37700,37700,63
20240628,134700,3750184550,37650,37700,37700,37650,109
20240628,134600,3746077700,37700,37750,37750,37700,54
20240628,134500,3744041800,37700,37750,37750,37700,490
20240628,134400,3725566300,37700,37700,37700,37700,63
20240628,134300,3723191200,37700,37700,37700,37700,30
20240628,134200,3722060200,37650,37600,37650,37600,794
20240628,134100,3692193750,37550,37500,37600,37500,99
20240628,134000,3688479300,37550,37550,37550,37550,6
20240628,133900,3688254000,37550,37550,37550,37550,5
20240628,133800,3688066250,37550,37550,37600,37550,549
20240628,133700,3667451200,37550,37550,37550,37500,51
20240628,133600,3665536650,37550,37500,37550,37500,86
20240628,133500,3662311050,37550,37550,37550,37550,10
20240628,133400,3661935550,37550,37550,37550,37550,0
20240628,133300,3661935550,37550,37550,37550,37550,62
20240628,133200,3659607450,37550,37550,37550,37550,66
20240628,133100,3657129150,37550,37550,37550,37550,8
20240628,133000,3656828750,37550,37550,37550,37500,601
20240628,132900,3634264300,37550,37550,37550,37550,91
20240628,132800,3630847250,37550,37550,37550,37550,162
20240628,132700,3624764150,37600,37600,37600,37600,4
20240628,132600,3624613750,37550,37550,37550,37550,39
20240628,132500,3623149300,37550,37550,37550,37550,85
20240628,132400,3619957550,37550,37550,37550,37550,5
20240628,132300,3619769800,37550,37550,37550,37550,0
20240628,132200,3619769800,37550,37550,37550,37550,85
20240628,132100,3616578050,37550,37550,37550,37550,2
20240628,132000,3616502950,37600,37550,37600,37550,77
20240628,131900,3613611450,37600,37550,37600,37550,25
20240628,131800,3612671500,37550,37550,37550,37550,31
20240628,131700,3611507450,37550,37550,37550,37550,62
20240628,131600,3609179350,37600,37600,37600,37600,20
20240628,131500,3608427350,37600,37550,37600,37550,36
20240628,131400,3607075050,37600,37600,37600,37550,93
20240628,131300,3603581350,37600,37600,37600,37600,10
20240628,131200,3603205350,37550,37500,37550,37500,303
20240628,131100,3591831050,37500,37550,37550,37500,11
20240628,131000,3591418500,37550,37550,37550,37550,48
20240628,130900,3589616100,37600,37550,37600,37550,34
20240628,130800,3588339150,37550,37600,37600,37550,217
20240628,130700,3580190750,37550,37500,37550,37500,82
20240628,130600,3577112950,37500,37500,37500,37500,62
20240628,130500,3574787950,37550,37500,37550,37500,125
20240628,130400,3570094300,37550,37550,37550,37550,15
20240628,130300,3569531050,37500,37550,37550,37500,63
20240628,130200,3567168500,37550,37550,37550,37550,5
20240628,130100,3566980750,37550,37500,37550,37500,140
20240628,130000,3561729600,37550,37500,37550,37500,12
20240628,125900,3561279050,37500,37500,37500,37500,0
20240628,125800,3561279050,37500,37450,37500,37450,90
20240628,125700,3557905450,37500,37450,37500,37450,58
20240628,125600,3555730800,37500,37500,37500,37500,0
20240628,125500,3555730800,37500,37500,37500,37500,35
20240628,125400,3554418300,37500,37550,37550,37500,63
20240628,125300,3552053650,37550,37550,37550,37550,62
20240628,125200,3549725550,37600,37550,37600,37550,583
20240628,125100,3527813500,37550,37550,37550,37550,56
20240628,125000,3525710700,37550,37500,37550,37500,65
20240628,124900,3523273050,37500,37550,37550,37500,358
20240628,124800,3509848000,37550,37550,37550,37550,4
20240628,124700,3509697800,37550,37600,37600,37550,14
20240628,124600,3509172050,37600,37600,37600,37600,8
20240628,124500,3508871250,37500,37550,37550,37500,63
20240628,124400,3506505650,37550,37550,37550,37550,100
20240628,124300,3502750650,37550,37550,37550,37550,0
20240628,124200,3502750650,37550,37550,37550,37550,74
20240628,124100,3499971950,37550,37550,37550,37550,5
20240628,124000,3499784200,37600,37550,37600,37550,5
20240628,123900,3499596300,37550,37550,37550,37550,63
20240628,123800,3497230650,37550,37600,37600,37550,21
20240628,123700,3496442050,37600,37550,37600,37550,558
20240628,123600,3475464350,37550,37550,37550,37550,3
20240628,123500,3475351700,37500,37600,37600,37500,255
20240628,123400,3465779000,37600,37600,37600,37600,114
20240628,123300,3461492600,37650,37650,37650,37650,0
20240628,123200,3461492600,37650,37600,37650,37600,5
20240628,123100,3461304550,37550,37550,37550,37550,100
20240628,123000,3457549550,37600,37600,37600,37600,124
20240628,122900,3452887150,37550,37550,37550,37550,70
20240628,122800,3450258650,37550,37550,37550,37550,62
20240628,122700,3447930550,37550,37550,37550,37550,0
20240628,122600,3447930550,37550,37550,37550,37550,62
20240628,122500,3445602450,37550,37600,37600,37550,101
20240628,122400,3441809350,37600,37500,37600,37500,220
20240628,122300,3433550250,37500,37600,37600,37500,68
20240628,122200,3430996650,37600,37550,37600,37550,55
20240628,122100,3428928700,37550,37550,37550,37550,0
20240628,122000,3428928700,37550,37550,37600,37550,418
20240628,121900,3413232650,37550,37550,37550,37550,0
20240628,121800,3413232650,37550,37500,37550,37500,334
20240628,121700,3400694050,37500,37500,37500,37500,0
20240628,121600,3400694050,37500,37450,37500,37450,85
20240628,121500,3397507300,37450,37450,37450,37450,66
20240628,121400,3395035600,37450,37450,37450,37450,18
20240628,121300,3394361500,37450,37400,37450,37400,363
20240628,121200,3380772950,37400,37450,37450,37400,475
20240628,121100,3362991800,37450,37450,37450,37450,29
20240628,121000,3361905750,37450,37450,37450,37400,78
20240628,120900,3358988000,37450,37450,37450,37450,17
20240628,120800,3358351350,37450,37450,37450,37450,5
20240628,120700,3358164100,37550,37550,37550,37550,0
20240628,120600,3358164100,37550,37450,37550,37450,69
20240628,120500,3355576150,37400,37400,37400,37400,0
20240628,120400,3355576150,37400,37450,37450,37400,91
20240628,120300,3352169650,37450,37450,37450,37450,500
20240628,120200,3333444650,37450,37500,37500,37450,77
20240628,120100,3330557900,37550,37500,37550,37500,512
20240628,120000,3311355700,37500,37450,37500,37450,767
20240628,115900,3282631300,37450,37500,37500,37450,71
20240628,115800,3279971900,37500,37500,37500,37500,75
20240628,115700,3277159400,37500,37500,37500,37500,11
20240628,115600,3276746900,37450,37500,37500,37450,71
20240628,115500,3274087300,37500,37500,37500,37500,26
20240628,115400,3273112300,37500,37500,37550,37500,309
20240628,115300,3261524300,37500,37500,37500,37500,0
20240628,115200,3261524300,37500,37500,37500,37500,283
20240628,115100,3250911800,37500,37500,37550,37500,762
20240628,115000,3222336450,37550,37550,37550,37550,6
20240628,114900,3222111150,37550,37550,37550,37550,33
20240628,114800,3220872000,37550,37550,37550,37550,270
20240628,114700,3210733500,37600,37600,37600,37600,144
20240628,114600,3205319100,37550,37550,37550,37550,0
20240628,114500,3205319100,37550,37600,37600,37550,72
20240628,114400,3202615000,37550,37550,37550,37550,53
20240628,114300,3200624850,37550,37550,37550,37550,88
20240628,114200,3197320450,37550,37550,37550,37550,1
20240628,114100,3197282900,37500,37550,37550,37500,385
20240628,114000,3182840150,37600,37550,37600,37550,85
20240628,113900,3179648250,37550,37550,37550,37550,0
20240628,113800,3179648250,37550,37550,37550,37550,0
20240628,113700,3179648250,37550,37550,37550,37550,62
20240628,113600,3177320150,37550,37550,37550,37550,49
20240628,113500,3175480200,37500,37600,37600,37500,133
20240628,113400,3170491050,37550,37550,37550,37550,141
20240628,113300,3165196500,37550,37550,37550,37550,76
20240628,113200,3162342700,37550,37550,37550,37550,100
20240628,113100,3158587700,37550,37550,37600,37550,26
20240628,113000,3157610400,37600,37600,37600,37600,14
20240628,112900,3157084000,37550,37600,37600,37550,66
20240628,112800,3154605500,37550,37550,37550,37550,60
20240628,112700,3152352500,37550,37500,37550,37500,360
20240628,112600,3138837600,37500,37550,37550,37500,130
20240628,112500,3133962550,37550,37550,37550,37550,103
20240628,112400,3130094900,37500,37500,37500,37500,122
20240628,112300,3125519900,37550,37550,37550,37550,13
20240628,112200,3125031750,37550,37600,37600,37550,237
20240628,112100,3116131850,37600,37600,37650,37600,373
20240628,112000,3102090150,37600,37600,37600,37600,8
20240628,111900,3101789350,37600,37600,37600,37600,43
20240628,111800,3100172550,37600,37600,37650,37600,53
20240628,111700,3098179600,37600,37650,37650,37600,286
20240628,111600,3087425500,37650,37650,37650,37650,34
20240628,111500,3086145400,37650,37650,37650,37650,128
20240628,111400,3081326200,37650,37650,37650,37650,8
20240628,111300,3081025000,37650,37650,37650,37650,0
20240628,111200,3081025000,37650,37650,37650,37650,56
20240628,111100,3078916600,37600,37600,37600,37600,66
20240628,111000,3076435000,37650,37650,37650,37600,216
20240628,110900,3068302650,37650,37650,37650,37650,6
20240628,110800,3068076750,37600,37650,37650,37600,82
20240628,110700,3064992550,37650,37650,37650,37650,1
20240628,110600,3064954900,37600,37600,37600,37600,340
20240628,110500,3052170900,37600,37600,37600,37600,69
20240628,110400,3049576500,37600,37600,37600,37600,2
20240628,110300,3049501300,37600,37600,37600,37600,53
20240628,110200,3047508500,37650,37650,37650,37600,327
20240628,110100,3035198050,37600,37650,37650,37600,10
20240628,110000,3034821600,37650,37550,37650,37550,67
20240628,105900,3032305550,37650,37650,37650,37650,74
20240628,105800,3029519450,37650,37550,37650,37550,141
20240628,105700,3024214950,37550,37550,37550,37550,33
20240628,105600,3022975800,37600,37500,37600,37500,7
20240628,105500,3022712700,37600,37500,37600,37500,53
20240628,105400,3020720000,37600,37550,37650,37550,137
20240628,105300,3015572300,37550,37550,37550,37550,2
20240628,105200,3015497200,37500,37500,37500,37500,62
20240628,105100,3013172200,37550,37550,37550,37550,7
20240628,105000,3012909350,37500,37550,37600,37500,455
20240628,104900,2995809300,37550,37500,37600,37500,129
20240628,104800,2990968200,37450,37450,37450,37450,0
20240628,104700,2990968200,37450,37450,37450,37450,0
20240628,104600,2990968200,37450,37600,37600,37450,8
20240628,104500,2990667850,37600,37450,37600,37450,4
20240628,104400,2990517750,37450,37450,37450,37450,62
20240628,104300,2988195850,37400,37400,37400,37400,0
20240628,104200,2988195850,37400,37450,37450,37400,269
20240628,104100,2978125750,37450,37500,37500,37450,71
20240628,104000,2975466750,37500,37450,37500,37450,584
20240628,103900,2953593250,37450,37450,37450,37450,0
20240628,103800,2953593250,37450,37450,37450,37450,1
20240628,103700,2953555800,37450,37450,37450,37450,3
20240628,103600,2953443450,37450,37500,37500,37400,506
20240628,103500,2934492750,37600,37600,37600,37600,0
20240628,103400,2934492750,37600,37550,37600,37550,149
20240628,103300,2928893900,37550,37550,37550,37550,62
20240628,103200,2926565800,37600,37500,37600,37450,1310
20240628,103100,2877461000,37500,37500,37500,37500,9
20240628,103000,2877123500,37500,37450,37500,37400,478
20240628,102900,2859222200,37450,37450,37450,37400,15
20240628,102800,2858660550,37450,37400,37450,37400,100
20240628,102700,2854919800,37450,37450,37450,37450,254
20240628,102600,2845407500,37450,37500,37500,37450,145
20240628,102500,2839973350,37500,37500,37500,37450,130
20240628,102400,2835101450,37550,37500,37550,37500,111
20240628,102300,2830938450,37500,37500,37500,37500,162
20240628,102200,2824863450,37500,37500,37500,37500,212
20240628,102100,2816913450,37500,37500,37500,37500,1
20240628,102000,2816875950,37500,37450,37500,37450,66
20240628,101900,2814404000,37450,37500,37500,37400,1161
20240628,101800,2770946650,37500,37500,37500,37500,103
20240628,101700,2767084150,37500,37550,37550,37500,964
20240628,101600,2730931450,37550,37550,37550,37500,318
20240628,101500,2718996500,37550,37550,37600,37550,681
20240628,101400,2693422200,37550,37600,37600,37550,152
20240628,101300,2687711650,37600,37600,37600,37600,58
20240628,101200,2685530850,37600,37550,37600,37550,188
20240628,101100,2678467650,37650,37700,37700,37550,5041
20240628,101000,2488774700,37700,37700,37750,37700,123
20240628,100900,2484136950,37700,37750,37750,37700,328
20240628,100800,2471770850,37750,37750,37750,37750,10
20240628,100700,2471393350,37750,37750,37750,37750,102
20240628,100600,2467542850,37800,37750,37800,37700,1058
20240628,100500,2427626250,37750,37750,37750,37750,146
20240628,100400,2422114750,37750,37800,37800,37750,532
20240628,100300,2402005850,37800,37900,37900,37800,155
20240628,100200,2396143050,37900,37900,37900,37900,83
20240628,100100,2392997350,37900,37850,37900,37800,308
20240628,100000,2381349750,37850,37850,37900,37800,55
20240628,095900,2379267000,37850,37850,37850,37800,173
20240628,095800,2372727300,37850,37900,37900,37850,159
20240628,095700,2366709050,37850,37850,37850,37800,122
20240628,095600,2362092050,37850,37850,37850,37850,351
20240628,095500,2348806700,37800,37800,37800,37800,49
20240628,095400,2346954500,37750,37700,37750,37700,216
20240628,095300,2338810350,37700,37700,37700,37650,125
20240628,095200,2334098150,37700,37650,37700,37650,544
20240628,095100,2313589450,37700,37650,37700,37600,199
20240628,095000,2306098450,37650,37600,37700,37600,231
20240628,094900,2297401300,37600,37600,37600,37600,60
20240628,094800,2295145300,37600,37600,37600,37600,296
20240628,094700,2284015700,37600,37650,37650,37600,396
20240628,094600,2269121400,37650,37650,37650,37650,74
20240628,094500,2266335300,37650,37650,37650,37650,123
20240628,094400,2261704350,37650,37650,37650,37650,377
20240628,094300,2247510300,37700,37650,37700,37650,6
20240628,094200,2247284350,37650,37650,37700,37650,336
20240628,094100,2234628750,37700,37650,37700,37600,381
20240628,094000,2220290500,37700,37700,37700,37650,786
20240628,093900,2190672550,37650,37700,37700,37650,879
20240628,093800,2157540700,37700,37750,37800,37700,1408
20240628,093700,2104427950,37750,37800,37800,37750,668
20240628,093600,2079210250,37800,37800,37850,37800,1427
20240628,093500,2025269050,37850,37950,37950,37850,822
20240628,093400,1994140250,38000,37950,38000,37950,272
20240628,093300,1983814400,37850,37900,37900,37850,885
20240628,093200,1950283450,37900,37950,37950,37900,648
20240628,093100,1925691900,38000,38050,38050,38000,1695
20240628,093000,1861270200,38050,38100,38100,38050,627
20240628,092900,1837406700,38050,38200,38200,38050,1169
20240628,092800,1792836900,38200,38200,38250,38200,235
20240628,092700,1783856100,38200,38200,38200,38150,762
20240628,092600,1754748200,38200,38250,38250,38200,119
20240628,092500,1750200850,38250,38200,38250,38150,518
20240628,092400,1730413500,38250,38250,38250,38200,704
20240628,092300,1703486150,38250,38350,38350,38250,422
20240628,092200,1687337100,38350,38400,38500,38300,1180
20240628,092100,1642059350,38400,38550,38550,38350,4008
20240628,092000,1487941250,38550,38450,38550,38400,2305
20240628,091900,1399219700,38450,38450,38500,38400,3247
20240628,091800,1274330400,38450,38350,38500,38300,3617
20240628,091700,1135393100,38400,38350,38400,38350,2088
20240628,091600,1055277450,38350,38300,38400,38300,3162
20240628,091500,933996450,38300,38050,38350,38050,4711
20240628,091400,753927700,38100,38050,38100,38050,539
20240628,091300,733392250,38050,38100,38150,38050,803
20240628,091200,702819800,38100,38050,38150,38000,2354
20240628,091100,613109750,38050,37950,38050,37900,1375
20240628,091000,560866150,37950,37950,38000,37900,1226
20240628,090900,514341150,37950,37800,37950,37800,2139
20240628,090800,433280700,37800,37650,37900,37550,3135
20240628,090700,314885750,37650,37550,37650,37550,68
20240628,090600,312330650,37550,37500,37550,37500,146
20240628,090500,306853650,37500,37500,37550,37400,807
20240628,090400,276584350,37550,37400,37550,37400,297
20240628,090300,265458750,37500,37400,37500,37350,2622
20240628,090200,167211000,37400,37350,37400,37350,41
20240628,090100,165678500,37350,37500,37600,37350,2876
20240628,090000,57943350,37500,37750,37750,37450,1541
Reference in New Issue Copy Permalink