ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084370/min/candle-20240904.csv

655 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
20240904,195200,13350221350,38350,38350,38350,38350,2822
20240904,195100,13350221350,38350,38350,38350,38350,0
20240904,195000,13350221350,38350,38350,38350,38350,0
20240904,194900,13350221350,38350,38350,38350,38350,0
20240904,194800,13350221350,38350,38350,38350,38350,0
20240904,194700,13350221350,38350,38350,38350,38350,0
20240904,194600,13350221350,38350,38350,38350,38350,0
20240904,194500,13350221350,38350,38350,38350,38350,0
20240904,194400,13350221350,38350,38350,38350,38350,0
20240904,194300,13350221350,38350,38350,38350,38350,0
20240904,194200,13350221350,38350,38350,38350,38350,0
20240904,194100,13350221350,38350,38350,38350,38350,0
20240904,194000,13350221350,38350,38350,38350,38350,0
20240904,193900,13350221350,38350,38350,38350,38350,0
20240904,193800,13350221350,38350,38350,38350,38350,0
20240904,193700,13350221350,38350,38350,38350,38350,0
20240904,193600,13350221350,38350,38350,38350,38350,0
20240904,193500,13350221350,38350,38350,38350,38350,0
20240904,193400,13350221350,38350,38350,38350,38350,0
20240904,193300,13350221350,38350,38350,38350,38350,0
20240904,193200,13350221350,38350,38350,38350,38350,0
20240904,193100,13350221350,38350,38350,38350,38350,0
20240904,193000,13350221350,38350,38350,38350,38350,0
20240904,192900,13350221350,38350,38350,38350,38350,0
20240904,192800,13350221350,38350,38350,38350,38350,0
20240904,192700,13350221350,38350,38350,38350,38350,0
20240904,192600,13350221350,38350,38350,38350,38350,0
20240904,192500,13350221350,38350,38350,38350,38350,0
20240904,192400,13350221350,38350,38350,38350,38350,0
20240904,192300,13350221350,38350,38350,38350,38350,0
20240904,192200,13350221350,38350,38350,38350,38350,2822
20240904,192100,13350221350,38350,38350,38350,38350,0
20240904,192000,13350221350,38350,38350,38350,38350,0
20240904,191900,13350221350,38350,38350,38350,38350,0
20240904,191800,13350221350,38350,38350,38350,38350,0
20240904,191700,13350221350,38350,38350,38350,38350,0
20240904,191600,13350221350,38350,38350,38350,38350,0
20240904,191500,13350221350,38350,38350,38350,38350,0
20240904,191400,13350221350,38350,38350,38350,38350,0
20240904,191300,13350221350,38350,38350,38350,38350,0
20240904,191200,13350221350,38350,38350,38350,38350,0
20240904,191100,13350221350,38350,38350,38350,38350,0
20240904,191000,13350221350,38350,38350,38350,38350,0
20240904,190900,13350221350,38350,38350,38350,38350,0
20240904,190800,13350221350,38350,38350,38350,38350,0
20240904,190700,13350221350,38350,38350,38350,38350,0
20240904,190600,13350221350,38350,38350,38350,38350,0
20240904,190500,13350221350,38350,38350,38350,38350,0
20240904,190400,13350221350,38350,38350,38350,38350,0
20240904,190300,13350221350,38350,38350,38350,38350,0
20240904,190200,13350221350,38350,38350,38350,38350,0
20240904,190100,13350221350,38350,38350,38350,38350,0
20240904,190000,13350221350,38350,38350,38350,38350,0
20240904,185900,13350221350,38350,38350,38350,38350,0
20240904,185800,13350221350,38350,38350,38350,38350,0
20240904,185700,13350221350,38350,38350,38350,38350,0
20240904,185600,13350221350,38350,38350,38350,38350,0
20240904,185500,13350221350,38350,38350,38350,38350,0
20240904,185400,13350221350,38350,38350,38350,38350,0
20240904,185300,13350221350,38350,38350,38350,38350,0
20240904,185200,13350221350,38350,38350,38350,38350,2822
20240904,185100,13350221350,38350,38350,38350,38350,0
20240904,185000,13350221350,38350,38350,38350,38350,0
20240904,184900,13350221350,38350,38350,38350,38350,0
20240904,184800,13350221350,38350,38350,38350,38350,0
20240904,184700,13350221350,38350,38350,38350,38350,0
20240904,184600,13350221350,38350,38350,38350,38350,0
20240904,184500,13350221350,38350,38350,38350,38350,0
20240904,184400,13350221350,38350,38350,38350,38350,0
20240904,184300,13350221350,38350,38350,38350,38350,0
20240904,184200,13350221350,38350,38350,38350,38350,0
20240904,184100,13350221350,38350,38350,38350,38350,0
20240904,184000,13350221350,38350,38350,38350,38350,0
20240904,183900,13350221350,38350,38350,38350,38350,0
20240904,183800,13350221350,38350,38350,38350,38350,0
20240904,183700,13350221350,38350,38350,38350,38350,0
20240904,183600,13350221350,38350,38350,38350,38350,0
20240904,183500,13350221350,38350,38350,38350,38350,0
20240904,183400,13350221350,38350,38350,38350,38350,0
20240904,183300,13350221350,38350,38350,38350,38350,0
20240904,183200,13350221350,38350,38350,38350,38350,0
20240904,183100,13350221350,38350,38350,38350,38350,0
20240904,183000,13350221350,38350,38350,38350,38350,0
20240904,182900,13350221350,38350,38350,38350,38350,0
20240904,182800,13350221350,38350,38350,38350,38350,0
20240904,182700,13350221350,38350,38350,38350,38350,0
20240904,182600,13350221350,38350,38350,38350,38350,0
20240904,182500,13350221350,38350,38350,38350,38350,0
20240904,182400,13350221350,38350,38350,38350,38350,0
20240904,182300,13350221350,38350,38350,38350,38350,0
20240904,182200,13350221350,38350,38350,38350,38350,2822
20240904,182100,13350221350,38350,38350,38350,38350,0
20240904,182000,13350221350,38350,38350,38350,38350,0
20240904,181900,13350221350,38350,38350,38350,38350,0
20240904,181800,13350221350,38350,38350,38350,38350,0
20240904,181700,13350221350,38350,38350,38350,38350,0
20240904,181600,13350221350,38350,38350,38350,38350,0
20240904,181500,13350221350,38350,38350,38350,38350,0
20240904,181400,13350221350,38350,38350,38350,38350,0
20240904,181300,13350221350,38350,38350,38350,38350,0
20240904,181200,13350221350,38350,38350,38350,38350,0
20240904,181100,13350221350,38350,38350,38350,38350,0
20240904,181000,13350221350,38350,38350,38350,38350,0
20240904,180900,13350221350,38350,38350,38350,38350,0
20240904,180800,13350221350,38350,38350,38350,38350,0
20240904,180700,13350221350,38350,38350,38350,38350,0
20240904,180600,13350221350,38350,38350,38350,38350,0
20240904,180500,13350221350,38350,38350,38350,38350,0
20240904,180400,13350221350,38350,38350,38350,38350,0
20240904,180300,13350221350,38350,38350,38350,38350,0
20240904,180200,13350221350,38350,38350,38350,38350,0
20240904,180100,13350221350,38350,38350,38350,38350,0
20240904,180000,13350221350,38350,38350,38350,38350,0
20240904,175900,13350221350,38350,38350,38350,38350,0
20240904,175800,13350221350,38350,38350,38350,38350,0
20240904,175700,13350221350,38350,38350,38350,38350,0
20240904,175600,13350221350,38350,38350,38350,38350,0
20240904,175500,13350221350,38350,38350,38350,38350,0
20240904,175400,13350221350,38350,38350,38350,38350,0
20240904,175300,13350221350,38350,38350,38350,38350,0
20240904,175200,13350221350,38350,38350,38350,38350,2822
20240904,175100,13350221350,38350,38350,38350,38350,0
20240904,175000,13350221350,38350,38350,38350,38350,0
20240904,174900,13350221350,38350,38350,38350,38350,0
20240904,174800,13350221350,38350,38350,38350,38350,0
20240904,174700,13350221350,38350,38350,38350,38350,0
20240904,174600,13350221350,38350,38350,38350,38350,0
20240904,174500,13350221350,38350,38350,38350,38350,0
20240904,174400,13350221350,38350,38350,38350,38350,0
20240904,174300,13350221350,38350,38350,38350,38350,0
20240904,174200,13350221350,38350,38350,38350,38350,0
20240904,174100,13350221350,38350,38350,38350,38350,0
20240904,174000,13350221350,38350,38350,38350,38350,0
20240904,173900,13350221350,38350,38350,38350,38350,0
20240904,173800,13350221350,38350,38350,38350,38350,0
20240904,173700,13350221350,38350,38350,38350,38350,0
20240904,173600,13350221350,38350,38350,38350,38350,0
20240904,173500,13350221350,38350,38350,38350,38350,0
20240904,173400,13350221350,38350,38350,38350,38350,0
20240904,173300,13350221350,38350,38350,38350,38350,0
20240904,173200,13350221350,38350,38350,38350,38350,0
20240904,173100,13350221350,38350,38350,38350,38350,0
20240904,173000,13350221350,38350,38350,38350,38350,0
20240904,172900,13350221350,38350,38350,38350,38350,0
20240904,172800,13350221350,38350,38350,38350,38350,0
20240904,172700,13350221350,38350,38350,38350,38350,0
20240904,172600,13350221350,38350,38350,38350,38350,0
20240904,172500,13350221350,38350,38350,38350,38350,0
20240904,172400,13350221350,38350,38350,38350,38350,0
20240904,172300,13350221350,38350,38350,38350,38350,0
20240904,172200,13350221350,38350,38350,38350,38350,2822
20240904,172100,13350221350,38350,38350,38350,38350,0
20240904,172000,13350221350,38350,38350,38350,38350,0
20240904,171900,13350221350,38350,38350,38350,38350,0
20240904,171800,13350221350,38350,38350,38350,38350,0
20240904,171700,13350221350,38350,38350,38350,38350,0
20240904,171600,13350221350,38350,38350,38350,38350,0
20240904,171500,13350221350,38350,38350,38350,38350,0
20240904,171400,13350221350,38350,38350,38350,38350,0
20240904,171300,13350221350,38350,38350,38350,38350,0
20240904,171200,13350221350,38350,38350,38350,38350,0
20240904,171100,13350221350,38350,38350,38350,38350,0
20240904,171000,13350221350,38350,38350,38350,38350,0
20240904,170900,13350221350,38350,38350,38350,38350,0
20240904,170800,13350221350,38350,38350,38350,38350,0
20240904,170700,13350221350,38350,38350,38350,38350,0
20240904,170600,13350221350,38350,38350,38350,38350,0
20240904,170500,13350221350,38350,38350,38350,38350,0
20240904,170400,13350221350,38350,38350,38350,38350,0
20240904,170300,13350221350,38350,38350,38350,38350,0
20240904,170200,13350221350,38350,38350,38350,38350,0
20240904,170100,13350221350,38350,38350,38350,38350,0
20240904,170000,13350221350,38350,38350,38350,38350,0
20240904,165900,13350221350,38350,38350,38350,38350,0
20240904,165800,13350221350,38350,38350,38350,38350,0
20240904,165700,13350221350,38350,38350,38350,38350,0
20240904,165600,13350221350,38350,38350,38350,38350,0
20240904,165500,13350221350,38350,38350,38350,38350,0
20240904,165400,13350221350,38350,38350,38350,38350,0
20240904,165300,13350221350,38350,38350,38350,38350,0
20240904,165200,13350221350,38350,38350,38350,38350,2822
20240904,165100,13350221350,38350,38350,38350,38350,0
20240904,165000,13350221350,38350,38350,38350,38350,0
20240904,164900,13350221350,38350,38350,38350,38350,0
20240904,164800,13350221350,38350,38350,38350,38350,0
20240904,164700,13350221350,38350,38350,38350,38350,0
20240904,164600,13350221350,38350,38350,38350,38350,0
20240904,164500,13350221350,38350,38350,38350,38350,0
20240904,164400,13350221350,38350,38350,38350,38350,0
20240904,164300,13350221350,38350,38350,38350,38350,0
20240904,164200,13350221350,38350,38350,38350,38350,0
20240904,164100,13350221350,38350,38350,38350,38350,0
20240904,164000,13350221350,38350,38350,38350,38350,0
20240904,163900,13350221350,38350,38350,38350,38350,0
20240904,163800,13350221350,38350,38350,38350,38350,0
20240904,163700,13350221350,38350,38350,38350,38350,0
20240904,163600,13350221350,38350,38350,38350,38350,0
20240904,163500,13350221350,38350,38350,38350,38350,0
20240904,163400,13350221350,38350,38350,38350,38350,0
20240904,163300,13350221350,38350,38350,38350,38350,0
20240904,163200,13350221350,38350,38350,38350,38350,0
20240904,163100,13350221350,38350,38350,38350,38350,0
20240904,163000,13350221350,38350,38350,38350,38350,0
20240904,162900,13350221350,38350,38350,38350,38350,0
20240904,162800,13350221350,38350,38350,38350,38350,0
20240904,162700,13350221350,38350,38350,38350,38350,0
20240904,162600,13350221350,38350,38350,38350,38350,0
20240904,162500,13350221350,38350,38350,38350,38350,0
20240904,162400,13350221350,38350,38350,38350,38350,0
20240904,162300,13350221350,38350,38350,38350,38350,0
20240904,162200,13350221350,38350,38350,38350,38350,2822
20240904,162100,13350221350,38350,38350,38350,38350,0
20240904,162000,13350221350,38350,38350,38350,38350,0
20240904,161900,13350221350,38350,38350,38350,38350,0
20240904,161800,13350221350,38350,38350,38350,38350,0
20240904,161700,13350221350,38350,38350,38350,38350,0
20240904,161600,13350221350,38350,38350,38350,38350,0
20240904,161500,13350221350,38350,38350,38350,38350,0
20240904,161400,13350221350,38350,38350,38350,38350,0
20240904,161300,13350221350,38350,38350,38350,38350,0
20240904,161200,13350221350,38350,38350,38350,38350,0
20240904,161100,13350221350,38350,38350,38350,38350,0
20240904,161000,13350221350,38350,38350,38350,38350,0
20240904,160900,13350221350,38350,38350,38350,38350,0
20240904,160800,13350221350,38350,38350,38350,38350,0
20240904,160700,13350221350,38350,38350,38350,38350,0
20240904,160600,13350221350,38350,38350,38350,38350,0
20240904,160500,13350221350,38350,38350,38350,38350,0
20240904,160400,13350221350,38350,38350,38350,38350,0
20240904,160300,13350221350,38350,38350,38350,38350,0
20240904,160200,13350221350,38350,38350,38350,38350,0
20240904,160100,13350221350,38350,38350,38350,38350,0
20240904,160000,13350221350,38350,38350,38350,38350,0
20240904,155900,13350221350,38350,38350,38350,38350,0
20240904,155800,13350221350,38350,38350,38350,38350,0
20240904,155700,13350221350,38350,38350,38350,38350,0
20240904,155600,13350221350,38350,38350,38350,38350,0
20240904,155500,13350221350,38350,38350,38350,38350,0
20240904,155400,13350221350,38350,38350,38350,38350,0
20240904,155300,13350221350,38350,38350,38350,38350,0
20240904,155200,13350221350,38350,38350,38350,38350,2822
20240904,155100,13350221350,38350,38350,38350,38350,0
20240904,155000,13350221350,38350,38350,38350,38350,0
20240904,154900,13350221350,38350,38350,38350,38350,0
20240904,154800,13350221350,38350,38350,38350,38350,0
20240904,154700,13350221350,38350,38350,38350,38350,0
20240904,154600,13350221350,38350,38350,38350,38350,0
20240904,154500,13350221350,38350,38350,38350,38350,0
20240904,154400,13350221350,38350,38350,38350,38350,0
20240904,154300,13350221350,38350,38350,38350,38350,0
20240904,154200,13350221350,38350,38350,38350,38350,0
20240904,154100,13350221350,38350,38350,38350,38350,0
20240904,154000,13350221350,38350,38350,38350,38350,0
20240904,153900,13350221350,38350,38350,38350,38350,0
20240904,153800,13350221350,38350,38350,38350,38350,0
20240904,153700,13350221350,38350,38350,38350,38350,0
20240904,153600,13350221350,38350,38350,38350,38350,0
20240904,153500,13350221350,38350,38350,38350,38350,0
20240904,153400,13350221350,38350,38350,38350,38350,0
20240904,153300,13350221350,38350,38350,38350,38350,0
20240904,153200,13350221350,38350,38350,38350,38350,0
20240904,153100,13350221350,38350,38350,38350,38350,0
20240904,153000,13350221350,38350,38350,38350,38350,2822
20240904,152900,13241997650,38450,38450,38450,38450,0
20240904,152800,13241997650,38450,38450,38450,38450,0
20240904,152700,13241997650,38450,38450,38450,38450,0
20240904,152600,13241997650,38450,38450,38450,38450,0
20240904,152500,13241997650,38450,38450,38450,38450,0
20240904,152400,13241997650,38450,38450,38450,38450,0
20240904,152300,13241997650,38450,38450,38450,38450,0
20240904,152200,13241997650,38450,38450,38450,38450,0
20240904,152100,13241997650,38450,38450,38450,38450,0
20240904,152000,13241997650,38450,38450,38450,38450,0
20240904,151900,13241997650,38450,38400,38450,38400,780
20240904,151800,13212017350,38450,38400,38450,38400,546
20240904,151700,13191031200,38400,38500,38500,38400,2106
20240904,151600,13110102600,38500,38500,38500,38500,407
20240904,151500,13094433100,38500,38500,38550,38450,1468
20240904,151400,13037868650,38500,38450,38500,38450,685
20240904,151300,13011519150,38450,38400,38450,38400,72
20240904,151200,13008750850,38450,38400,38450,38400,769
20240904,151100,12979220250,38400,38300,38400,38300,990
20240904,151000,12941219350,38350,38300,38350,38250,503
20240904,150900,12921943750,38300,38300,38300,38250,46
20240904,150800,12920182050,38300,38250,38300,38250,233
20240904,150700,12911258200,38300,38350,38350,38250,1463
20240904,150600,12855230550,38350,38350,38350,38350,690
20240904,150500,12828769050,38350,38350,38350,38300,60
20240904,150400,12826468100,38350,38350,38350,38300,71
20240904,150300,12823746300,38350,38350,38350,38250,484
20240904,150200,12805207950,38300,38250,38300,38250,1745
20240904,150100,12738378950,38300,38200,38300,38200,596
20240904,150000,12715580550,38250,38250,38250,38200,407
20240904,145900,12700027850,38250,38250,38250,38250,444
20240904,145800,12683044850,38250,38250,38250,38250,153
20240904,145700,12677192600,38250,38200,38250,38200,138
20240904,145600,12671919650,38200,38200,38250,38200,957
20240904,145500,12635351400,38250,38200,38300,38200,62
20240904,145400,12632980150,38300,38300,38300,38250,804
20240904,145300,12602214950,38300,38300,38300,38250,1188
20240904,145200,12556719600,38300,38350,38350,38300,99
20240904,145100,12552927800,38350,38300,38350,38250,1022
20240904,145000,12513806800,38300,38300,38300,38250,142
20240904,144900,12508368250,38300,38300,38300,38300,73
20240904,144800,12505572350,38300,38300,38300,38250,201
20240904,144700,12497876850,38300,38250,38300,38250,66
20240904,144600,12495350850,38250,38350,38350,38250,25
20240904,144500,12494392200,38350,38250,38350,38250,305
20240904,144400,12482712100,38250,38250,38250,38250,87
20240904,144300,12479384350,38250,38150,38250,38150,797
20240904,144200,12448962600,38200,38150,38200,38150,636
20240904,144100,12424667450,38150,38150,38200,38150,297
20240904,144000,12413335750,38150,38200,38200,38150,368
20240904,143900,12399295050,38150,38200,38250,38150,236
20240904,143800,12390278250,38200,38200,38200,38150,215
20240904,143700,12382066700,38200,38200,38250,38200,545
20240904,143600,12361245000,38200,38250,38250,38200,70
20240904,143500,12358568100,38250,38300,38300,38250,518
20240904,143400,12338749600,38300,38350,38350,38250,104
20240904,143300,12334765600,38350,38300,38350,38250,167
20240904,143200,12328369950,38350,38250,38350,38250,301
20240904,143100,12316847700,38250,38200,38250,38200,271
20240904,143000,12306487550,38200,38300,38350,38200,857
20240904,142900,12273684950,38350,38400,38400,38300,382
20240904,142800,12259032850,38400,38400,38400,38350,100
20240904,142700,12255193600,38400,38400,38400,38350,769
20240904,142600,12225670750,38350,38300,38400,38300,3179
20240904,142500,12103733050,38300,38150,38300,38150,948
20240904,142400,12067493450,38150,38200,38200,38150,395
20240904,142300,12052421750,38150,38150,38200,38150,158
20240904,142200,12046392550,38150,38200,38250,38150,248
20240904,142100,12036916900,38250,38150,38250,38150,225
20240904,142000,12028329300,38150,38150,38150,38100,341
20240904,141900,12015322550,38150,38100,38200,38100,530
20240904,141800,11995099200,38100,38100,38100,38050,567
20240904,141700,11973512200,38050,38050,38050,38000,233
20240904,141600,11964652200,38100,38050,38100,38000,670
20240904,141500,11939160950,38000,38000,38050,38000,797
20240904,141400,11908869050,38050,38000,38050,38000,239
20240904,141300,11899784600,38000,38050,38050,38000,419
20240904,141200,11883858550,38000,38000,38050,38000,64
20240904,141100,11881425300,38000,38050,38050,38000,534
20240904,141000,11861130300,38050,38100,38100,38000,634
20240904,140900,11837014750,38100,38100,38100,38050,279
20240904,140800,11826395450,38050,38000,38150,38000,835
20240904,140700,11794613250,38050,38000,38050,38000,934
20240904,140600,11759108750,38000,38050,38050,38000,665
20240904,140500,11733810950,38050,38000,38100,38000,1175
20240904,140400,11689113850,38000,38100,38100,38000,11788
20240904,140300,11240595000,38100,38100,38150,38100,129
20240904,140200,11235674250,38150,38150,38150,38100,196
20240904,140100,11228199650,38150,38100,38200,38100,142
20240904,140000,11222783050,38100,38200,38250,38100,906
20240904,135900,11188229550,38200,38200,38200,38150,413
20240904,135800,11172459100,38200,38100,38200,38100,154
20240904,135700,11166588600,38150,38100,38150,38100,170
20240904,135600,11160110350,38100,38100,38100,38100,155
20240904,135500,11154204850,38100,38100,38100,38050,602
20240904,135400,11131275850,38100,38050,38150,38050,697
20240904,135300,11104723400,38050,38050,38100,38050,175
20240904,135200,11098061250,38100,38150,38150,38050,218
20240904,135100,11089758150,38050,38100,38150,38050,241
20240904,135000,11080576350,38050,38150,38150,38050,750
20240904,134900,11052001100,38200,38150,38200,38150,138
20240904,134800,11046736350,38150,38100,38200,38100,197
20240904,134700,11039224800,38100,38150,38150,38100,129
20240904,134600,11034304900,38150,38150,38150,38150,164
20240904,134500,11028048300,38150,38100,38150,38050,948
20240904,134400,10991935700,38100,38150,38200,38100,355
20240904,134300,10978404200,38100,38150,38150,38100,108
20240904,134200,10974288250,38100,38150,38150,38100,271
20240904,134100,10963958050,38100,38100,38150,38100,121
20240904,134000,10959343150,38100,38150,38200,38100,584
20240904,133900,10937088350,38200,38100,38200,38100,28
20240904,133800,10936019050,38100,38150,38200,38100,241
20240904,133700,10926824600,38150,38150,38150,38100,163
20240904,133600,10920606350,38150,38200,38200,38100,293
20240904,133500,10909438500,38200,38150,38200,38100,330
20240904,133400,10896849500,38150,38200,38200,38150,299
20240904,133300,10885440150,38200,38200,38200,38150,54
20240904,133200,10883377400,38150,38200,38200,38150,231
20240904,133100,10874564450,38200,38150,38200,38150,78
20240904,133000,10871587600,38150,38150,38150,38100,681
20240904,132900,10845631450,38200,38150,38200,38100,205
20240904,132800,10837804950,38100,38100,38200,38100,288
20240904,132700,10826822900,38100,38200,38200,38100,109
20240904,132600,10822666750,38150,38150,38250,38150,1740
20240904,132500,10756208150,38150,38100,38200,38050,587
20240904,132400,10733848100,38150,38150,38200,38150,63
20240904,132300,10731444500,38100,38100,38150,38100,155
20240904,132200,10725537800,38150,38100,38150,38100,1024
20240904,132100,10686522250,38150,38100,38150,38100,1008
20240904,132000,10648115900,38100,38150,38200,38100,396
20240904,131900,10633023400,38150,38100,38200,38100,233
20240904,131800,10624138750,38150,38100,38200,38100,449
20240904,131700,10607008000,38150,38150,38150,38100,841
20240904,131600,10574948400,38150,38150,38200,38150,478
20240904,131500,10556712500,38150,38150,38200,38100,574
20240904,131400,10534817750,38150,38200,38200,38150,256
20240904,131300,10525039700,38200,38250,38250,38150,236
20240904,131200,10516029400,38150,38200,38200,38150,391
20240904,131100,10501094500,38200,38200,38200,38150,995
20240904,131000,10463111500,38250,38150,38250,38150,592
20240904,130900,10440508400,38250,38150,38250,38150,829
20240904,130800,10408843950,38200,38150,38200,38150,2
20240904,130700,10408767600,38150,38150,38200,38150,408
20240904,130600,10393195900,38200,38200,38200,38150,125
20240904,130500,10388420950,38150,38200,38200,38150,384
20240904,130400,10373766650,38200,38150,38200,38150,1103
20240904,130300,10331632850,38200,38200,38200,38150,121
20240904,130200,10327016500,38200,38200,38200,38150,125
20240904,130100,10322247400,38200,38100,38200,38100,242
20240904,130000,10313015350,38100,38100,38200,38050,601
20240904,125900,10290123300,38200,38150,38200,38100,264
20240904,125800,10280057450,38150,38050,38150,38050,416
20240904,125700,10264205000,38050,38150,38150,38050,3799
20240904,125600,10119522050,38150,38150,38200,38150,1098
20240904,125500,10077631350,38150,38200,38250,38150,981
20240904,125400,10040196100,38200,38200,38200,38200,530
20240904,125300,10019950100,38250,38250,38250,38250,197
20240904,125200,10012414850,38250,38200,38250,38200,556
20240904,125100,9991154950,38250,38200,38250,38200,260
20240904,125000,9981222900,38200,38250,38250,38200,277
20240904,124900,9970640000,38250,38250,38250,38250,111
20240904,124800,9966394250,38250,38250,38250,38250,136
20240904,124700,9961192250,38300,38300,38350,38250,153
20240904,124600,9955331200,38300,38250,38300,38250,307
20240904,124500,9943575350,38250,38250,38250,38200,703
20240904,124400,9916696950,38300,38250,38300,38250,11
20240904,124300,9916276150,38250,38350,38350,38250,472
20240904,124200,9898196050,38300,38350,38350,38250,90
20240904,124100,9894746900,38300,38200,38350,38200,742
20240904,124000,9866356500,38200,38200,38250,38150,569
20240904,123900,9844625100,38200,38250,38300,38200,302
20240904,123800,9833073600,38250,38300,38350,38250,1822
20240904,123700,9763214400,38300,38250,38350,38250,208
20240904,123600,9755248800,38250,38200,38350,38200,903
20240904,123500,9720699100,38200,38250,38250,38200,535
20240904,123400,9700261150,38250,38200,38250,38200,139
20240904,123300,9694949050,38250,38300,38300,38250,226
20240904,123200,9686304500,38250,38300,38300,38250,153
20240904,123100,9680452050,38300,38300,38300,38200,346
20240904,123000,9667216850,38300,38250,38300,38200,560
20240904,122900,9645820500,38250,38250,38250,38200,268
20240904,122800,9635569850,38250,38250,38250,38250,122
20240904,122700,9630903350,38250,38300,38350,38250,180
20240904,122600,9624010300,38250,38200,38250,38200,746
20240904,122500,9595481400,38200,38250,38250,38150,515
20240904,122400,9575815000,38250,38350,38350,38250,220
20240904,122300,9567394650,38300,38350,38350,38300,33
20240904,122200,9566130650,38350,38300,38350,38300,205
20240904,122100,9558279100,38350,38250,38350,38250,241
20240904,122000,9549048750,38300,38250,38350,38200,971
20240904,121900,9511906050,38250,38250,38250,38250,65
20240904,121800,9509419800,38300,38300,38350,38200,1193
20240904,121700,9463792450,38250,38150,38250,38150,1624
20240904,121600,9401751400,38150,38150,38150,38150,209
20240904,121500,9393778050,38150,38150,38200,38150,480
20240904,121400,9375466000,38150,38150,38200,38150,212
20240904,121300,9367378150,38150,38200,38200,38150,55
20240904,121200,9365278550,38200,38200,38250,38150,2028
20240904,121100,9287769600,38200,38250,38250,38200,14
20240904,121000,9287234550,38200,38150,38200,38150,1161
20240904,120900,9242917250,38150,38200,38200,38150,575
20240904,120800,9220952950,38200,38150,38250,38100,1971
20240904,120700,9145687400,38150,38150,38150,38150,1144
20240904,120600,9102043800,38150,38150,38150,38100,344
20240904,120500,9088920650,38100,38150,38200,38100,718
20240904,120400,9061535150,38200,38200,38200,38150,132
20240904,120300,9056497800,38200,38150,38200,38150,709
20240904,120200,9029414550,38150,38150,38200,38150,1455
20240904,120100,8973874250,38200,38100,38200,38100,1071
20240904,120000,8933041100,38100,38150,38200,38100,809
20240904,115900,8902197850,38200,38150,38200,38150,720
20240904,115800,8874704400,38150,38150,38200,38150,532
20240904,115700,8854403250,38150,38150,38200,38150,1938
20240904,115600,8780459100,38200,38300,38300,38200,436
20240904,115500,8763793250,38300,38200,38300,38150,2546
20240904,115400,8666509900,38200,38250,38250,38200,148
20240904,115300,8660850000,38300,38250,38300,38200,2458
20240904,115200,8566821650,38300,38300,38350,38300,1010
20240904,115100,8528134400,38300,38400,38400,38300,4806
20240904,115000,8343913500,38400,38400,38400,38400,310
20240904,114900,8332009500,38400,38450,38450,38400,142
20240904,114800,8326554500,38400,38400,38450,38400,131
20240904,114700,8321523950,38450,38400,38450,38400,186
20240904,114600,8314378450,38450,38450,38450,38400,162
20240904,114500,8308149750,38450,38400,38450,38350,1124
20240904,114400,8264991700,38400,38400,38400,38400,126
20240904,114300,8260153300,38400,38450,38450,38400,110
20240904,114200,8255929250,38400,38400,38450,38350,151
20240904,114100,8250130750,38400,38350,38450,38350,432
20240904,114000,8233541800,38350,38450,38450,38350,545
20240904,113900,8212633400,38500,38450,38500,38450,148
20240904,113800,8206942700,38500,38400,38500,38400,313
20240904,113700,8194911750,38400,38350,38400,38350,1510
20240904,113600,8137001750,38350,38350,38350,38350,100
20240904,113500,8133166750,38350,38450,38450,38350,3107
20240904,113400,8013842900,38450,38500,38500,38450,250
20240904,113300,8004227900,38450,38450,38500,38450,314
20240904,113200,7992149050,38450,38450,38500,38450,241
20240904,113100,7982876750,38450,38550,38550,38450,130
20240904,113000,7977876150,38550,38450,38550,38400,710
20240904,112900,7950589250,38450,38450,38450,38450,213
20240904,112800,7942399400,38450,38500,38500,38400,160
20240904,112700,7936247300,38450,38450,38450,38400,238
20240904,112600,7927096500,38450,38400,38450,38400,26
20240904,112500,7926098000,38450,38500,38500,38400,637
20240904,112400,7901619350,38550,38500,38550,38450,125
20240904,112300,7896808850,38450,38450,38550,38450,435
20240904,112200,7880066550,38450,38400,38450,38400,1571
20240904,112100,7819723600,38450,38500,38500,38450,541
20240904,112000,7798921950,38450,38450,38500,38450,274
20240904,111900,7788386150,38500,38500,38550,38450,246
20240904,111800,7778920300,38500,38500,38500,38500,50
20240904,111700,7776995300,38500,38500,38550,38500,498
20240904,111600,7757819400,38500,38450,38500,38450,183
20240904,111500,7750779150,38500,38600,38600,38500,780
20240904,111400,7720723650,38700,38650,38700,38600,292
20240904,111300,7709437300,38650,38600,38650,38600,150
20240904,111200,7703647250,38650,38500,38650,38450,1147
20240904,111100,7659417900,38550,38500,38600,38500,487
20240904,111000,7640664950,38450,38600,38650,38450,1356
20240904,110900,7588422900,38600,38600,38650,38600,145
20240904,110800,7582825000,38550,38600,38650,38550,232
20240904,110700,7573871250,38600,38450,38600,38450,734
20240904,110600,7545602050,38450,38450,38500,38450,554
20240904,110500,7524300100,38500,38500,38500,38400,771
20240904,110400,7494636600,38500,38450,38650,38450,3506
20240904,110300,7359624900,38450,38450,38500,38450,134
20240904,110200,7354472450,38450,38450,38500,38450,394
20240904,110100,7339323100,38500,38450,38500,38450,682
20240904,110000,7313096400,38400,38500,38600,38400,3450
20240904,105900,7180305550,38500,38600,38600,38500,225
20240904,105800,7171627800,38500,38550,38550,38500,278
20240904,105700,7160915800,38600,38550,38600,38500,879
20240904,105600,7127041100,38600,38550,38600,38500,313
20240904,105500,7114975350,38550,38600,38600,38500,1303
20240904,105400,7064758750,38550,38600,38650,38550,515
20240904,105300,7044885950,38600,38600,38650,38550,963
20240904,105200,7007711100,38550,38600,38650,38550,186
20240904,105100,7000535700,38700,38600,38700,38550,151
20240904,105000,6994709200,38550,38600,38700,38550,607
20240904,104900,6971290400,38650,38650,38750,38600,2108
20240904,104800,6889725550,38600,38650,38650,38600,209
20240904,104700,6881651550,38650,38650,38700,38650,1126
20240904,104600,6838106800,38550,38650,38700,38550,725
20240904,104500,6810110550,38650,38650,38700,38600,1086
20240904,104400,6768154150,38650,38650,38700,38650,235
20240904,104300,6759064800,38650,38750,38750,38600,758
20240904,104200,6729723100,38750,38750,38800,38750,550
20240904,104100,6708390150,38750,38750,38850,38750,980
20240904,104000,6670370750,38800,38900,38950,38800,1001
20240904,103900,6631504100,38950,38900,38950,38900,440
20240904,103800,6614383100,38850,38900,38900,38850,212
20240904,103700,6606144350,38950,39000,39000,38950,714
20240904,103600,6578322050,38950,38800,39000,38750,1793
20240904,103500,6508460500,38800,38850,38850,38650,1262
20240904,103400,6459497100,38900,38750,38900,38750,1060
20240904,103300,6418356850,38700,38650,38700,38650,292
20240904,103200,6407067150,38650,38600,38750,38600,1893
20240904,103100,6333838550,38600,38450,38600,38450,543
20240904,103000,6312915550,38450,38550,38550,38450,4861
20240904,102900,6125736500,38550,38650,38700,38550,2893
20240904,102800,6014035950,38650,38650,38650,38600,201
20240904,102700,6006269250,38650,38650,38650,38600,130
20240904,102600,6001249400,38700,38750,38750,38700,78
20240904,102500,5998230050,38750,38700,38750,38600,1253
20240904,102400,5949800100,38700,38750,38750,38700,147
20240904,102300,5944111100,38700,38650,38700,38650,265
20240904,102200,5933861300,38650,38700,38700,38650,152
20240904,102100,5927985500,38700,38700,38700,38650,174
20240904,102000,5921259600,38650,38700,38700,38650,1096
20240904,101900,5878891400,38700,38750,38750,38700,228
20240904,101800,5870066750,38700,38700,38750,38700,294
20240904,101700,5858683400,38700,38800,38800,38700,1060
20240904,101600,5817646450,38750,38700,38750,38700,460
20240904,101500,5799828300,38700,38750,38750,38700,567
20240904,101400,5777870500,38800,38800,38800,38750,239
20240904,101300,5768597800,38800,38850,38850,38800,786
20240904,101200,5738066700,38900,38750,38900,38750,709
20240904,101100,5710541050,38750,38800,38800,38750,842
20240904,101000,5677886600,38800,38750,38850,38750,584
20240904,100900,5655233450,38800,38750,38900,38750,372
20240904,100800,5640793400,38800,38750,38800,38750,275
20240904,100700,5630126650,38750,38750,38800,38700,476
20240904,100600,5611681000,38750,38800,38800,38700,571
20240904,100500,5589577700,38800,38750,38850,38700,958
20240904,100400,5552427050,38800,38800,38850,38750,93
20240904,100300,5548819400,38800,38650,38850,38650,2417
20240904,100200,5455252950,38700,38800,38900,38700,3817
20240904,100100,5307424900,38800,38950,38950,38800,486
20240904,100000,5288536850,38900,38850,39000,38800,1687
20240904,095900,5222984100,38850,39000,39000,38850,464
20240904,095800,5204920200,38950,38950,38950,38950,15
20240904,095700,5204335950,38950,39000,39000,38900,963
20240904,095600,5166844000,38950,39100,39100,38950,212
20240904,095500,5158577050,39100,38950,39250,38800,3754
20240904,095400,5012034700,39000,39100,39100,39000,768
20240904,095300,4982075950,39100,39100,39100,39100,857
20240904,095200,4948567250,39100,39400,39400,39100,2061
20240904,095100,4867634400,39450,39350,39450,39350,343
20240904,095000,4854114650,39350,39300,39350,39250,449
20240904,094900,4836470850,39300,39300,39300,39250,220
20240904,094800,4827831650,39300,39200,39350,39200,610
20240904,094700,4803862950,39200,39150,39200,39150,378
20240904,094600,4789052000,39150,39150,39150,39100,208
20240904,094500,4780912450,39100,39050,39100,38900,1272
20240904,094400,4731278950,39150,39150,39150,38600,6100
20240904,094300,4493702950,39050,39150,39150,39050,80
20240904,094200,4490577450,39050,39050,39200,39050,219
20240904,094100,4482012500,39050,39100,39100,39050,139
20240904,094000,4476578300,39050,39100,39100,39000,1369
20240904,093900,4423141000,39150,39050,39150,39050,440
20240904,093800,4405919150,39050,38950,39050,38900,555
20240904,093700,4384301300,39000,39100,39150,38900,2589
20240904,093600,4283106300,39050,39050,39100,38900,1094
20240904,093500,4240448450,39100,38950,39250,38900,4253
20240904,093400,4074209350,38950,38950,39050,38850,1519
20240904,093300,4015043150,38900,38900,38900,38850,220
20240904,093200,4006486600,38900,38800,38900,38800,176
20240904,093100,3999650200,38750,38800,38800,38650,2044
20240904,093000,3920482000,38750,38800,38850,38500,7198
20240904,092900,3642589600,38800,38650,38800,38650,740
20240904,092800,3613915400,38650,38650,38700,38650,306
20240904,092700,3602078400,38650,38700,38700,38650,763
20240904,092600,3572558850,38700,38650,38700,38600,732
20240904,092500,3544270700,38600,38800,38800,38600,4144
20240904,092400,3383942450,38800,38750,38950,38750,1155
20240904,092300,3339036550,38750,38700,38800,38700,2281
20240904,092200,3250631350,38750,38750,38850,38700,4732
20240904,092100,3067028900,38700,38850,38850,38650,3232
20240904,092000,2941902750,38850,39150,39150,38800,6030
20240904,091900,2706704700,39150,39300,39300,39100,2212
20240904,091800,2620020250,39250,39350,39400,39250,3400
20240904,091700,2486323550,39300,39450,39500,39300,979
20240904,091600,2447792200,39400,39350,39450,39350,886
20240904,091500,2412860450,39350,39300,39350,39250,1178
20240904,091400,2366553150,39300,39450,39500,39300,1196
20240904,091300,2319438800,39450,39050,39450,39000,3823
20240904,091200,2169584450,39050,39200,39250,39050,2622
20240904,091100,2066989400,39200,39400,39400,39150,4064
20240904,091000,1907386300,39400,39500,39550,39400,1980
20240904,090900,1829231350,39500,39450,39650,39450,2008
20240904,090800,1749850000,39450,39400,39550,39400,922
20240904,090700,1713445150,39450,39350,39450,39250,830
20240904,090600,1680804950,39350,39100,39400,39000,3028
20240904,090500,1562246600,39100,39350,39400,39050,2703
20240904,090400,1456330600,39350,39050,39500,39050,3086
20240904,090300,1335233550,39000,39550,39550,38950,3936
20240904,090200,1181106250,39500,39500,39550,39200,3628
20240904,090100,1038482050,39500,38700,39500,38000,13576
20240904,090000,510481050,38900,39650,39750,38700,12913
Reference in New Issue Copy Permalink