ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084370/min/candle-20240906.csv

655 lines
34 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
20240906,195200,4241435200,37550,37550,37550,37550,2162
20240906,195100,4241435200,37550,37550,37550,37550,0
20240906,195000,4241435200,37550,37550,37550,37550,0
20240906,194900,4241435200,37550,37550,37550,37550,0
20240906,194800,4241435200,37550,37550,37550,37550,0
20240906,194700,4241435200,37550,37550,37550,37550,0
20240906,194600,4241435200,37550,37550,37550,37550,0
20240906,194500,4241435200,37550,37550,37550,37550,0
20240906,194400,4241435200,37550,37550,37550,37550,0
20240906,194300,4241435200,37550,37550,37550,37550,0
20240906,194200,4241435200,37550,37550,37550,37550,0
20240906,194100,4241435200,37550,37550,37550,37550,0
20240906,194000,4241435200,37550,37550,37550,37550,0
20240906,193900,4241435200,37550,37550,37550,37550,0
20240906,193800,4241435200,37550,37550,37550,37550,0
20240906,193700,4241435200,37550,37550,37550,37550,0
20240906,193600,4241435200,37550,37550,37550,37550,0
20240906,193500,4241435200,37550,37550,37550,37550,0
20240906,193400,4241435200,37550,37550,37550,37550,0
20240906,193300,4241435200,37550,37550,37550,37550,0
20240906,193200,4241435200,37550,37550,37550,37550,0
20240906,193100,4241435200,37550,37550,37550,37550,0
20240906,193000,4241435200,37550,37550,37550,37550,0
20240906,192900,4241435200,37550,37550,37550,37550,0
20240906,192800,4241435200,37550,37550,37550,37550,0
20240906,192700,4241435200,37550,37550,37550,37550,0
20240906,192600,4241435200,37550,37550,37550,37550,0
20240906,192500,4241435200,37550,37550,37550,37550,0
20240906,192400,4241435200,37550,37550,37550,37550,0
20240906,192300,4241435200,37550,37550,37550,37550,0
20240906,192200,4241435200,37550,37550,37550,37550,2162
20240906,192100,4241435200,37550,37550,37550,37550,0
20240906,192000,4241435200,37550,37550,37550,37550,0
20240906,191900,4241435200,37550,37550,37550,37550,0
20240906,191800,4241435200,37550,37550,37550,37550,0
20240906,191700,4241435200,37550,37550,37550,37550,0
20240906,191600,4241435200,37550,37550,37550,37550,0
20240906,191500,4241435200,37550,37550,37550,37550,0
20240906,191400,4241435200,37550,37550,37550,37550,0
20240906,191300,4241435200,37550,37550,37550,37550,0
20240906,191200,4241435200,37550,37550,37550,37550,0
20240906,191100,4241435200,37550,37550,37550,37550,0
20240906,191000,4241435200,37550,37550,37550,37550,0
20240906,190900,4241435200,37550,37550,37550,37550,0
20240906,190800,4241435200,37550,37550,37550,37550,0
20240906,190700,4241435200,37550,37550,37550,37550,0
20240906,190600,4241435200,37550,37550,37550,37550,0
20240906,190500,4241435200,37550,37550,37550,37550,0
20240906,190400,4241435200,37550,37550,37550,37550,0
20240906,190300,4241435200,37550,37550,37550,37550,0
20240906,190200,4241435200,37550,37550,37550,37550,0
20240906,190100,4241435200,37550,37550,37550,37550,0
20240906,190000,4241435200,37550,37550,37550,37550,0
20240906,185900,4241435200,37550,37550,37550,37550,0
20240906,185800,4241435200,37550,37550,37550,37550,0
20240906,185700,4241435200,37550,37550,37550,37550,0
20240906,185600,4241435200,37550,37550,37550,37550,0
20240906,185500,4241435200,37550,37550,37550,37550,0
20240906,185400,4241435200,37550,37550,37550,37550,0
20240906,185300,4241435200,37550,37550,37550,37550,0
20240906,185200,4241435200,37550,37550,37550,37550,2162
20240906,185100,4241435200,37550,37550,37550,37550,0
20240906,185000,4241435200,37550,37550,37550,37550,0
20240906,184900,4241435200,37550,37550,37550,37550,0
20240906,184800,4241435200,37550,37550,37550,37550,0
20240906,184700,4241435200,37550,37550,37550,37550,0
20240906,184600,4241435200,37550,37550,37550,37550,0
20240906,184500,4241435200,37550,37550,37550,37550,0
20240906,184400,4241435200,37550,37550,37550,37550,0
20240906,184300,4241435200,37550,37550,37550,37550,0
20240906,184200,4241435200,37550,37550,37550,37550,0
20240906,184100,4241435200,37550,37550,37550,37550,0
20240906,184000,4241435200,37550,37550,37550,37550,0
20240906,183900,4241435200,37550,37550,37550,37550,0
20240906,183800,4241435200,37550,37550,37550,37550,0
20240906,183700,4241435200,37550,37550,37550,37550,0
20240906,183600,4241435200,37550,37550,37550,37550,0
20240906,183500,4241435200,37550,37550,37550,37550,0
20240906,183400,4241435200,37550,37550,37550,37550,0
20240906,183300,4241435200,37550,37550,37550,37550,0
20240906,183200,4241435200,37550,37550,37550,37550,0
20240906,183100,4241435200,37550,37550,37550,37550,0
20240906,183000,4241435200,37550,37550,37550,37550,0
20240906,182900,4241435200,37550,37550,37550,37550,0
20240906,182800,4241435200,37550,37550,37550,37550,0
20240906,182700,4241435200,37550,37550,37550,37550,0
20240906,182600,4241435200,37550,37550,37550,37550,0
20240906,182500,4241435200,37550,37550,37550,37550,0
20240906,182400,4241435200,37550,37550,37550,37550,0
20240906,182300,4241435200,37550,37550,37550,37550,0
20240906,182200,4241435200,37550,37550,37550,37550,2162
20240906,182100,4241435200,37550,37550,37550,37550,0
20240906,182000,4241435200,37550,37550,37550,37550,0
20240906,181900,4241435200,37550,37550,37550,37550,0
20240906,181800,4241435200,37550,37550,37550,37550,0
20240906,181700,4241435200,37550,37550,37550,37550,0
20240906,181600,4241435200,37550,37550,37550,37550,0
20240906,181500,4241435200,37550,37550,37550,37550,0
20240906,181400,4241435200,37550,37550,37550,37550,0
20240906,181300,4241435200,37550,37550,37550,37550,0
20240906,181200,4241435200,37550,37550,37550,37550,0
20240906,181100,4241435200,37550,37550,37550,37550,0
20240906,181000,4241435200,37550,37550,37550,37550,0
20240906,180900,4241435200,37550,37550,37550,37550,0
20240906,180800,4241435200,37550,37550,37550,37550,0
20240906,180700,4241435200,37550,37550,37550,37550,0
20240906,180600,4241435200,37550,37550,37550,37550,0
20240906,180500,4241435200,37550,37550,37550,37550,0
20240906,180400,4241435200,37550,37550,37550,37550,0
20240906,180300,4241435200,37550,37550,37550,37550,0
20240906,180200,4241435200,37550,37550,37550,37550,0
20240906,180100,4241435200,37550,37550,37550,37550,0
20240906,180000,4241435200,37550,37550,37550,37550,0
20240906,175900,4241435200,37550,37550,37550,37550,0
20240906,175800,4241435200,37550,37550,37550,37550,0
20240906,175700,4241435200,37550,37550,37550,37550,0
20240906,175600,4241435200,37550,37550,37550,37550,0
20240906,175500,4241435200,37550,37550,37550,37550,0
20240906,175400,4241435200,37550,37550,37550,37550,0
20240906,175300,4241435200,37550,37550,37550,37550,0
20240906,175200,4241435200,37550,37550,37550,37550,2162
20240906,175100,4241435200,37550,37550,37550,37550,0
20240906,175000,4241435200,37550,37550,37550,37550,0
20240906,174900,4241435200,37550,37550,37550,37550,0
20240906,174800,4241435200,37550,37550,37550,37550,0
20240906,174700,4241435200,37550,37550,37550,37550,0
20240906,174600,4241435200,37550,37550,37550,37550,0
20240906,174500,4241435200,37550,37550,37550,37550,0
20240906,174400,4241435200,37550,37550,37550,37550,0
20240906,174300,4241435200,37550,37550,37550,37550,0
20240906,174200,4241435200,37550,37550,37550,37550,0
20240906,174100,4241435200,37550,37550,37550,37550,0
20240906,174000,4241435200,37550,37550,37550,37550,0
20240906,173900,4241435200,37550,37550,37550,37550,0
20240906,173800,4241435200,37550,37550,37550,37550,0
20240906,173700,4241435200,37550,37550,37550,37550,0
20240906,173600,4241435200,37550,37550,37550,37550,0
20240906,173500,4241435200,37550,37550,37550,37550,0
20240906,173400,4241435200,37550,37550,37550,37550,0
20240906,173300,4241435200,37550,37550,37550,37550,0
20240906,173200,4241435200,37550,37550,37550,37550,0
20240906,173100,4241435200,37550,37550,37550,37550,0
20240906,173000,4241435200,37550,37550,37550,37550,0
20240906,172900,4241435200,37550,37550,37550,37550,0
20240906,172800,4241435200,37550,37550,37550,37550,0
20240906,172700,4241435200,37550,37550,37550,37550,0
20240906,172600,4241435200,37550,37550,37550,37550,0
20240906,172500,4241435200,37550,37550,37550,37550,0
20240906,172400,4241435200,37550,37550,37550,37550,0
20240906,172300,4241435200,37550,37550,37550,37550,0
20240906,172200,4241435200,37550,37550,37550,37550,2162
20240906,172100,4241435200,37550,37550,37550,37550,0
20240906,172000,4241435200,37550,37550,37550,37550,0
20240906,171900,4241435200,37550,37550,37550,37550,0
20240906,171800,4241435200,37550,37550,37550,37550,0
20240906,171700,4241435200,37550,37550,37550,37550,0
20240906,171600,4241435200,37550,37550,37550,37550,0
20240906,171500,4241435200,37550,37550,37550,37550,0
20240906,171400,4241435200,37550,37550,37550,37550,0
20240906,171300,4241435200,37550,37550,37550,37550,0
20240906,171200,4241435200,37550,37550,37550,37550,0
20240906,171100,4241435200,37550,37550,37550,37550,0
20240906,171000,4241435200,37550,37550,37550,37550,0
20240906,170900,4241435200,37550,37550,37550,37550,0
20240906,170800,4241435200,37550,37550,37550,37550,0
20240906,170700,4241435200,37550,37550,37550,37550,0
20240906,170600,4241435200,37550,37550,37550,37550,0
20240906,170500,4241435200,37550,37550,37550,37550,0
20240906,170400,4241435200,37550,37550,37550,37550,0
20240906,170300,4241435200,37550,37550,37550,37550,0
20240906,170200,4241435200,37550,37550,37550,37550,0
20240906,170100,4241435200,37550,37550,37550,37550,0
20240906,170000,4241435200,37550,37550,37550,37550,0
20240906,165900,4241435200,37550,37550,37550,37550,0
20240906,165800,4241435200,37550,37550,37550,37550,0
20240906,165700,4241435200,37550,37550,37550,37550,0
20240906,165600,4241435200,37550,37550,37550,37550,0
20240906,165500,4241435200,37550,37550,37550,37550,0
20240906,165400,4241435200,37550,37550,37550,37550,0
20240906,165300,4241435200,37550,37550,37550,37550,0
20240906,165200,4241435200,37550,37550,37550,37550,2162
20240906,165100,4241435200,37550,37550,37550,37550,0
20240906,165000,4241435200,37550,37550,37550,37550,0
20240906,164900,4241435200,37550,37550,37550,37550,0
20240906,164800,4241435200,37550,37550,37550,37550,0
20240906,164700,4241435200,37550,37550,37550,37550,0
20240906,164600,4241435200,37550,37550,37550,37550,0
20240906,164500,4241435200,37550,37550,37550,37550,0
20240906,164400,4241435200,37550,37550,37550,37550,0
20240906,164300,4241435200,37550,37550,37550,37550,0
20240906,164200,4241435200,37550,37550,37550,37550,0
20240906,164100,4241435200,37550,37550,37550,37550,0
20240906,164000,4241435200,37550,37550,37550,37550,0
20240906,163900,4241435200,37550,37550,37550,37550,0
20240906,163800,4241435200,37550,37550,37550,37550,0
20240906,163700,4241435200,37550,37550,37550,37550,0
20240906,163600,4241435200,37550,37550,37550,37550,0
20240906,163500,4241435200,37550,37550,37550,37550,0
20240906,163400,4241435200,37550,37550,37550,37550,0
20240906,163300,4241435200,37550,37550,37550,37550,0
20240906,163200,4241435200,37550,37550,37550,37550,0
20240906,163100,4241435200,37550,37550,37550,37550,0
20240906,163000,4241435200,37550,37550,37550,37550,0
20240906,162900,4241435200,37550,37550,37550,37550,0
20240906,162800,4241435200,37550,37550,37550,37550,0
20240906,162700,4241435200,37550,37550,37550,37550,0
20240906,162600,4241435200,37550,37550,37550,37550,0
20240906,162500,4241435200,37550,37550,37550,37550,0
20240906,162400,4241435200,37550,37550,37550,37550,0
20240906,162300,4241435200,37550,37550,37550,37550,0
20240906,162200,4241435200,37550,37550,37550,37550,2162
20240906,162100,4241435200,37550,37550,37550,37550,0
20240906,162000,4241435200,37550,37550,37550,37550,0
20240906,161900,4241435200,37550,37550,37550,37550,0
20240906,161800,4241435200,37550,37550,37550,37550,0
20240906,161700,4241435200,37550,37550,37550,37550,0
20240906,161600,4241435200,37550,37550,37550,37550,0
20240906,161500,4241435200,37550,37550,37550,37550,0
20240906,161400,4241435200,37550,37550,37550,37550,0
20240906,161300,4241435200,37550,37550,37550,37550,0
20240906,161200,4241435200,37550,37550,37550,37550,0
20240906,161100,4241435200,37550,37550,37550,37550,0
20240906,161000,4241435200,37550,37550,37550,37550,0
20240906,160900,4241435200,37550,37550,37550,37550,0
20240906,160800,4241435200,37550,37550,37550,37550,0
20240906,160700,4241435200,37550,37550,37550,37550,0
20240906,160600,4241435200,37550,37550,37550,37550,0
20240906,160500,4241435200,37550,37550,37550,37550,0
20240906,160400,4241435200,37550,37550,37550,37550,0
20240906,160300,4241435200,37550,37550,37550,37550,0
20240906,160200,4241435200,37550,37550,37550,37550,0
20240906,160100,4241435200,37550,37550,37550,37550,0
20240906,160000,4241435200,37550,37550,37550,37550,0
20240906,155900,4241435200,37550,37550,37550,37550,0
20240906,155800,4241435200,37550,37550,37550,37550,0
20240906,155700,4241435200,37550,37550,37550,37550,0
20240906,155600,4241435200,37550,37550,37550,37550,0
20240906,155500,4241435200,37550,37550,37550,37550,0
20240906,155400,4241435200,37550,37550,37550,37550,0
20240906,155300,4241435200,37550,37550,37550,37550,0
20240906,155200,4241435200,37550,37550,37550,37550,2162
20240906,155100,4241435200,37550,37550,37550,37550,0
20240906,155000,4241435200,37550,37550,37550,37550,0
20240906,154900,4241435200,37550,37550,37550,37550,0
20240906,154800,4241435200,37550,37550,37550,37550,0
20240906,154700,4241435200,37550,37550,37550,37550,0
20240906,154600,4241435200,37550,37550,37550,37550,0
20240906,154500,4241435200,37550,37550,37550,37550,0
20240906,154400,4241435200,37550,37550,37550,37550,0
20240906,154300,4241435200,37550,37550,37550,37550,0
20240906,154200,4241435200,37550,37550,37550,37550,0
20240906,154100,4241435200,37550,37550,37550,37550,0
20240906,154000,4241435200,37550,37550,37550,37550,0
20240906,153900,4241435200,37550,37550,37550,37550,0
20240906,153800,4241435200,37550,37550,37550,37550,0
20240906,153700,4241435200,37550,37550,37550,37550,0
20240906,153600,4241435200,37550,37550,37550,37550,0
20240906,153500,4241435200,37550,37550,37550,37550,0
20240906,153400,4241435200,37550,37550,37550,37550,0
20240906,153300,4241435200,37550,37550,37550,37550,0
20240906,153200,4241435200,37550,37550,37550,37550,0
20240906,153100,4241435200,37550,37550,37550,37550,0
20240906,153000,4241435200,37550,37550,37550,37550,2162
20240906,152900,4160252100,37500,37500,37500,37500,0
20240906,152800,4160252100,37500,37500,37500,37500,0
20240906,152700,4160252100,37500,37500,37500,37500,0
20240906,152600,4160252100,37500,37500,37500,37500,0
20240906,152500,4160252100,37500,37500,37500,37500,0
20240906,152400,4160252100,37500,37500,37500,37500,0
20240906,152300,4160252100,37500,37500,37500,37500,0
20240906,152200,4160252100,37500,37500,37500,37500,0
20240906,152100,4160252100,37500,37500,37500,37500,0
20240906,152000,4160252100,37500,37500,37500,37500,0
20240906,151900,4160252100,37500,37500,37550,37500,1439
20240906,151800,4106282150,37500,37450,37500,37450,134
20240906,151700,4101262200,37500,37400,37500,37400,691
20240906,151600,4075384400,37450,37400,37450,37350,1736
20240906,151500,4010462750,37400,37400,37400,37350,151
20240906,151400,4004816700,37400,37350,37400,37350,99
20240906,151300,4001114900,37400,37400,37400,37350,69
20240906,151200,3998535650,37400,37400,37400,37350,232
20240906,151100,3989867400,37350,37350,37350,37350,26
20240906,151000,3988896300,37350,37350,37350,37300,288
20240906,150900,3978139600,37350,37350,37350,37300,359
20240906,150800,3964731000,37350,37350,37350,37350,110
20240906,150700,3960622500,37350,37300,37350,37300,348
20240906,150600,3947626550,37300,37350,37350,37300,96
20240906,150500,3944044650,37350,37400,37400,37350,333
20240906,150400,3931604650,37350,37300,37350,37300,2254
20240906,150300,3847418450,37300,37350,37350,37300,33
20240906,150200,3846186500,37350,37400,37400,37350,339
20240906,150100,3833522600,37350,37350,37400,37350,19
20240906,150000,3832812400,37400,37300,37400,37300,520
20240906,145900,3813390000,37300,37300,37350,37300,63
20240906,145800,3811039300,37350,37350,37350,37300,52
20240906,145700,3809097200,37350,37350,37350,37350,82
20240906,145600,3806034500,37350,37350,37350,37300,209
20240906,145500,3798231250,37300,37350,37350,37300,40
20240906,145400,3796737750,37350,37350,37350,37300,126
20240906,145300,3792036000,37300,37350,37350,37300,199
20240906,145200,3784610500,37350,37350,37350,37300,25
20240906,145100,3783676850,37350,37250,37350,37250,358
20240906,145000,3770327550,37250,37350,37350,37250,117
20240906,144900,3765961800,37350,37300,37350,37250,84
20240906,144800,3762827800,37300,37300,37300,37250,145
20240906,144700,3757419700,37250,37150,37250,37150,1129
20240906,144600,3715430500,37200,37150,37200,37150,826
20240906,144500,3684727600,37200,37200,37200,37150,29
20240906,144400,3683648850,37200,37150,37200,37150,295
20240906,144300,3672688200,37150,37150,37150,37100,357
20240906,144200,3659428550,37150,37100,37150,37100,50
20240906,144100,3657571250,37150,37150,37150,37150,51
20240906,144000,3655676600,37150,37050,37150,37050,415
20240906,143900,3640278650,37100,37100,37100,37050,247
20240906,143800,3631122900,37100,37100,37100,37100,51
20240906,143700,3629230800,37100,37200,37200,37100,2202
20240906,143600,3547497650,37200,37200,37200,37200,15
20240906,143500,3546939650,37200,37200,37200,37200,42
20240906,143400,3545377250,37200,37200,37200,37200,48
20240906,143300,3543591650,37200,37200,37200,37200,120
20240906,143200,3539127650,37200,37150,37200,37150,69
20240906,143100,3536562300,37200,37200,37200,37150,22
20240906,143000,3535743950,37200,37200,37200,37200,49
20240906,142900,3533921150,37200,37200,37200,37200,29
20240906,142800,3532842350,37200,37200,37200,37200,36
20240906,142700,3531503150,37150,37200,37200,37150,351
20240906,142600,3518458600,37250,37200,37250,37200,205
20240906,142500,3510832350,37200,37200,37200,37200,52
20240906,142400,3508897950,37200,37150,37200,37150,39
20240906,142300,3507447750,37200,37200,37200,37150,159
20240906,142200,3501535100,37250,37250,37250,37250,38
20240906,142100,3500119600,37250,37250,37250,37200,316
20240906,142000,3488348700,37300,37250,37300,37250,757
20240906,141900,3460122950,37250,37250,37250,37250,39
20240906,141800,3458670200,37250,37150,37250,37100,628
20240906,141700,3435317400,37100,37200,37200,37100,574
20240906,141600,3413993300,37200,37200,37200,37150,278
20240906,141500,3403664600,37150,37200,37200,37150,132
20240906,141400,3398759900,37200,37200,37200,37200,40
20240906,141300,3397271900,37200,37200,37200,37150,90
20240906,141200,3393925100,37200,37150,37200,37150,908
20240906,141100,3360192100,37200,37200,37200,37200,39
20240906,141000,3358741300,37200,37200,37200,37200,18
20240906,140900,3358071700,37200,37200,37200,37150,592
20240906,140800,3336052150,37250,37250,37250,37250,26
20240906,140700,3335083650,37250,37250,37250,37200,597
20240906,140600,3312874200,37250,37300,37300,37250,333
20240906,140500,3300469300,37300,37300,37300,37300,5
20240906,140400,3300282800,37300,37250,37300,37250,126
20240906,140300,3295588300,37250,37300,37300,37250,19
20240906,140200,3294879650,37300,37300,37300,37250,77
20240906,140100,3292008100,37250,37300,37300,37250,57
20240906,140000,3289884050,37250,37250,37300,37250,45
20240906,135900,3288207500,37300,37300,37300,37250,19
20240906,135800,3287498850,37250,37300,37300,37250,89
20240906,135700,3284182500,37300,37250,37300,37250,351
20240906,135600,3271107450,37300,37300,37300,37300,17
20240906,135500,3270473350,37300,37300,37300,37250,163
20240906,135400,3264394100,37300,37300,37300,37300,13
20240906,135300,3263909200,37250,37250,37250,37200,141
20240906,135200,3258658800,37200,37200,37250,37200,55
20240906,135100,3256611900,37250,37350,37350,37200,1944
20240906,135000,3184130150,37350,37350,37350,37350,16
20240906,134900,3183532550,37350,37350,37350,37350,5
20240906,134800,3183345800,37300,37250,37350,37250,2046
20240906,134700,3107080250,37200,37200,37250,37200,60
20240906,134600,3104846000,37200,37200,37250,37200,46
20240906,134500,3103134000,37200,37200,37200,37150,174
20240906,134400,3096661300,37200,37200,37200,37150,28
20240906,134300,3095620800,37200,37200,37200,37150,92
20240906,134200,3092198500,37200,37200,37200,37150,367
20240906,134100,3078547700,37200,37250,37250,37200,43
20240906,134000,3076947300,37250,37250,37250,37200,53
20240906,133900,3074974850,37200,37200,37250,37200,20
20240906,133800,3074230550,37250,37200,37250,37200,86
20240906,133700,3071030500,37200,37250,37250,37200,44
20240906,133600,3069392950,37250,37250,37250,37250,42
20240906,133500,3067828450,37250,37200,37250,37200,19
20240906,133400,3067120800,37250,37250,37250,37250,41
20240906,133300,3065593550,37250,37250,37250,37250,5
20240906,133200,3065407300,37200,37250,37250,37200,18
20240906,133100,3064736850,37250,37200,37250,37200,53
20240906,133000,3062763950,37250,37250,37250,37250,32
20240906,132900,3061571950,37250,37200,37250,37200,151
20240906,132800,3055950800,37200,37200,37250,37200,30
20240906,132700,3054834550,37200,37200,37250,37200,52
20240906,132600,3052899350,37200,37250,37300,37200,52
20240906,132500,3050961950,37250,37300,37300,37250,45
20240906,132400,3049284800,37300,37300,37300,37250,293
20240906,132300,3038369600,37300,37300,37300,37250,377
20240906,132200,3024310250,37300,37300,37350,37300,28
20240906,132100,3023264950,37300,37350,37350,37300,47
20240906,132000,3021511000,37350,37350,37350,37350,316
20240906,131900,3009708400,37350,37350,37350,37350,18
20240906,131800,3009036100,37350,37300,37350,37300,8
20240906,131700,3008737400,37300,37250,37300,37250,142
20240906,131600,3003440850,37300,37250,37300,37250,58
20240906,131500,3001279800,37250,37250,37250,37250,62
20240906,131400,2998970300,37250,37300,37300,37250,302
20240906,131300,2987717850,37300,37300,37300,37250,118
20240906,131200,2983316500,37300,37300,37300,37300,310
20240906,131100,2971753500,37300,37200,37300,37200,354
20240906,131000,2958575150,37200,37150,37200,37150,28
20240906,130900,2957534250,37200,37150,37200,37150,81
20240906,130800,2954521950,37200,37200,37200,37200,83
20240906,130700,2951434350,37150,37150,37150,37150,58
20240906,130600,2949279650,37150,37150,37150,37100,212
20240906,130500,2941406050,37150,37150,37150,37100,95
20240906,130400,2937878450,37200,37200,37200,37200,79
20240906,130300,2934939650,37200,37200,37200,37150,205
20240906,130200,2927323150,37150,37250,37250,37150,150
20240906,130100,2921743450,37250,37250,37250,37200,92
20240906,130000,2918317000,37250,37250,37300,37250,34
20240906,125900,2917050000,37250,37300,37300,37250,91
20240906,125800,2913659650,37300,37150,37300,37150,593
20240906,125700,2891595950,37200,37200,37200,37200,299
20240906,125600,2880473150,37200,37150,37200,37150,13
20240906,125500,2879989600,37150,37200,37200,37150,12
20240906,125400,2879543250,37200,37200,37200,37200,14
20240906,125300,2879022450,37150,37150,37200,37100,118
20240906,125200,2874640950,37150,37150,37150,37100,94
20240906,125100,2871149350,37100,37150,37150,37100,21
20240906,125000,2870370200,37150,37200,37200,37100,4767
20240906,124900,2693101750,37200,37350,37350,37200,1821
20240906,124800,2625208750,37300,37350,37350,37300,14
20240906,124700,2624685900,37350,37350,37350,37300,147
20240906,124600,2619195700,37300,37350,37350,37300,16
20240906,124500,2618598200,37300,37300,37350,37300,67
20240906,124400,2616098050,37300,37350,37350,37300,429
20240906,124300,2600079400,37350,37300,37350,37250,288
20240906,124200,2589335900,37300,37250,37300,37200,784
20240906,124100,2560128700,37200,37200,37200,37200,23
20240906,124000,2559273100,37200,37250,37250,37200,11
20240906,123900,2558863400,37200,37200,37250,37200,47
20240906,123800,2557113450,37250,37200,37250,37200,50
20240906,123700,2555252650,37200,37250,37250,37200,673
20240906,123600,2530186800,37250,37250,37250,37250,0
20240906,123500,2530186800,37250,37200,37250,37200,259
20240906,123400,2520540800,37200,37200,37250,37200,58
20240906,123300,2518382600,37200,37300,37300,37200,112
20240906,123200,2514213400,37250,37250,37250,37250,67
20240906,123100,2511717650,37250,37250,37250,37250,25
20240906,123000,2510786400,37200,37200,37200,37200,36
20240906,122900,2509447200,37250,37200,37250,37200,47
20240906,122800,2507698200,37250,37250,37300,37250,23
20240906,122700,2506841400,37250,37200,37250,37200,164
20240906,122600,2500735300,37250,37250,37250,37250,20
20240906,122500,2499990300,37250,37250,37250,37200,26
20240906,122400,2499021850,37250,37250,37300,37250,17
20240906,122300,2498387950,37300,37250,37300,37250,53
20240906,122200,2496413200,37250,37250,37250,37250,63
20240906,122100,2494066450,37250,37250,37250,37200,119
20240906,122000,2489635200,37200,37250,37300,37200,28
20240906,121900,2488592100,37300,37250,37300,37200,237
20240906,121800,2479765300,37200,37200,37250,37200,51
20240906,121700,2477867500,37200,37250,37300,37200,287
20240906,121600,2467176250,37250,37350,37350,37250,596
20240906,121500,2444947950,37350,37350,37350,37350,124
20240906,121400,2440316550,37300,37350,37350,37300,418
20240906,121300,2424704350,37350,37350,37400,37350,132
20240906,121200,2419773600,37350,37400,37400,37350,192
20240906,121100,2412601850,37350,37400,37400,37350,515
20240906,121000,2393340900,37450,37450,37450,37450,13
20240906,120900,2392854050,37400,37400,37400,37350,55
20240906,120800,2390797150,37450,37400,37450,37350,537
20240906,120700,2370712900,37450,37400,37450,37400,45
20240906,120600,2369029300,37350,37350,37400,37350,114
20240906,120500,2364769950,37350,37350,37350,37300,88
20240906,120400,2361485500,37300,37350,37400,37300,1351
20240906,120300,2310999350,37350,37300,37350,37250,624
20240906,120200,2287724100,37250,37300,37300,37250,48
20240906,120100,2285935450,37300,37300,37300,37300,12
20240906,120000,2285487850,37250,37300,37300,37250,49
20240906,115900,2283661900,37250,37250,37250,37250,143
20240906,115800,2278335150,37250,37300,37300,37250,184
20240906,115700,2271481050,37300,37300,37300,37300,135
20240906,115600,2266445550,37300,37250,37300,37250,34
20240906,115500,2265178050,37250,37250,37250,37200,376
20240906,115400,2251179100,37200,37200,37200,37200,22
20240906,115300,2250360700,37250,37250,37250,37250,11
20240906,115200,2249950950,37200,37200,37250,37200,23
20240906,115100,2249094500,37250,37250,37250,37200,139
20240906,115000,2243917700,37250,37200,37250,37200,339
20240906,114900,2231290250,37200,37250,37250,37200,58
20240906,114800,2229132050,37200,37250,37250,37200,13
20240906,114700,2228648400,37200,37250,37250,37200,17
20240906,114600,2228015300,37250,37250,37250,37250,391
20240906,114500,2213450550,37250,37250,37250,37250,20
20240906,114400,2212705550,37200,37250,37250,37200,142
20240906,114300,2207422500,37200,37200,37200,37200,38
20240906,114200,2206008900,37200,37150,37250,37150,233
20240906,114100,2197340700,37150,37200,37200,37150,303
20240906,114000,2186073450,37200,37150,37200,37150,555
20240906,113900,2165429600,37150,37250,37250,37150,686
20240906,113800,2139917550,37250,37250,37250,37200,31
20240906,113700,2138764000,37200,37200,37250,37200,426
20240906,113600,2122901250,37200,37200,37250,37200,472
20240906,113500,2105342200,37200,37250,37300,37200,578
20240906,113400,2083813450,37250,37300,37300,37250,433
20240906,113300,2067662750,37300,37350,37350,37300,112
20240906,113200,2063484400,37350,37350,37350,37350,15
20240906,113100,2062924150,37300,37300,37300,37300,75
20240906,113000,2060126650,37350,37250,37350,37250,90
20240906,112900,2056771150,37300,37300,37300,37250,50
20240906,112800,2054906250,37250,37300,37300,37250,51
20240906,112700,2053005800,37250,37250,37300,37250,163
20240906,112600,2046931700,37300,37300,37300,37250,92
20240906,112500,2043501250,37300,37250,37350,37250,1131
20240906,112400,2001313300,37250,37350,37350,37250,737
20240906,112300,1973820550,37400,37400,37450,37400,17
20240906,112200,1973184150,37400,37400,37400,37400,11
20240906,112100,1972772750,37400,37350,37400,37350,131
20240906,112000,1967873900,37400,37400,37400,37400,71
20240906,111900,1965218500,37400,37350,37400,37350,374
20240906,111800,1951231000,37400,37300,37400,37300,546
20240906,111700,1930830850,37300,37300,37300,37300,362
20240906,111600,1917328250,37300,37250,37300,37250,59
20240906,111500,1915129900,37250,37250,37300,37250,68
20240906,111400,1912596300,37250,37250,37250,37250,131
20240906,111300,1907716550,37300,37250,37300,37250,60
20240906,111200,1905480900,37250,37200,37250,37200,266
20240906,111100,1895575450,37250,37400,37400,37200,1362
20240906,111000,1844768350,37400,37400,37450,37400,271
20240906,110900,1834632250,37400,37400,37400,37350,58
20240906,110800,1832463150,37450,37400,37450,37400,156
20240906,110700,1826628100,37450,37450,37450,37400,206
20240906,110600,1818922450,37450,37400,37450,37400,51
20240906,110500,1817013150,37450,37550,37550,37400,859
20240906,110400,1784805500,37550,37450,37550,37450,588
20240906,110300,1762757850,37450,37250,37450,37250,1213
20240906,110200,1717535950,37200,37250,37250,37200,46
20240906,110100,1715824250,37200,37250,37250,37200,8
20240906,110000,1715526350,37200,37350,37350,37200,829
20240906,105900,1684643700,37350,37300,37350,37300,122
20240906,105800,1680092400,37300,37200,37300,37200,636
20240906,105700,1656425900,37150,37200,37200,37150,66
20240906,105600,1653972250,37200,37150,37200,37150,118
20240906,105500,1649588450,37150,37350,37350,37150,1399
20240906,105400,1597479050,37400,37350,37400,37350,43
20240906,105300,1595872350,37400,37350,37400,37350,229
20240906,105200,1587309200,37350,37400,37400,37350,27
20240906,105100,1586300650,37400,37300,37400,37300,160
20240906,105000,1580325250,37350,37300,37350,37300,248
20240906,104900,1571062500,37300,37300,37350,37250,189
20240906,104800,1564014450,37300,37250,37300,37250,49
20240906,104700,1562188550,37250,37300,37300,37250,74
20240906,104600,1559431350,37250,37400,37400,37250,95
20240906,104500,1555887650,37400,37400,37400,37350,73
20240906,104400,1553158000,37400,37350,37400,37350,310
20240906,104300,1541564950,37350,37350,37350,37350,124
20240906,104200,1536933550,37300,37300,37300,37300,167
20240906,104100,1530704450,37250,37300,37300,37250,64
20240906,104000,1528317300,37250,37350,37350,37250,115
20240906,103900,1524024150,37350,37250,37350,37200,432
20240906,103800,1507922700,37200,37200,37250,37200,159
20240906,103700,1502007300,37200,37200,37200,37200,150
20240906,103600,1496427300,37200,37200,37200,37200,23
20240906,103500,1495571700,37150,37350,37350,37150,1770
20240906,103400,1429601700,37400,37350,37400,37350,374
20240906,103300,1415632300,37400,37350,37400,37300,236
20240906,103200,1406820000,37350,37300,37350,37300,75
20240906,103100,1404019350,37300,37300,37350,37300,243
20240906,103000,1394952900,37300,37450,37450,37300,370
20240906,102900,1381131700,37500,37550,37550,37450,232
20240906,102800,1372434450,37550,37550,37550,37550,28
20240906,102700,1371383050,37500,37450,37500,37450,215
20240906,102600,1363329400,37450,37400,37450,37400,174
20240906,102500,1356813150,37450,37500,37500,37450,46
20240906,102400,1355089800,37450,37550,37550,37450,252
20240906,102300,1345635000,37550,37500,37550,37500,426
20240906,102200,1329648150,37500,37400,37500,37350,446
20240906,102100,1312966500,37350,37350,37450,37250,754
20240906,102000,1284778050,37400,37350,37400,37250,509
20240906,101900,1265767600,37350,37450,37450,37300,491
20240906,101800,1247433750,37450,37400,37450,37400,632
20240906,101700,1223784000,37350,37350,37350,37300,111
20240906,101600,1219639000,37350,37350,37350,37350,86
20240906,101500,1216426900,37350,37400,37400,37350,191
20240906,101400,1209291300,37400,37300,37400,37300,459
20240906,101300,1192137050,37350,37250,37350,37250,268
20240906,101200,1182149950,37200,37350,37350,37200,98
20240906,101100,1178499800,37350,37300,37350,37300,216
20240906,101000,1170442350,37300,37250,37300,37250,1110
20240906,100900,1129066400,37200,37250,37300,37200,562
20240906,100800,1108143450,37250,37350,37350,37250,216
20240906,100700,1100087100,37350,37250,37350,37250,317
20240906,100600,1088263950,37250,37300,37300,37200,125
20240906,100500,1083607000,37300,37250,37300,37200,206
20240906,100400,1075930750,37300,37250,37300,37200,188
20240906,100300,1068925950,37200,37200,37200,37200,75
20240906,100200,1066135950,37200,37200,37250,37200,80
20240906,100100,1063159300,37250,37250,37300,37250,169
20240906,100000,1056861150,37300,37450,37450,37300,109
20240906,095900,1052785450,37450,37500,37500,37450,287
20240906,095800,1042026200,37500,37450,37550,37450,75
20240906,095700,1039215450,37500,37400,37500,37400,239
20240906,095600,1030260400,37400,37400,37400,37400,74
20240906,095500,1027492800,37400,37400,37450,37400,40
20240906,095400,1025996150,37400,37400,37400,37400,152
20240906,095300,1020311350,37350,37400,37400,37350,146
20240906,095200,1014852950,37450,37350,37450,37250,407
20240906,095100,999653150,37350,37400,37400,37350,107
20240906,095000,995655050,37400,37200,37400,37200,365
20240906,094900,982052200,37250,37250,37250,37250,2
20240906,094800,981977700,37250,37250,37250,37250,41
20240906,094700,980450450,37300,37250,37300,37250,172
20240906,094600,974041450,37250,37200,37250,37200,176
20240906,094500,967491900,37200,37200,37200,37200,124
20240906,094400,962879100,37200,37300,37300,37200,202
20240906,094300,955360100,37250,37350,37400,37250,539
20240906,094200,935228950,37350,37350,37350,37350,27
20240906,094100,934220500,37350,37250,37350,37250,259
20240906,094000,924559850,37250,37300,37300,37200,114
20240906,093900,920310750,37300,37250,37350,37250,346
20240906,093800,907405400,37300,37300,37350,37250,437
20240906,093700,891098800,37300,37200,37300,37150,914
20240906,093600,857095250,37200,37250,37300,37200,867
20240906,093500,824806900,37300,37350,37350,37300,626
20240906,093400,801454050,37400,37450,37450,37400,276
20240906,093300,791131050,37450,37500,37500,37450,43
20240906,093200,789520550,37450,37400,37500,37400,90
20240906,093100,786150350,37450,37450,37450,37450,645
20240906,093000,761995100,37450,37400,37450,37400,285
20240906,092900,751327550,37350,37400,37400,37350,397
20240906,092800,736489650,37400,37400,37450,37400,241
20240906,092700,727466750,37400,37550,37550,37350,2701
20240906,092600,626262650,37550,37600,37600,37550,252
20240906,092500,616791950,37600,37650,37650,37550,1499
20240906,092400,560401300,37650,37650,37650,37650,8
20240906,092300,560100100,37650,37650,37700,37600,518
20240906,092200,540601700,37600,37600,37600,37600,4
20240906,092100,540451300,37600,37600,37600,37600,5
20240906,092000,540263300,37650,37650,37700,37650,417
20240906,091900,524561950,37600,37650,37700,37500,1564
20240906,091800,465787750,37650,37550,37650,37550,806
20240906,091700,435491400,37550,37550,37550,37550,310
20240906,091600,423850900,37550,37550,37550,37550,70
20240906,091500,421222400,37550,37550,37550,37550,88
20240906,091400,417918000,37550,37600,37600,37550,726
20240906,091300,390644350,37600,37550,37700,37550,1077
20240906,091200,350150400,37550,37750,37750,37550,1096
20240906,091100,308891850,37800,37700,37900,37700,1196
20240906,091000,263665100,37700,37650,37700,37650,148
20240906,090900,258091450,37600,37600,37650,37600,120
20240906,090800,253578950,37600,37650,37650,37600,205
20240906,090700,245863950,37600,37700,37700,37600,380
20240906,090600,231560150,37700,37700,37700,37700,130
20240906,090500,226659150,37750,37500,37750,37450,729
20240906,090400,199242650,37550,37700,37700,37500,2112
20240906,090300,119932850,37800,37600,37850,37600,1236
20240906,090200,73284250,37550,37600,37600,37550,47
20240906,090100,71519300,37550,37750,37850,37550,1003
20240906,090000,33682050,37600,37500,37600,37500,845
Reference in New Issue Copy Permalink