ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214430/min/candle-20240902.csv

698 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
20240902,203500,1115298300,31900,31900,31900,31900,738
20240902,203400,1115298300,31900,31900,31900,31900,0
20240902,203300,1115298300,31900,31900,31900,31900,0
20240902,203200,1115298300,31900,31900,31900,31900,0
20240902,203100,1115298300,31900,31900,31900,31900,0
20240902,203000,1115298300,31900,31900,31900,31900,0
20240902,202900,1115298300,31900,31900,31900,31900,0
20240902,202800,1115298300,31900,31900,31900,31900,0
20240902,202700,1115298300,31900,31900,31900,31900,0
20240902,202600,1115298300,31900,31900,31900,31900,0
20240902,202500,1115298300,31900,31900,31900,31900,0
20240902,202400,1115298300,31900,31900,31900,31900,0
20240902,202300,1115298300,31900,31900,31900,31900,0
20240902,202200,1115298300,31900,31900,31900,31900,0
20240902,202100,1115298300,31900,31900,31900,31900,0
20240902,202000,1115298300,31900,31900,31900,31900,0
20240902,201900,1115298300,31900,31900,31900,31900,0
20240902,201800,1115298300,31900,31900,31900,31900,0
20240902,201700,1115298300,31900,31900,31900,31900,0
20240902,201600,1115298300,31900,31900,31900,31900,0
20240902,201500,1115298300,31900,31900,31900,31900,0
20240902,201400,1115298300,31900,31900,31900,31900,0
20240902,201300,1115298300,31900,31900,31900,31900,0
20240902,201200,1115298300,31900,31900,31900,31900,0
20240902,201100,1115298300,31900,31900,31900,31900,0
20240902,201000,1115298300,31900,31900,31900,31900,0
20240902,200900,1115298300,31900,31900,31900,31900,0
20240902,200800,1115298300,31900,31900,31900,31900,0
20240902,200700,1115298300,31900,31900,31900,31900,0
20240902,200600,1115298300,31900,31900,31900,31900,0
20240902,200500,1115298300,31900,31900,31900,31900,738
20240902,200400,1115298300,31900,31900,31900,31900,0
20240902,200300,1115298300,31900,31900,31900,31900,0
20240902,200200,1115298300,31900,31900,31900,31900,0
20240902,200100,1115298300,31900,31900,31900,31900,0
20240902,200000,1115298300,31900,31900,31900,31900,0
20240902,195900,1115298300,31900,31900,31900,31900,0
20240902,195800,1115298300,31900,31900,31900,31900,0
20240902,195700,1115298300,31900,31900,31900,31900,0
20240902,195600,1115298300,31900,31900,31900,31900,0
20240902,195500,1115298300,31900,31900,31900,31900,0
20240902,195400,1115298300,31900,31900,31900,31900,0
20240902,195300,1115298300,31900,31900,31900,31900,0
20240902,195200,1115298300,31900,31900,31900,31900,0
20240902,195100,1115298300,31900,31900,31900,31900,0
20240902,195000,1115298300,31900,31900,31900,31900,0
20240902,194900,1115298300,31900,31900,31900,31900,0
20240902,194800,1115298300,31900,31900,31900,31900,0
20240902,194700,1115298300,31900,31900,31900,31900,0
20240902,194600,1115298300,31900,31900,31900,31900,0
20240902,194500,1115298300,31900,31900,31900,31900,0
20240902,194400,1115298300,31900,31900,31900,31900,0
20240902,194300,1115298300,31900,31900,31900,31900,0
20240902,194200,1115298300,31900,31900,31900,31900,0
20240902,194100,1115298300,31900,31900,31900,31900,0
20240902,194000,1115298300,31900,31900,31900,31900,0
20240902,193900,1115298300,31900,31900,31900,31900,0
20240902,193800,1115298300,31900,31900,31900,31900,0
20240902,193700,1115298300,31900,31900,31900,31900,0
20240902,193600,1115298300,31900,31900,31900,31900,0
20240902,193500,1115298300,31900,31900,31900,31900,738
20240902,193400,1115298300,31900,31900,31900,31900,0
20240902,193300,1115298300,31900,31900,31900,31900,0
20240902,193200,1115298300,31900,31900,31900,31900,0
20240902,193100,1115298300,31900,31900,31900,31900,0
20240902,193000,1115298300,31900,31900,31900,31900,0
20240902,192900,1115298300,31900,31900,31900,31900,0
20240902,192800,1115298300,31900,31900,31900,31900,0
20240902,192700,1115298300,31900,31900,31900,31900,0
20240902,192600,1115298300,31900,31900,31900,31900,0
20240902,192500,1115298300,31900,31900,31900,31900,0
20240902,192400,1115298300,31900,31900,31900,31900,0
20240902,192300,1115298300,31900,31900,31900,31900,0
20240902,192200,1115298300,31900,31900,31900,31900,0
20240902,192100,1115298300,31900,31900,31900,31900,0
20240902,192000,1115298300,31900,31900,31900,31900,0
20240902,191900,1115298300,31900,31900,31900,31900,0
20240902,191800,1115298300,31900,31900,31900,31900,0
20240902,191700,1115298300,31900,31900,31900,31900,0
20240902,191600,1115298300,31900,31900,31900,31900,0
20240902,191500,1115298300,31900,31900,31900,31900,0
20240902,191400,1115298300,31900,31900,31900,31900,0
20240902,191300,1115298300,31900,31900,31900,31900,0
20240902,191200,1115298300,31900,31900,31900,31900,0
20240902,191100,1115298300,31900,31900,31900,31900,0
20240902,191000,1115298300,31900,31900,31900,31900,0
20240902,190900,1115298300,31900,31900,31900,31900,0
20240902,190800,1115298300,31900,31900,31900,31900,0
20240902,190700,1115298300,31900,31900,31900,31900,0
20240902,190600,1115298300,31900,31900,31900,31900,0
20240902,190500,1115298300,31900,31900,31900,31900,738
20240902,190400,1115298300,31900,31900,31900,31900,0
20240902,190300,1115298300,31900,31900,31900,31900,0
20240902,190200,1115298300,31900,31900,31900,31900,0
20240902,190100,1115298300,31900,31900,31900,31900,0
20240902,190000,1115298300,31900,31900,31900,31900,0
20240902,185900,1115298300,31900,31900,31900,31900,0
20240902,185800,1115298300,31900,31900,31900,31900,0
20240902,185700,1115298300,31900,31900,31900,31900,0
20240902,185600,1115298300,31900,31900,31900,31900,0
20240902,185500,1115298300,31900,31900,31900,31900,0
20240902,185400,1115298300,31900,31900,31900,31900,0
20240902,185300,1115298300,31900,31900,31900,31900,0
20240902,185200,1115298300,31900,31900,31900,31900,0
20240902,185100,1115298300,31900,31900,31900,31900,0
20240902,185000,1115298300,31900,31900,31900,31900,0
20240902,184900,1115298300,31900,31900,31900,31900,0
20240902,184800,1115298300,31900,31900,31900,31900,0
20240902,184700,1115298300,31900,31900,31900,31900,0
20240902,184600,1115298300,31900,31900,31900,31900,0
20240902,184500,1115298300,31900,31900,31900,31900,0
20240902,184400,1115298300,31900,31900,31900,31900,0
20240902,184300,1115298300,31900,31900,31900,31900,0
20240902,184200,1115298300,31900,31900,31900,31900,0
20240902,184100,1115298300,31900,31900,31900,31900,0
20240902,184000,1115298300,31900,31900,31900,31900,0
20240902,183900,1115298300,31900,31900,31900,31900,0
20240902,183800,1115298300,31900,31900,31900,31900,0
20240902,183700,1115298300,31900,31900,31900,31900,0
20240902,183600,1115298300,31900,31900,31900,31900,0
20240902,183500,1115298300,31900,31900,31900,31900,738
20240902,183400,1115298300,31900,31900,31900,31900,0
20240902,183300,1115298300,31900,31900,31900,31900,0
20240902,183200,1115298300,31900,31900,31900,31900,0
20240902,183100,1115298300,31900,31900,31900,31900,0
20240902,183000,1115298300,31900,31900,31900,31900,0
20240902,182900,1115298300,31900,31900,31900,31900,0
20240902,182800,1115298300,31900,31900,31900,31900,0
20240902,182700,1115298300,31900,31900,31900,31900,0
20240902,182600,1115298300,31900,31900,31900,31900,0
20240902,182500,1115298300,31900,31900,31900,31900,0
20240902,182400,1115298300,31900,31900,31900,31900,0
20240902,182300,1115298300,31900,31900,31900,31900,0
20240902,182200,1115298300,31900,31900,31900,31900,0
20240902,182100,1115298300,31900,31900,31900,31900,0
20240902,182000,1115298300,31900,31900,31900,31900,0
20240902,181900,1115298300,31900,31900,31900,31900,0
20240902,181800,1115298300,31900,31900,31900,31900,0
20240902,181700,1115298300,31900,31900,31900,31900,0
20240902,181600,1115298300,31900,31900,31900,31900,0
20240902,181500,1115298300,31900,31900,31900,31900,0
20240902,181400,1115298300,31900,31900,31900,31900,0
20240902,181300,1115298300,31900,31900,31900,31900,0
20240902,181200,1115298300,31900,31900,31900,31900,0
20240902,181100,1115298300,31900,31900,31900,31900,0
20240902,181000,1115298300,31900,31900,31900,31900,0
20240902,180900,1115298300,31900,31900,31900,31900,0
20240902,180800,1115298300,31900,31900,31900,31900,0
20240902,180700,1115298300,31900,31900,31900,31900,0
20240902,180600,1115298300,31900,31900,31900,31900,0
20240902,180500,1115298300,31900,31900,31900,31900,738
20240902,180400,1115298300,31900,31900,31900,31900,0
20240902,180300,1115298300,31900,31900,31900,31900,0
20240902,180200,1115298300,31900,31900,31900,31900,0
20240902,180100,1115298300,31900,31900,31900,31900,0
20240902,180000,1115298300,31900,31900,31900,31900,0
20240902,175900,1115298300,31900,31900,31900,31900,0
20240902,175800,1115298300,31900,31900,31900,31900,0
20240902,175700,1115298300,31900,31900,31900,31900,0
20240902,175600,1115298300,31900,31900,31900,31900,0
20240902,175500,1115298300,31900,31900,31900,31900,0
20240902,175400,1115298300,31900,31900,31900,31900,0
20240902,175300,1115298300,31900,31900,31900,31900,0
20240902,175200,1115298300,31900,31900,31900,31900,0
20240902,175100,1115298300,31900,31900,31900,31900,0
20240902,175000,1115298300,31900,31900,31900,31900,0
20240902,174900,1115298300,31900,31900,31900,31900,0
20240902,174800,1115298300,31900,31900,31900,31900,0
20240902,174700,1115298300,31900,31900,31900,31900,0
20240902,174600,1115298300,31900,31900,31900,31900,0
20240902,174500,1115298300,31900,31900,31900,31900,0
20240902,174400,1115298300,31900,31900,31900,31900,0
20240902,174300,1115298300,31900,31900,31900,31900,0
20240902,174200,1115298300,31900,31900,31900,31900,0
20240902,174100,1115298300,31900,31900,31900,31900,0
20240902,174000,1115298300,31900,31900,31900,31900,0
20240902,173900,1115298300,31900,31900,31900,31900,0
20240902,173800,1115298300,31900,31900,31900,31900,0
20240902,173700,1115298300,31900,31900,31900,31900,0
20240902,173600,1115298300,31900,31900,31900,31900,0
20240902,173500,1115298300,31900,31900,31900,31900,738
20240902,173400,1115298300,31900,31900,31900,31900,0
20240902,173300,1115298300,31900,31900,31900,31900,0
20240902,173200,1115298300,31900,31900,31900,31900,0
20240902,173100,1115298300,31900,31900,31900,31900,0
20240902,173000,1115298300,31900,31900,31900,31900,0
20240902,172900,1115298300,31900,31900,31900,31900,0
20240902,172800,1115298300,31900,31900,31900,31900,0
20240902,172700,1115298300,31900,31900,31900,31900,0
20240902,172600,1115298300,31900,31900,31900,31900,0
20240902,172500,1115298300,31900,31900,31900,31900,0
20240902,172400,1115298300,31900,31900,31900,31900,0
20240902,172300,1115298300,31900,31900,31900,31900,0
20240902,172200,1115298300,31900,31900,31900,31900,0
20240902,172100,1115298300,31900,31900,31900,31900,0
20240902,172000,1115298300,31900,31900,31900,31900,0
20240902,171900,1115298300,31900,31900,31900,31900,0
20240902,171800,1115298300,31900,31900,31900,31900,0
20240902,171700,1115298300,31900,31900,31900,31900,0
20240902,171600,1115298300,31900,31900,31900,31900,0
20240902,171500,1115298300,31900,31900,31900,31900,0
20240902,171400,1115298300,31900,31900,31900,31900,0
20240902,171300,1115298300,31900,31900,31900,31900,0
20240902,171200,1115298300,31900,31900,31900,31900,0
20240902,171100,1115298300,31900,31900,31900,31900,0
20240902,171000,1115298300,31900,31900,31900,31900,0
20240902,170900,1115298300,31900,31900,31900,31900,0
20240902,170800,1115298300,31900,31900,31900,31900,0
20240902,170700,1115298300,31900,31900,31900,31900,0
20240902,170600,1115298300,31900,31900,31900,31900,0
20240902,170500,1115298300,31900,31900,31900,31900,738
20240902,170400,1115298300,31900,31900,31900,31900,0
20240902,170300,1115298300,31900,31900,31900,31900,0
20240902,170200,1115298300,31900,31900,31900,31900,0
20240902,170100,1115298300,31900,31900,31900,31900,0
20240902,170000,1115298300,31900,31900,31900,31900,0
20240902,165900,1115298300,31900,31900,31900,31900,0
20240902,165800,1115298300,31900,31900,31900,31900,0
20240902,165700,1115298300,31900,31900,31900,31900,0
20240902,165600,1115298300,31900,31900,31900,31900,0
20240902,165500,1115298300,31900,31900,31900,31900,0
20240902,165400,1115298300,31900,31900,31900,31900,0
20240902,165300,1115298300,31900,31900,31900,31900,0
20240902,165200,1115298300,31900,31900,31900,31900,0
20240902,165100,1115298300,31900,31900,31900,31900,0
20240902,165000,1115298300,31900,31900,31900,31900,0
20240902,164900,1115298300,31900,31900,31900,31900,0
20240902,164800,1115298300,31900,31900,31900,31900,0
20240902,164700,1115298300,31900,31900,31900,31900,0
20240902,164600,1115298300,31900,31900,31900,31900,0
20240902,164500,1115298300,31900,31900,31900,31900,0
20240902,164400,1115298300,31900,31900,31900,31900,0
20240902,164300,1115298300,31900,31900,31900,31900,0
20240902,164200,1115298300,31900,31900,31900,31900,0
20240902,164100,1115298300,31900,31900,31900,31900,0
20240902,164000,1115298300,31900,31900,31900,31900,0
20240902,163900,1115298300,31900,31900,31900,31900,0
20240902,163800,1115298300,31900,31900,31900,31900,0
20240902,163700,1115298300,31900,31900,31900,31900,0
20240902,163600,1115298300,31900,31900,31900,31900,0
20240902,163500,1115298300,31900,31900,31900,31900,738
20240902,163400,1115298300,31900,31900,31900,31900,0
20240902,163300,1115298300,31900,31900,31900,31900,0
20240902,163200,1115298300,31900,31900,31900,31900,0
20240902,163100,1115298300,31900,31900,31900,31900,0
20240902,163000,1115298300,31900,31900,31900,31900,0
20240902,162900,1115298300,31900,31900,31900,31900,0
20240902,162800,1115298300,31900,31900,31900,31900,0
20240902,162700,1115298300,31900,31900,31900,31900,0
20240902,162600,1115298300,31900,31900,31900,31900,0
20240902,162500,1115298300,31900,31900,31900,31900,0
20240902,162400,1115298300,31900,31900,31900,31900,0
20240902,162300,1115298300,31900,31900,31900,31900,0
20240902,162200,1115298300,31900,31900,31900,31900,0
20240902,162100,1115298300,31900,31900,31900,31900,0
20240902,162000,1115298300,31900,31900,31900,31900,0
20240902,161900,1115298300,31900,31900,31900,31900,0
20240902,161800,1115298300,31900,31900,31900,31900,0
20240902,161700,1115298300,31900,31900,31900,31900,0
20240902,161600,1115298300,31900,31900,31900,31900,0
20240902,161500,1115298300,31900,31900,31900,31900,0
20240902,161400,1115298300,31900,31900,31900,31900,0
20240902,161300,1115298300,31900,31900,31900,31900,0
20240902,161200,1115298300,31900,31900,31900,31900,0
20240902,161100,1115298300,31900,31900,31900,31900,0
20240902,161000,1115298300,31900,31900,31900,31900,0
20240902,160900,1115298300,31900,31900,31900,31900,0
20240902,160800,1115298300,31900,31900,31900,31900,0
20240902,160700,1115298300,31900,31900,31900,31900,0
20240902,160600,1115298300,31900,31900,31900,31900,0
20240902,160500,1115298300,31900,31900,31900,31900,738
20240902,160400,1115298300,31900,31900,31900,31900,0
20240902,160300,1115298300,31900,31900,31900,31900,0
20240902,160200,1115298300,31900,31900,31900,31900,0
20240902,160100,1115298300,31900,31900,31900,31900,0
20240902,160000,1115298300,31900,31900,31900,31900,0
20240902,155900,1115298300,31900,31900,31900,31900,0
20240902,155800,1115298300,31900,31900,31900,31900,0
20240902,155700,1115298300,31900,31900,31900,31900,0
20240902,155600,1115298300,31900,31900,31900,31900,0
20240902,155500,1115298300,31900,31900,31900,31900,0
20240902,155400,1115298300,31900,31900,31900,31900,0
20240902,155300,1115298300,31900,31900,31900,31900,0
20240902,155200,1115298300,31900,31900,31900,31900,0
20240902,155100,1115298300,31900,31900,31900,31900,0
20240902,155000,1115298300,31900,31900,31900,31900,0
20240902,154900,1115298300,31900,31900,31900,31900,0
20240902,154800,1115298300,31900,31900,31900,31900,0
20240902,154700,1115298300,31900,31900,31900,31900,0
20240902,154600,1115298300,31900,31900,31900,31900,0
20240902,154500,1115298300,31900,31900,31900,31900,0
20240902,154400,1115298300,31900,31900,31900,31900,0
20240902,154300,1115298300,31900,31900,31900,31900,0
20240902,154200,1115298300,31900,31900,31900,31900,0
20240902,154100,1115298300,31900,31900,31900,31900,0
20240902,154000,1115298300,31900,31900,31900,31900,0
20240902,153900,1115298300,31900,31900,31900,31900,0
20240902,153800,1115298300,31900,31900,31900,31900,0
20240902,153700,1115298300,31900,31900,31900,31900,0
20240902,153600,1115298300,31900,31900,31900,31900,0
20240902,153500,1115298300,31900,31900,31900,31900,738
20240902,153400,1115298300,31900,31900,31900,31900,0
20240902,153300,1115298300,31900,31900,31900,31900,0
20240902,153200,1115298300,31900,31900,31900,31900,0
20240902,153100,1115298300,31900,31900,31900,31900,0
20240902,153000,1115298300,31900,31900,31900,31900,738
20240902,152900,1091756100,31900,31900,31900,31900,0
20240902,152800,1091756100,31900,31900,31900,31900,0
20240902,152700,1091756100,31900,31900,31900,31900,0
20240902,152600,1091756100,31900,31900,31900,31900,0
20240902,152500,1091756100,31900,31900,31900,31900,0
20240902,152400,1091756100,31900,31900,31900,31900,0
20240902,152300,1091756100,31900,31900,31900,31900,0
20240902,152200,1091756100,31900,31900,31900,31900,0
20240902,152100,1091756100,31900,31900,31900,31900,0
20240902,152000,1091756100,31900,31900,31900,31900,0
20240902,151900,1091756100,31900,31900,31900,31900,61
20240902,151800,1089810200,31850,31850,31850,31850,59
20240902,151700,1087931050,31850,31850,31850,31800,24
20240902,151600,1087166700,31850,31800,31850,31800,72
20240902,151500,1084873550,31800,31800,31800,31800,17
20240902,151400,1084332950,31800,31800,31800,31800,2
20240902,151300,1084269350,31800,31850,31850,31800,380
20240902,151200,1072166500,31850,31850,31850,31800,110
20240902,151100,1068663100,31800,31800,31850,31800,6
20240902,151000,1068472250,31800,31800,31800,31800,17
20240902,150900,1067931650,31800,31800,31800,31800,3
20240902,150800,1067836250,31800,31800,31800,31800,48
20240902,150700,1066309850,31800,31800,31800,31800,62
20240902,150600,1064338250,31800,31800,31800,31800,2
20240902,150500,1064274650,31800,31800,31800,31800,3
20240902,150400,1064179250,31850,31850,31850,31800,207
20240902,150300,1057586400,31800,31800,31800,31800,3
20240902,150200,1057491000,31800,31800,31800,31800,3
20240902,150100,1057395600,31800,31850,31850,31800,3
20240902,150000,1057300150,31800,31800,31800,31800,3
20240902,145900,1057204750,31850,31800,31850,31800,4
20240902,145800,1057077500,31850,31800,31850,31800,262
20240902,145700,1048732950,31850,31850,31850,31850,3
20240902,145600,1048637400,31900,31900,31900,31850,10
20240902,145500,1048318550,31900,31800,31900,31800,97
20240902,145400,1045228600,31800,31800,31800,31800,0
20240902,145300,1045228600,31800,31800,31800,31800,35
20240902,145200,1044115600,31750,31750,31750,31750,2
20240902,145100,1044052100,31750,31750,31750,31750,3
20240902,145000,1043956850,31750,31750,31750,31750,2
20240902,144900,1043893350,31750,31750,31750,31750,3
20240902,144800,1043798100,31750,31750,31750,31750,2
20240902,144700,1043734600,31750,31750,31750,31750,19
20240902,144600,1043131350,31800,31750,31800,31750,4
20240902,144500,1043004250,31750,31750,31750,31750,13
20240902,144400,1042591500,31750,31800,31800,31750,13
20240902,144300,1042178600,31800,31800,31800,31800,3
20240902,144200,1042083200,31800,31800,31800,31800,2
20240902,144100,1042019600,31850,31700,31850,31650,824
20240902,144000,1015905050,31700,31700,31700,31700,2
20240902,143900,1015841650,31700,31700,31700,31700,3
20240902,143800,1015746550,31700,31700,31700,31700,3
20240902,143700,1015651450,31700,31700,31700,31700,2
20240902,143600,1015588050,31650,31600,31650,31600,130
20240902,143500,1011473700,31600,31700,31750,31600,5519
20240902,143400,836612800,31750,31800,31800,31750,451
20240902,143300,822293400,31800,31750,31800,31750,165
20240902,143200,817046500,31800,31750,31800,31750,49
20240902,143100,815488450,31750,31750,31750,31750,0
20240902,143000,815488450,31750,31750,31750,31750,2
20240902,142900,815424950,31750,31750,31750,31750,23
20240902,142800,814694700,31750,31750,31750,31750,36
20240902,142700,813551700,31750,31800,31800,31750,477
20240902,142600,798386250,31800,31800,31800,31800,58
20240902,142500,796541850,31800,31800,31800,31800,15
20240902,142400,796064850,31850,31850,31850,31850,1
20240902,142300,796033000,31800,31850,31850,31800,7
20240902,142200,795810350,31800,31850,31850,31800,26
20240902,142100,794983450,31850,31850,31850,31850,2
20240902,142000,794919750,31850,31850,31850,31850,49
20240902,141900,793359100,31800,31850,31850,31800,16
20240902,141800,792850100,31800,31850,31850,31800,776
20240902,141700,768160400,31900,31950,31950,31900,474
20240902,141600,753037650,31950,32000,32000,31950,121
20240902,141500,749166200,32000,32050,32050,32000,772
20240902,141400,724439250,32100,32100,32100,32100,30
20240902,141300,723476250,32100,32200,32200,32100,214
20240902,141200,716596900,32200,32200,32200,32200,30
20240902,141100,715630900,32200,32250,32250,32200,29
20240902,141000,714697050,32250,32250,32250,32250,12
20240902,140900,714310050,32300,32350,32350,32300,480
20240902,140800,698800650,32350,32350,32350,32350,0
20240902,140700,698800650,32350,32350,32350,32350,11
20240902,140600,698444800,32400,32400,32400,32400,0
20240902,140500,698444800,32400,32500,32500,32400,50
20240902,140400,696824300,32450,32300,32450,32300,37
20240902,140300,695626850,32300,32300,32300,32300,0
20240902,140200,695626850,32300,32300,32300,32300,0
20240902,140100,695626850,32300,32300,32300,32300,12
20240902,140000,695239250,32350,32350,32350,32350,1
20240902,135900,695206900,32350,32350,32350,32350,100
20240902,135800,691971900,32300,32300,32300,32300,11
20240902,135700,691616600,32300,32300,32300,32300,130
20240902,135600,687417600,32250,32250,32250,32250,0
20240902,135500,687417600,32250,32250,32250,32250,30
20240902,135400,686450100,32200,32200,32200,32200,11
20240902,135300,686095900,32250,32250,32250,32250,0
20240902,135200,686095900,32250,32250,32250,32250,0
20240902,135100,686095900,32250,32250,32250,32250,4
20240902,135000,685966900,32450,32450,32450,32450,0
20240902,134900,685966900,32450,32450,32450,32450,1
20240902,134800,685934450,32300,32450,32500,32300,145
20240902,134700,681249700,32450,32200,32450,32200,38
20240902,134600,680022400,32200,32200,32200,32200,0
20240902,134500,680022400,32200,32150,32200,32150,13
20240902,134400,679604350,32150,32150,32150,32150,182
20240902,134300,673753050,32150,32150,32150,32150,18
20240902,134200,673174350,32150,32200,32200,32150,13
20240902,134100,672756350,32200,32200,32200,32200,0
20240902,134000,672756350,32200,32200,32200,32200,0
20240902,133900,672756350,32200,32200,32200,32200,4
20240902,133800,672627550,32200,32200,32200,32200,0
20240902,133700,672627550,32200,32200,32200,32200,24
20240902,133600,671854750,32100,32100,32100,32100,11
20240902,133500,671501650,32200,32200,32200,32200,0
20240902,133400,671501650,32200,32200,32200,32200,3
20240902,133300,671405050,32100,32100,32100,32100,62
20240902,133200,669414850,32150,32150,32150,32150,0
20240902,133100,669414850,32150,32150,32150,32150,0
20240902,133000,669414850,32150,32050,32150,32050,38
20240902,132900,668194350,32050,32050,32050,32050,0
20240902,132800,668194350,32050,32050,32050,32050,0
20240902,132700,668194350,32050,32050,32050,32050,11
20240902,132600,667841800,32100,32100,32100,32100,28
20240902,132500,666943000,32100,32100,32100,32100,0
20240902,132400,666943000,32100,32150,32150,32100,5
20240902,132300,666782400,32150,32150,32150,32150,1
20240902,132200,666750250,32200,32200,32200,32200,0
20240902,132100,666750250,32200,32200,32200,32200,6
20240902,132000,666557050,32200,32200,32200,32200,4
20240902,131900,666428250,32200,32200,32200,32200,0
20240902,131800,666428250,32200,32200,32200,32200,0
20240902,131700,666428250,32200,32200,32200,32200,11
20240902,131600,666074050,32300,32300,32300,32300,0
20240902,131500,666074050,32300,32300,32300,32300,0
20240902,131400,666074050,32300,32300,32300,32300,79
20240902,131300,663522350,32500,32150,32500,32150,195
20240902,131200,657230300,32100,32100,32100,32100,0
20240902,131100,657230300,32100,32050,32100,32050,211
20240902,131000,650457750,32050,32050,32050,32050,0
20240902,130900,650457750,32050,32050,32050,32050,0
20240902,130800,650457750,32050,32050,32050,32050,19
20240902,130700,649848800,32100,32100,32100,32100,31
20240902,130600,648853700,32100,32100,32100,32100,1
20240902,130500,648821600,31950,32000,32000,31950,40
20240902,130400,647542200,32000,32000,32000,32000,200
20240902,130300,641142200,32000,32000,32000,32000,0
20240902,130200,641142200,32000,32000,32000,32000,11
20240902,130100,640790200,32100,32000,32100,32000,35
20240902,130000,639670100,32000,32000,32000,32000,0
20240902,125900,639670100,32000,32000,32000,32000,11
20240902,125800,639318100,32000,32000,32000,32000,14
20240902,125700,638870100,32000,32000,32000,32000,0
20240902,125600,638870100,32000,32000,32000,32000,12
20240902,125500,638486100,32150,32150,32150,32150,1
20240902,125400,638453950,31950,31950,31950,31950,1
20240902,125300,638422000,31950,31950,31950,31950,11
20240902,125200,638070550,31950,31950,31950,31950,0
20240902,125100,638070550,31950,32000,32000,31950,298
20240902,125000,628534900,32000,32000,32000,32000,11
20240902,124900,628182900,32000,32000,32000,32000,0
20240902,124800,628182900,32000,32000,32000,32000,0
20240902,124700,628182900,32000,32000,32000,32000,0
20240902,124600,628182900,32000,32000,32000,32000,12
20240902,124500,627798900,32050,32050,32050,32050,0
20240902,124400,627798900,32050,32050,32050,32050,0
20240902,124300,627798900,32050,32050,32050,32050,11
20240902,124200,627446350,32100,32100,32100,32100,0
20240902,124100,627446350,32100,32100,32100,32100,0
20240902,124000,627446350,32100,32050,32100,32050,23
20240902,123900,626708700,32050,32050,32050,32050,0
20240902,123800,626708700,32050,32050,32050,32050,0
20240902,123700,626708700,32050,32050,32050,32050,12
20240902,123600,626324100,32100,32100,32100,32100,29
20240902,123500,625393200,32100,32100,32100,32100,1
20240902,123400,625361100,32100,32100,32100,32100,11
20240902,123300,625008000,32100,32100,32100,32100,0
20240902,123200,625008000,32100,32100,32100,32100,0
20240902,123100,625008000,32100,32100,32100,32100,11
20240902,123000,624654900,32050,32050,32050,32050,0
20240902,122900,624654900,32050,32050,32050,32050,0
20240902,122800,624654900,32050,32050,32050,32050,37
20240902,122700,623469050,32000,32000,32000,32000,3
20240902,122600,623373050,31950,31950,31950,31950,0
20240902,122500,623373050,31950,31950,31950,31950,11
20240902,122400,623021600,32050,32050,32050,32050,0
20240902,122300,623021600,32050,32050,32050,32050,1
20240902,122200,622989550,31950,31950,31950,31950,11
20240902,122100,622638100,32050,32050,32050,32050,0
20240902,122000,622638100,32050,32000,32050,32000,21
20240902,121900,621966050,32000,32000,32000,32000,51
20240902,121800,620334050,32000,32000,32000,32000,0
20240902,121700,620334050,32000,32000,32000,32000,0
20240902,121600,620334050,32000,32000,32000,32000,0
20240902,121500,620334050,32000,32000,32000,32000,11
20240902,121400,619982050,32000,32000,32000,32000,0
20240902,121300,619982050,32000,32000,32000,32000,0
20240902,121200,619982050,32000,32000,32000,32000,11
20240902,121100,619630050,32000,32000,32000,32000,0
20240902,121000,619630050,32000,32000,32000,32000,17
20240902,120900,619086050,31950,32000,32000,31950,32
20240902,120800,618062650,32000,32000,32000,32000,1
20240902,120700,618030650,31950,31950,31950,31950,0
20240902,120600,618030650,31950,31950,31950,31950,11
20240902,120500,617679200,31950,31950,31950,31950,0
20240902,120400,617679200,31950,31950,31950,31950,0
20240902,120300,617679200,31950,31950,31950,31950,11
20240902,120200,617327750,31950,31950,31950,31950,0
20240902,120100,617327750,31950,31950,31950,31950,13
20240902,120000,616912400,31950,31950,31950,31950,12
20240902,115900,616529000,32000,32000,32000,32000,32
20240902,115800,615505000,32000,32000,32000,32000,0
20240902,115700,615505000,32000,32000,32000,31950,91
20240902,115600,612593900,32000,32000,32000,32000,0
20240902,115500,612593900,32000,32000,32000,32000,101
20240902,115400,609361900,32000,32000,32000,32000,11
20240902,115300,609009900,32000,32000,32000,32000,0
20240902,115200,609009900,32000,32000,32000,32000,1
20240902,115100,608977900,32000,32000,32000,32000,12
20240902,115000,608593900,32000,32000,32000,32000,10
20240902,114900,608273900,32050,32050,32050,32050,0
20240902,114800,608273900,32050,32100,32100,32050,138
20240902,114700,603850350,32150,32150,32150,32150,0
20240902,114600,603850350,32150,32100,32150,32100,2
20240902,114500,603786100,32100,32050,32100,32050,23
20240902,114400,603048350,32050,32050,32050,32050,0
20240902,114300,603048350,32050,32050,32050,32050,0
20240902,114200,603048350,32050,32050,32050,32050,0
20240902,114100,603048350,32050,32050,32050,32050,12
20240902,114000,602663750,32000,32000,32000,32000,0
20240902,113900,602663750,32000,32000,32000,32000,2
20240902,113800,602599750,32000,32000,32000,32000,11
20240902,113700,602247750,32000,32000,32000,32000,0
20240902,113600,602247750,32000,32000,32000,32000,0
20240902,113500,602247750,32000,32100,32100,32000,22
20240902,113400,601542650,32000,32000,32000,32000,0
20240902,113300,601542650,32000,32000,32000,32000,0
20240902,113200,601542650,32000,32000,32000,32000,12
20240902,113100,601158650,32000,32000,32000,32000,0
20240902,113000,601158650,32000,32000,32000,32000,0
20240902,112900,601158650,32000,32000,32000,32000,11
20240902,112800,600806650,32100,32100,32100,32100,11
20240902,112700,600453550,32100,32100,32100,32100,0
20240902,112600,600453550,32100,32000,32100,32000,112
20240902,112500,596869450,32000,32000,32000,32000,70
20240902,112400,594629450,32000,32000,32000,32000,0
20240902,112300,594629450,32000,32000,32000,32000,12
20240902,112200,594245450,32100,32100,32100,32100,0
20240902,112100,594245450,32100,32100,32100,32100,0
20240902,112000,594245450,32100,32000,32100,32000,62
20240902,111900,592256350,32100,32100,32100,32100,3
20240902,111800,592160050,32000,32000,32000,32000,0
20240902,111700,592160050,32000,32000,32000,32000,11
20240902,111600,591808050,32100,32100,32100,32100,0
20240902,111500,591808050,32100,32100,32100,32100,100
20240902,111400,588598050,32000,32100,32100,32000,62
20240902,111300,586610750,32200,32200,32200,32200,0
20240902,111200,586610750,32200,32200,32200,32200,0
20240902,111100,586610750,32200,32200,32200,32200,1
20240902,111000,586578550,32200,32200,32200,32200,39
20240902,110900,585322750,32150,32150,32150,32150,0
20240902,110800,585322750,32150,32150,32150,32150,0
20240902,110700,585322750,32150,32350,32450,32150,436
20240902,110600,571270050,32350,32350,32350,32350,0
20240902,110500,571270050,32350,32350,32350,32350,1
20240902,110400,571237700,32200,32250,32250,32200,49
20240902,110300,569657800,32250,32250,32250,32250,0
20240902,110200,569657800,32250,32250,32250,32250,0
20240902,110100,569657800,32250,32250,32250,32250,11
20240902,110000,569303050,32350,32350,32350,32350,0
20240902,105900,569303050,32350,32300,32350,32300,41
20240902,105800,567978250,32250,32300,32300,32250,22
20240902,105700,567268250,32300,32200,32300,32200,74
20240902,105600,564880000,32300,32300,32300,32300,5
20240902,105500,564718500,32300,32150,32300,32150,209
20240902,105400,557989100,32300,32350,32350,32250,128
20240902,105300,553852900,32350,32100,32350,32100,396
20240902,105200,541117000,32050,32050,32050,32050,11
20240902,105100,540764450,32050,32050,32050,32050,0
20240902,105000,540764450,32050,32050,32050,32050,0
20240902,104900,540764450,32050,32200,32200,32050,13
20240902,104800,540347500,32100,32050,32100,32050,1372
20240902,104700,496368200,32050,32000,32050,32000,166
20240902,104600,491056100,31950,31900,31950,31850,105
20240902,104500,487704650,31900,31900,31900,31900,39
20240902,104400,486460550,31900,31850,31900,31850,77
20240902,104300,484007100,31850,31800,31850,31800,12
20240902,104200,483625450,31850,31850,31850,31850,20
20240902,104100,482988450,31800,31800,31800,31800,72
20240902,104000,480698850,31800,31800,31800,31800,21
20240902,103900,480031050,31800,31800,31800,31800,314
20240902,103800,470045850,31850,31850,31850,31850,3
20240902,103700,469950300,31850,31850,31900,31850,191
20240902,103600,463865850,31850,31850,31850,31850,101
20240902,103500,460649000,31850,31850,31850,31850,0
20240902,103400,460649000,31850,31850,31850,31850,0
20240902,103300,460649000,31850,31900,31900,31850,148
20240902,103200,455928350,31900,31900,31900,31900,49
20240902,103100,454365250,31850,31850,31850,31850,0
20240902,103000,454365250,31850,31850,31850,31850,11
20240902,102900,454014900,31850,31850,31850,31850,0
20240902,102800,454014900,31850,31850,31850,31850,0
20240902,102700,454014900,31850,31900,31900,31850,78
20240902,102600,451530550,31900,31850,31900,31850,36
20240902,102500,450383700,31800,31800,31800,31800,0
20240902,102400,450383700,31800,31800,31850,31800,143
20240902,102300,445836200,31800,31850,31850,31800,250
20240902,102200,437883700,31850,31850,31850,31850,1
20240902,102100,437851850,31950,31900,31950,31800,482
20240902,102000,422485050,31900,31950,32000,31900,129
20240902,101900,418369700,31950,31950,31950,31950,16
20240902,101800,417858500,31950,31900,31950,31900,132
20240902,101700,413645700,31950,31950,31950,31950,249
20240902,101600,405690150,32000,32000,32000,32000,19
20240902,101500,405082150,32000,32100,32100,31950,1048
20240902,101400,371511650,32100,32100,32100,32100,0
20240902,101300,371511650,32100,32100,32100,32100,0
20240902,101200,371511650,32100,32100,32100,32100,34
20240902,101100,370420250,32100,32150,32150,32100,177
20240902,101000,364738100,32100,32100,32100,32100,0
20240902,100900,364738100,32100,32100,32100,32100,12
20240902,100800,364352900,32150,32150,32150,32150,0
20240902,100700,364352900,32150,32150,32150,32150,40
20240902,100600,363066900,32150,32150,32150,32150,11
20240902,100500,362713250,32150,32150,32150,32150,0
20240902,100400,362713250,32150,32150,32150,32150,1
20240902,100300,362681100,32150,32150,32150,32150,11
20240902,100200,362327450,32150,32150,32150,32150,1
20240902,100100,362295300,32150,32100,32150,32050,287
20240902,100000,353093250,32150,32150,32150,32150,127
20240902,095900,349010200,32100,32250,32250,32050,1037
20240902,095800,315696550,32250,32250,32250,32250,57
20240902,095700,313858300,32250,32250,32250,32250,44
20240902,095600,312439300,32250,32300,32300,32250,388
20240902,095500,299917800,32350,32350,32350,32350,0
20240902,095400,299917800,32350,32350,32350,32350,0
20240902,095300,299917800,32350,32350,32350,32350,0
20240902,095200,299917800,32350,32350,32350,32350,0
20240902,095100,299917800,32350,32350,32350,32350,0
20240902,095000,299917800,32350,32350,32350,32350,0
20240902,094900,299917800,32350,32350,32350,32350,0
20240902,094800,299917800,32350,32350,32350,32350,2
20240902,094700,299853100,32350,32350,32350,32350,3
20240902,094600,299756050,32300,32300,32300,32300,113
20240902,094500,296106150,32300,32300,32300,32150,424
20240902,094400,282448100,32300,32300,32300,32300,22
20240902,094300,281737500,32300,32300,32300,32300,50
20240902,094200,280122500,32300,32200,32300,32200,322
20240902,094100,269733050,32200,32200,32200,32150,407
20240902,094000,256627700,32050,32300,32300,32050,1722
20240902,093900,201258900,32300,32300,32300,32300,0
20240902,093800,201258900,32300,32300,32300,32300,1
20240902,093700,201226600,32350,32350,32350,32350,0
20240902,093600,201226600,32350,32350,32350,32350,105
20240902,093500,197829850,32350,32450,32450,32350,112
20240902,093400,194197750,32500,32500,32500,32500,1
20240902,093300,194165250,32500,32500,32500,32500,0
20240902,093200,194165250,32500,32600,32600,32500,513
20240902,093100,177447750,32600,32600,32600,32600,0
20240902,093000,177447750,32600,32600,32600,32600,0
20240902,092900,177447750,32600,32550,32600,32550,100
20240902,092800,174189050,32500,32500,32500,32500,20
20240902,092700,173539050,32500,32500,32500,32500,0
20240902,092600,173539050,32500,32500,32500,32500,41
20240902,092500,172206550,32500,32600,32600,32500,64
20240902,092400,170124050,32550,32500,32550,32500,105
20240902,092300,166710100,32500,32500,32500,32500,0
20240902,092200,166710100,32500,32500,32500,32500,10
20240902,092100,166385100,32500,32500,32500,32500,0
20240902,092000,166385100,32500,32500,32500,32500,0
20240902,091900,166385100,32500,32350,32550,32350,217
20240902,091800,159349950,32350,32600,32800,32200,1024
20240902,091700,126262350,32700,32500,32700,32500,913
20240902,091600,96521500,32550,32550,32550,32550,26
20240902,091500,95675200,32700,32700,32700,32700,0
20240902,091400,95675200,32700,32600,32700,32600,354
20240902,091300,84130100,32750,32550,32750,32550,253
20240902,091200,75864350,32500,32850,33200,32500,327
20240902,091100,65218800,32850,32550,32850,32500,116
20240902,091000,61447050,32600,32600,32600,32400,997
20240902,090900,28983350,32600,32650,32850,32600,475
20240902,090800,13493050,32650,32950,32950,32650,232
20240902,090700,5879550,33250,33250,33250,33250,0
20240902,090600,5879550,33250,33250,33250,33250,1
20240902,090500,5846300,33250,33250,33250,33250,0
20240902,090400,5846300,33250,32900,33250,32900,34
20240902,090300,4727350,33000,33000,33000,33000,0
20240902,090200,4727350,33000,33000,33000,33000,2
20240902,090100,4661350,33250,33250,33250,33250,1
20240902,090000,4628100,32700,33300,33300,32700,139
Reference in New Issue Copy Permalink