ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/456040/min/candle-20240902.csv

756 lines
39 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
20240902,213300,2867087800,82900,82900,82900,82900,560
20240902,213200,2867087800,82900,82900,82900,82900,0
20240902,213100,2867087800,82900,82900,82900,82900,0
20240902,213000,2867087800,82900,82900,82900,82900,0
20240902,212900,2867087800,82900,82900,82900,82900,0
20240902,212800,2867087800,82900,82900,82900,82900,0
20240902,212700,2867087800,82900,82900,82900,82900,0
20240902,212600,2867087800,82900,82900,82900,82900,0
20240902,212500,2867087800,82900,82900,82900,82900,0
20240902,212400,2867087800,82900,82900,82900,82900,0
20240902,212300,2867087800,82900,82900,82900,82900,0
20240902,212200,2867087800,82900,82900,82900,82900,0
20240902,212100,2867087800,82900,82900,82900,82900,0
20240902,212000,2867087800,82900,82900,82900,82900,0
20240902,211900,2867087800,82900,82900,82900,82900,0
20240902,211800,2867087800,82900,82900,82900,82900,0
20240902,211700,2867087800,82900,82900,82900,82900,0
20240902,211600,2867087800,82900,82900,82900,82900,0
20240902,211500,2867087800,82900,82900,82900,82900,0
20240902,211400,2867087800,82900,82900,82900,82900,0
20240902,211300,2867087800,82900,82900,82900,82900,0
20240902,211200,2867087800,82900,82900,82900,82900,0
20240902,211100,2867087800,82900,82900,82900,82900,0
20240902,211000,2867087800,82900,82900,82900,82900,0
20240902,210900,2867087800,82900,82900,82900,82900,0
20240902,210800,2867087800,82900,82900,82900,82900,0
20240902,210700,2867087800,82900,82900,82900,82900,0
20240902,210600,2867087800,82900,82900,82900,82900,0
20240902,210500,2867087800,82900,82900,82900,82900,0
20240902,210400,2867087800,82900,82900,82900,82900,0
20240902,210300,2867087800,82900,82900,82900,82900,560
20240902,210200,2867087800,82900,82900,82900,82900,0
20240902,210100,2867087800,82900,82900,82900,82900,0
20240902,210000,2867087800,82900,82900,82900,82900,0
20240902,205900,2867087800,82900,82900,82900,82900,0
20240902,205800,2867087800,82900,82900,82900,82900,0
20240902,205700,2867087800,82900,82900,82900,82900,0
20240902,205600,2867087800,82900,82900,82900,82900,0
20240902,205500,2867087800,82900,82900,82900,82900,0
20240902,205400,2867087800,82900,82900,82900,82900,0
20240902,205300,2867087800,82900,82900,82900,82900,0
20240902,205200,2867087800,82900,82900,82900,82900,0
20240902,205100,2867087800,82900,82900,82900,82900,0
20240902,205000,2867087800,82900,82900,82900,82900,0
20240902,204900,2867087800,82900,82900,82900,82900,0
20240902,204800,2867087800,82900,82900,82900,82900,0
20240902,204700,2867087800,82900,82900,82900,82900,0
20240902,204600,2867087800,82900,82900,82900,82900,0
20240902,204500,2867087800,82900,82900,82900,82900,0
20240902,204400,2867087800,82900,82900,82900,82900,0
20240902,204300,2867087800,82900,82900,82900,82900,0
20240902,204200,2867087800,82900,82900,82900,82900,0
20240902,204100,2867087800,82900,82900,82900,82900,0
20240902,204000,2867087800,82900,82900,82900,82900,0
20240902,203900,2867087800,82900,82900,82900,82900,0
20240902,203800,2867087800,82900,82900,82900,82900,0
20240902,203700,2867087800,82900,82900,82900,82900,0
20240902,203600,2867087800,82900,82900,82900,82900,0
20240902,203500,2867087800,82900,82900,82900,82900,0
20240902,203400,2867087800,82900,82900,82900,82900,0
20240902,203300,2867087800,82900,82900,82900,82900,560
20240902,203200,2867087800,82900,82900,82900,82900,0
20240902,203100,2867087800,82900,82900,82900,82900,0
20240902,203000,2867087800,82900,82900,82900,82900,0
20240902,202900,2867087800,82900,82900,82900,82900,0
20240902,202800,2867087800,82900,82900,82900,82900,0
20240902,202700,2867087800,82900,82900,82900,82900,0
20240902,202600,2867087800,82900,82900,82900,82900,0
20240902,202500,2867087800,82900,82900,82900,82900,0
20240902,202400,2867087800,82900,82900,82900,82900,0
20240902,202300,2867087800,82900,82900,82900,82900,0
20240902,202200,2867087800,82900,82900,82900,82900,0
20240902,202100,2867087800,82900,82900,82900,82900,0
20240902,202000,2867087800,82900,82900,82900,82900,0
20240902,201900,2867087800,82900,82900,82900,82900,0
20240902,201800,2867087800,82900,82900,82900,82900,0
20240902,201700,2867087800,82900,82900,82900,82900,0
20240902,201600,2867087800,82900,82900,82900,82900,0
20240902,201500,2867087800,82900,82900,82900,82900,0
20240902,201400,2867087800,82900,82900,82900,82900,0
20240902,201300,2867087800,82900,82900,82900,82900,0
20240902,201200,2867087800,82900,82900,82900,82900,0
20240902,201100,2867087800,82900,82900,82900,82900,0
20240902,201000,2867087800,82900,82900,82900,82900,0
20240902,200900,2867087800,82900,82900,82900,82900,0
20240902,200800,2867087800,82900,82900,82900,82900,0
20240902,200700,2867087800,82900,82900,82900,82900,0
20240902,200600,2867087800,82900,82900,82900,82900,0
20240902,200500,2867087800,82900,82900,82900,82900,0
20240902,200400,2867087800,82900,82900,82900,82900,0
20240902,200300,2867087800,82900,82900,82900,82900,560
20240902,200200,2867087800,82900,82900,82900,82900,0
20240902,200100,2867087800,82900,82900,82900,82900,0
20240902,200000,2867087800,82900,82900,82900,82900,0
20240902,195900,2867087800,82900,82900,82900,82900,0
20240902,195800,2867087800,82900,82900,82900,82900,0
20240902,195700,2867087800,82900,82900,82900,82900,0
20240902,195600,2867087800,82900,82900,82900,82900,0
20240902,195500,2867087800,82900,82900,82900,82900,0
20240902,195400,2867087800,82900,82900,82900,82900,0
20240902,195300,2867087800,82900,82900,82900,82900,0
20240902,195200,2867087800,82900,82900,82900,82900,0
20240902,195100,2867087800,82900,82900,82900,82900,0
20240902,195000,2867087800,82900,82900,82900,82900,0
20240902,194900,2867087800,82900,82900,82900,82900,0
20240902,194800,2867087800,82900,82900,82900,82900,0
20240902,194700,2867087800,82900,82900,82900,82900,0
20240902,194600,2867087800,82900,82900,82900,82900,0
20240902,194500,2867087800,82900,82900,82900,82900,0
20240902,194400,2867087800,82900,82900,82900,82900,0
20240902,194300,2867087800,82900,82900,82900,82900,0
20240902,194200,2867087800,82900,82900,82900,82900,0
20240902,194100,2867087800,82900,82900,82900,82900,0
20240902,194000,2867087800,82900,82900,82900,82900,0
20240902,193900,2867087800,82900,82900,82900,82900,0
20240902,193800,2867087800,82900,82900,82900,82900,0
20240902,193700,2867087800,82900,82900,82900,82900,0
20240902,193600,2867087800,82900,82900,82900,82900,0
20240902,193500,2867087800,82900,82900,82900,82900,0
20240902,193400,2867087800,82900,82900,82900,82900,0
20240902,193300,2867087800,82900,82900,82900,82900,560
20240902,193200,2867087800,82900,82900,82900,82900,0
20240902,193100,2867087800,82900,82900,82900,82900,0
20240902,193000,2867087800,82900,82900,82900,82900,0
20240902,192900,2867087800,82900,82900,82900,82900,0
20240902,192800,2867087800,82900,82900,82900,82900,0
20240902,192700,2867087800,82900,82900,82900,82900,0
20240902,192600,2867087800,82900,82900,82900,82900,0
20240902,192500,2867087800,82900,82900,82900,82900,0
20240902,192400,2867087800,82900,82900,82900,82900,0
20240902,192300,2867087800,82900,82900,82900,82900,0
20240902,192200,2867087800,82900,82900,82900,82900,0
20240902,192100,2867087800,82900,82900,82900,82900,0
20240902,192000,2867087800,82900,82900,82900,82900,0
20240902,191900,2867087800,82900,82900,82900,82900,0
20240902,191800,2867087800,82900,82900,82900,82900,0
20240902,191700,2867087800,82900,82900,82900,82900,0
20240902,191600,2867087800,82900,82900,82900,82900,0
20240902,191500,2867087800,82900,82900,82900,82900,0
20240902,191400,2867087800,82900,82900,82900,82900,0
20240902,191300,2867087800,82900,82900,82900,82900,0
20240902,191200,2867087800,82900,82900,82900,82900,0
20240902,191100,2867087800,82900,82900,82900,82900,0
20240902,191000,2867087800,82900,82900,82900,82900,0
20240902,190900,2867087800,82900,82900,82900,82900,0
20240902,190800,2867087800,82900,82900,82900,82900,0
20240902,190700,2867087800,82900,82900,82900,82900,0
20240902,190600,2867087800,82900,82900,82900,82900,0
20240902,190500,2867087800,82900,82900,82900,82900,0
20240902,190400,2867087800,82900,82900,82900,82900,0
20240902,190300,2867087800,82900,82900,82900,82900,560
20240902,190200,2867087800,82900,82900,82900,82900,0
20240902,190100,2867087800,82900,82900,82900,82900,0
20240902,190000,2867087800,82900,82900,82900,82900,0
20240902,185900,2867087800,82900,82900,82900,82900,0
20240902,185800,2867087800,82900,82900,82900,82900,0
20240902,185700,2867087800,82900,82900,82900,82900,0
20240902,185600,2867087800,82900,82900,82900,82900,0
20240902,185500,2867087800,82900,82900,82900,82900,0
20240902,185400,2867087800,82900,82900,82900,82900,0
20240902,185300,2867087800,82900,82900,82900,82900,0
20240902,185200,2867087800,82900,82900,82900,82900,0
20240902,185100,2867087800,82900,82900,82900,82900,0
20240902,185000,2867087800,82900,82900,82900,82900,0
20240902,184900,2867087800,82900,82900,82900,82900,0
20240902,184800,2867087800,82900,82900,82900,82900,0
20240902,184700,2867087800,82900,82900,82900,82900,0
20240902,184600,2867087800,82900,82900,82900,82900,0
20240902,184500,2867087800,82900,82900,82900,82900,0
20240902,184400,2867087800,82900,82900,82900,82900,0
20240902,184300,2867087800,82900,82900,82900,82900,0
20240902,184200,2867087800,82900,82900,82900,82900,0
20240902,184100,2867087800,82900,82900,82900,82900,0
20240902,184000,2867087800,82900,82900,82900,82900,0
20240902,183900,2867087800,82900,82900,82900,82900,0
20240902,183800,2867087800,82900,82900,82900,82900,0
20240902,183700,2867087800,82900,82900,82900,82900,0
20240902,183600,2867087800,82900,82900,82900,82900,0
20240902,183500,2867087800,82900,82900,82900,82900,0
20240902,183400,2867087800,82900,82900,82900,82900,0
20240902,183300,2867087800,82900,82900,82900,82900,560
20240902,183200,2867087800,82900,82900,82900,82900,0
20240902,183100,2867087800,82900,82900,82900,82900,0
20240902,183000,2867087800,82900,82900,82900,82900,0
20240902,182900,2867087800,82900,82900,82900,82900,0
20240902,182800,2867087800,82900,82900,82900,82900,0
20240902,182700,2867087800,82900,82900,82900,82900,0
20240902,182600,2867087800,82900,82900,82900,82900,0
20240902,182500,2867087800,82900,82900,82900,82900,0
20240902,182400,2867087800,82900,82900,82900,82900,0
20240902,182300,2867087800,82900,82900,82900,82900,0
20240902,182200,2867087800,82900,82900,82900,82900,0
20240902,182100,2867087800,82900,82900,82900,82900,0
20240902,182000,2867087800,82900,82900,82900,82900,0
20240902,181900,2867087800,82900,82900,82900,82900,0
20240902,181800,2867087800,82900,82900,82900,82900,0
20240902,181700,2867087800,82900,82900,82900,82900,0
20240902,181600,2867087800,82900,82900,82900,82900,0
20240902,181500,2867087800,82900,82900,82900,82900,0
20240902,181400,2867087800,82900,82900,82900,82900,0
20240902,181300,2867087800,82900,82900,82900,82900,0
20240902,181200,2867087800,82900,82900,82900,82900,0
20240902,181100,2867087800,82900,82900,82900,82900,0
20240902,181000,2867087800,82900,82900,82900,82900,0
20240902,180900,2867087800,82900,82900,82900,82900,0
20240902,180800,2867087800,82900,82900,82900,82900,0
20240902,180700,2867087800,82900,82900,82900,82900,0
20240902,180600,2867087800,82900,82900,82900,82900,0
20240902,180500,2867087800,82900,82900,82900,82900,0
20240902,180400,2867087800,82900,82900,82900,82900,0
20240902,180300,2867087800,82900,82900,82900,82900,560
20240902,180200,2867087800,82900,82900,82900,82900,0
20240902,180100,2867087800,82900,82900,82900,82900,0
20240902,180000,2867087800,82900,82900,82900,82900,0
20240902,175900,2867087800,82900,82900,82900,82900,0
20240902,175800,2867087800,82900,82900,82900,82900,0
20240902,175700,2867087800,82900,82900,82900,82900,0
20240902,175600,2867087800,82900,82900,82900,82900,0
20240902,175500,2867087800,82900,82900,82900,82900,0
20240902,175400,2867087800,82900,82900,82900,82900,0
20240902,175300,2867087800,82900,82900,82900,82900,0
20240902,175200,2867087800,82900,82900,82900,82900,0
20240902,175100,2867087800,82900,82900,82900,82900,0
20240902,175000,2867087800,82900,82900,82900,82900,0
20240902,174900,2867087800,82900,82900,82900,82900,0
20240902,174800,2867087800,82900,82900,82900,82900,0
20240902,174700,2867087800,82900,82900,82900,82900,0
20240902,174600,2867087800,82900,82900,82900,82900,0
20240902,174500,2867087800,82900,82900,82900,82900,0
20240902,174400,2867087800,82900,82900,82900,82900,0
20240902,174300,2867087800,82900,82900,82900,82900,0
20240902,174200,2867087800,82900,82900,82900,82900,0
20240902,174100,2867087800,82900,82900,82900,82900,0
20240902,174000,2867087800,82900,82900,82900,82900,0
20240902,173900,2867087800,82900,82900,82900,82900,0
20240902,173800,2867087800,82900,82900,82900,82900,0
20240902,173700,2867087800,82900,82900,82900,82900,0
20240902,173600,2867087800,82900,82900,82900,82900,0
20240902,173500,2867087800,82900,82900,82900,82900,0
20240902,173400,2867087800,82900,82900,82900,82900,0
20240902,173300,2867087800,82900,82900,82900,82900,560
20240902,173200,2867087800,82900,82900,82900,82900,0
20240902,173100,2867087800,82900,82900,82900,82900,0
20240902,173000,2867087800,82900,82900,82900,82900,0
20240902,172900,2867087800,82900,82900,82900,82900,0
20240902,172800,2867087800,82900,82900,82900,82900,0
20240902,172700,2867087800,82900,82900,82900,82900,0
20240902,172600,2867087800,82900,82900,82900,82900,0
20240902,172500,2867087800,82900,82900,82900,82900,0
20240902,172400,2867087800,82900,82900,82900,82900,0
20240902,172300,2867087800,82900,82900,82900,82900,0
20240902,172200,2867087800,82900,82900,82900,82900,0
20240902,172100,2867087800,82900,82900,82900,82900,0
20240902,172000,2867087800,82900,82900,82900,82900,0
20240902,171900,2867087800,82900,82900,82900,82900,0
20240902,171800,2867087800,82900,82900,82900,82900,0
20240902,171700,2867087800,82900,82900,82900,82900,0
20240902,171600,2867087800,82900,82900,82900,82900,0
20240902,171500,2867087800,82900,82900,82900,82900,0
20240902,171400,2867087800,82900,82900,82900,82900,0
20240902,171300,2867087800,82900,82900,82900,82900,0
20240902,171200,2867087800,82900,82900,82900,82900,0
20240902,171100,2867087800,82900,82900,82900,82900,0
20240902,171000,2867087800,82900,82900,82900,82900,0
20240902,170900,2867087800,82900,82900,82900,82900,0
20240902,170800,2867087800,82900,82900,82900,82900,0
20240902,170700,2867087800,82900,82900,82900,82900,0
20240902,170600,2867087800,82900,82900,82900,82900,0
20240902,170500,2867087800,82900,82900,82900,82900,0
20240902,170400,2867087800,82900,82900,82900,82900,0
20240902,170300,2867087800,82900,82900,82900,82900,560
20240902,170200,2867087800,82900,82900,82900,82900,0
20240902,170100,2867087800,82900,82900,82900,82900,0
20240902,170000,2867087800,82900,82900,82900,82900,0
20240902,165900,2867087800,82900,82900,82900,82900,0
20240902,165800,2867087800,82900,82900,82900,82900,0
20240902,165700,2867087800,82900,82900,82900,82900,0
20240902,165600,2867087800,82900,82900,82900,82900,0
20240902,165500,2867087800,82900,82900,82900,82900,0
20240902,165400,2867087800,82900,82900,82900,82900,0
20240902,165300,2867087800,82900,82900,82900,82900,0
20240902,165200,2867087800,82900,82900,82900,82900,0
20240902,165100,2867087800,82900,82900,82900,82900,0
20240902,165000,2867087800,82900,82900,82900,82900,0
20240902,164900,2867087800,82900,82900,82900,82900,0
20240902,164800,2867087800,82900,82900,82900,82900,0
20240902,164700,2867087800,82900,82900,82900,82900,0
20240902,164600,2867087800,82900,82900,82900,82900,0
20240902,164500,2867087800,82900,82900,82900,82900,0
20240902,164400,2867087800,82900,82900,82900,82900,0
20240902,164300,2867087800,82900,82900,82900,82900,0
20240902,164200,2867087800,82900,82900,82900,82900,0
20240902,164100,2867087800,82900,82900,82900,82900,0
20240902,164000,2867087800,82900,82900,82900,82900,0
20240902,163900,2867087800,82900,82900,82900,82900,0
20240902,163800,2867087800,82900,82900,82900,82900,0
20240902,163700,2867087800,82900,82900,82900,82900,0
20240902,163600,2867087800,82900,82900,82900,82900,0
20240902,163500,2867087800,82900,82900,82900,82900,0
20240902,163400,2867087800,82900,82900,82900,82900,0
20240902,163300,2867087800,82900,82900,82900,82900,560
20240902,163200,2867087800,82900,82900,82900,82900,0
20240902,163100,2867087800,82900,82900,82900,82900,0
20240902,163000,2867087800,82900,82900,82900,82900,0
20240902,162900,2867087800,82900,82900,82900,82900,0
20240902,162800,2867087800,82900,82900,82900,82900,0
20240902,162700,2867087800,82900,82900,82900,82900,0
20240902,162600,2867087800,82900,82900,82900,82900,0
20240902,162500,2867087800,82900,82900,82900,82900,0
20240902,162400,2867087800,82900,82900,82900,82900,0
20240902,162300,2867087800,82900,82900,82900,82900,0
20240902,162200,2867087800,82900,82900,82900,82900,0
20240902,162100,2867087800,82900,82900,82900,82900,0
20240902,162000,2867087800,82900,82900,82900,82900,0
20240902,161900,2867087800,82900,82900,82900,82900,0
20240902,161800,2867087800,82900,82900,82900,82900,0
20240902,161700,2867087800,82900,82900,82900,82900,0
20240902,161600,2867087800,82900,82900,82900,82900,0
20240902,161500,2867087800,82900,82900,82900,82900,0
20240902,161400,2867087800,82900,82900,82900,82900,0
20240902,161300,2867087800,82900,82900,82900,82900,0
20240902,161200,2867087800,82900,82900,82900,82900,0
20240902,161100,2867087800,82900,82900,82900,82900,0
20240902,161000,2867087800,82900,82900,82900,82900,0
20240902,160900,2867087800,82900,82900,82900,82900,0
20240902,160800,2867087800,82900,82900,82900,82900,0
20240902,160700,2867087800,82900,82900,82900,82900,0
20240902,160600,2867087800,82900,82900,82900,82900,0
20240902,160500,2867087800,82900,82900,82900,82900,0
20240902,160400,2867087800,82900,82900,82900,82900,0
20240902,160300,2867087800,82900,82900,82900,82900,560
20240902,160200,2867087800,82900,82900,82900,82900,0
20240902,160100,2867087800,82900,82900,82900,82900,0
20240902,160000,2867087800,82900,82900,82900,82900,0
20240902,155900,2867087800,82900,82900,82900,82900,0
20240902,155800,2867087800,82900,82900,82900,82900,0
20240902,155700,2867087800,82900,82900,82900,82900,0
20240902,155600,2867087800,82900,82900,82900,82900,0
20240902,155500,2867087800,82900,82900,82900,82900,0
20240902,155400,2867087800,82900,82900,82900,82900,0
20240902,155300,2867087800,82900,82900,82900,82900,0
20240902,155200,2867087800,82900,82900,82900,82900,0
20240902,155100,2867087800,82900,82900,82900,82900,0
20240902,155000,2867087800,82900,82900,82900,82900,0
20240902,154900,2867087800,82900,82900,82900,82900,0
20240902,154800,2867087800,82900,82900,82900,82900,0
20240902,154700,2867087800,82900,82900,82900,82900,0
20240902,154600,2867087800,82900,82900,82900,82900,0
20240902,154500,2867087800,82900,82900,82900,82900,0
20240902,154400,2867087800,82900,82900,82900,82900,0
20240902,154300,2867087800,82900,82900,82900,82900,0
20240902,154200,2867087800,82900,82900,82900,82900,0
20240902,154100,2867087800,82900,82900,82900,82900,0
20240902,154000,2867087800,82900,82900,82900,82900,0
20240902,153900,2867087800,82900,82900,82900,82900,0
20240902,153800,2867087800,82900,82900,82900,82900,0
20240902,153700,2867087800,82900,82900,82900,82900,0
20240902,153600,2867087800,82900,82900,82900,82900,0
20240902,153500,2867087800,82900,82900,82900,82900,0
20240902,153400,2867087800,82900,82900,82900,82900,0
20240902,153300,2867087800,82900,82900,82900,82900,560
20240902,153200,2867087800,82900,82900,82900,82900,0
20240902,153100,2867087800,82900,82900,82900,82900,0
20240902,153000,2867087800,82900,82900,82900,82900,560
20240902,152900,2820663800,83200,83200,83200,83200,0
20240902,152800,2820663800,83200,83200,83200,83200,0
20240902,152700,2820663800,83200,83200,83200,83200,0
20240902,152600,2820663800,83200,83200,83200,83200,0
20240902,152500,2820663800,83200,83200,83200,83200,0
20240902,152400,2820663800,83200,83200,83200,83200,0
20240902,152300,2820663800,83200,83200,83200,83200,0
20240902,152200,2820663800,83200,83200,83200,83200,0
20240902,152100,2820663800,83200,83200,83200,83200,0
20240902,152000,2820663800,83200,83200,83200,83200,0
20240902,151900,2820663800,83200,83200,83200,83100,54
20240902,151800,2816172000,83100,83100,83100,83100,0
20240902,151700,2816172000,83100,83300,83300,83100,30
20240902,151600,2813678800,83100,83300,83300,83100,8
20240902,151500,2813013000,83300,83300,83300,83300,0
20240902,151400,2813013000,83300,83300,83300,83300,0
20240902,151300,2813013000,83300,83200,83300,83100,159
20240902,151200,2799780400,83300,83300,83300,83300,1
20240902,151100,2799697100,83300,83300,83300,83300,18
20240902,151000,2798197700,83300,83300,83300,83300,2
20240902,150900,2798031100,83300,83300,83300,83300,189
20240902,150800,2782287400,83300,83300,83300,83300,6
20240902,150700,2781787600,83000,83500,83500,83000,612
20240902,150600,2730898800,83400,83500,83500,83400,57
20240902,150500,2726142800,83500,83500,83500,83500,211
20240902,150400,2708524300,83500,83400,83500,83200,703
20240902,150300,2649893600,83400,83400,83400,83400,83
20240902,150200,2642971400,83400,83400,83400,83400,3
20240902,150100,2642721200,83500,83400,83500,83400,169
20240902,150000,2628615100,83400,83200,83400,83200,107
20240902,145900,2619711500,83400,83400,83400,83400,8
20240902,145800,2619044300,83100,83300,83300,83100,245
20240902,145700,2598641200,83300,83200,83300,83100,42
20240902,145600,2595146500,83200,83300,83300,83200,57
20240902,145500,2590399500,83400,83400,83400,83400,1
20240902,145400,2590316100,83400,83400,83400,83400,0
20240902,145300,2590316100,83400,83400,83400,83400,0
20240902,145200,2590316100,83400,83400,83400,83400,14
20240902,145100,2589148500,83400,83100,83500,83100,23
20240902,145000,2587228900,83100,83200,83200,83100,35
20240902,144900,2584320100,83400,83500,83500,83400,35
20240902,144800,2581397700,83500,83500,83500,83500,118
20240902,144700,2571544700,83500,83300,83500,83300,883
20240902,144600,2497822100,83200,83200,83200,83200,53
20240902,144500,2493412500,83200,83300,83300,83100,40
20240902,144400,2490084500,83300,83300,83300,83300,0
20240902,144300,2490084500,83300,83300,83300,83300,29
20240902,144200,2487668800,83300,83300,83300,83300,0
20240902,144100,2487668800,83300,83400,83500,83300,231
20240902,144000,2468380700,83500,83500,83500,83200,161
20240902,143900,2454937500,83500,83300,83500,83300,861
20240902,143800,2383060100,83300,83300,83300,83300,2
20240902,143700,2382893500,83200,83200,83200,83200,17
20240902,143600,2381479100,83200,83200,83200,83200,0
20240902,143500,2381479100,83200,83300,83300,83200,86
20240902,143400,2374317700,83400,83400,83400,83400,43
20240902,143300,2370731500,83400,83400,83400,83400,6
20240902,143200,2370231100,83400,83400,83400,83300,21
20240902,143100,2368480700,83500,83200,83500,83200,7
20240902,143000,2367896800,83500,83500,83500,83500,12
20240902,142900,2366894800,83500,83200,83500,83200,29
20240902,142800,2364477600,83000,83000,83000,83000,44
20240902,142700,2360825600,83000,83000,83100,83000,39
20240902,142600,2357588400,83000,83200,83200,83000,18
20240902,142500,2356093000,83200,83200,83200,83000,117
20240902,142400,2346359900,83200,83200,83200,83200,0
20240902,142300,2346359900,83200,83200,83200,83200,68
20240902,142200,2340702300,83200,83200,83200,83100,101
20240902,142100,2332303200,83200,83200,83200,83200,15
20240902,142000,2331055200,83200,83300,83300,83200,19
20240902,141900,2329473300,83300,83300,83300,83300,0
20240902,141800,2329473300,83300,83300,83300,83200,481
20240902,141700,2289437300,83400,83400,83400,83400,50
20240902,141600,2285267300,83400,83400,83400,83400,37
20240902,141500,2282181500,83400,83500,83500,83400,276
20240902,141400,2259143100,83500,83400,83500,83400,16
20240902,141300,2257807600,83500,83500,83500,83400,16
20240902,141200,2256472100,83500,83800,83800,83500,20
20240902,141100,2254801500,83500,83500,83500,83500,260
20240902,141000,2233091500,83500,83500,83500,83400,43
20240902,140900,2229501100,83400,83500,83500,83300,305
20240902,140800,2204071700,83600,83700,83700,83600,131
20240902,140700,2193118900,83600,83600,84500,83600,972
20240902,140600,2111123500,84400,83500,84400,83400,2532
20240902,140500,1898160900,83500,83600,83600,83500,288
20240902,140400,1874103400,83800,83600,83900,83600,520
20240902,140300,1830531100,83500,83500,83600,83500,180
20240902,140200,1815500300,83500,83500,83600,83500,143
20240902,140100,1803557700,83500,83400,83600,83400,216
20240902,140000,1785529100,83400,83600,83600,83400,140
20240902,135900,1773839500,83600,83600,83600,83500,53
20240902,135800,1769411300,83800,83800,83800,83600,61
20240902,135700,1764302800,83800,83600,83800,83500,295
20240902,135600,1739658600,83600,83800,83800,83600,223
20240902,135500,1720994100,83800,83700,83800,83600,150
20240902,135400,1708436700,83700,83700,83800,83500,194
20240902,135300,1692206000,83700,83800,83800,83500,193
20240902,135200,1676044900,84000,84300,84400,84000,510
20240902,135100,1633170300,84300,83800,84400,83800,2091
20240902,135000,1457566400,83800,83500,83800,83400,465
20240902,134900,1418671500,83400,83500,83500,83200,90
20240902,134800,1411175000,83200,83100,83500,83000,1396
20240902,134700,1294810300,83100,82900,83100,82800,508
20240902,134600,1252636600,83000,82800,83000,82800,406
20240902,134500,1219009500,82800,82900,83000,82800,385
20240902,134400,1187098400,82800,82600,82900,82600,276
20240902,134300,1164244900,82700,82800,82800,82600,86
20240902,134200,1157132200,82800,82300,82800,82300,736
20240902,134100,1096413400,82300,82200,82300,82200,52
20240902,134000,1092135800,82200,82100,82200,82100,28
20240902,133900,1089834300,82200,81900,82200,81700,1319
20240902,133800,981713900,81700,81600,81900,81600,492
20240902,133700,941546600,81600,81600,81600,81600,20
20240902,133600,939914600,81600,81600,81600,81600,22
20240902,133500,938119400,81500,81500,81500,81500,2
20240902,133400,937956400,81500,81500,81500,81500,102
20240902,133300,929643400,81500,81500,81500,81500,12
20240902,133200,928665400,81500,81500,81500,81500,1
20240902,133100,928583900,81500,81400,81500,81400,6
20240902,133000,928095400,81500,81500,81500,81500,12
20240902,132900,927117400,81400,81400,81400,81400,5
20240902,132800,926710400,81400,81400,81400,81400,5
20240902,132700,926303400,81500,81500,81500,81500,5
20240902,132600,925895900,81500,81600,81600,81500,105
20240902,132500,917338000,81500,81600,81600,81500,106
20240902,132400,908698900,81500,81500,81500,81500,0
20240902,132300,908698900,81500,81500,81500,81500,11
20240902,132200,907802400,81600,81600,81600,81600,9
20240902,132100,907068000,81600,81600,81600,81600,8
20240902,132000,906415200,81600,81600,81600,81600,16
20240902,131900,905109600,81600,81600,81600,81600,5
20240902,131800,904701600,81500,81600,81600,81500,72
20240902,131700,898827500,81600,81400,81600,81400,488
20240902,131600,859050000,81400,81400,81400,81400,1
20240902,131500,858968600,81400,81400,81400,81400,0
20240902,131400,858968600,81400,81400,81400,81400,1
20240902,131300,858887200,81300,81300,81300,81300,20
20240902,131200,857261200,81400,81400,81400,81400,27
20240902,131100,855063400,81400,81500,81500,81400,19
20240902,131000,853515000,81400,81300,81400,81300,116
20240902,130900,844080700,81300,81300,81300,81300,220
20240902,130800,826194700,81100,81100,81100,81100,0
20240902,130700,826194700,81100,81100,81100,81100,0
20240902,130600,826194700,81100,81100,81100,81100,0
20240902,130500,826194700,81100,81100,81100,81100,0
20240902,130400,826194700,81100,81100,81100,81100,0
20240902,130300,826194700,81100,81100,81100,81100,35
20240902,130200,823356200,81500,81500,81500,81500,1
20240902,130100,823274700,81500,81500,81500,81500,4
20240902,130000,822948700,81500,81200,81500,81100,1278
20240902,125900,718949200,81100,81100,81100,81100,83
20240902,125800,712217900,81000,81000,81000,81000,0
20240902,125700,712217900,81000,81000,81000,81000,0
20240902,125600,712217900,81000,81000,81000,81000,0
20240902,125500,712217900,81000,81000,81000,81000,0
20240902,125400,712217900,81000,81000,81000,81000,2
20240902,125300,712055900,81000,81000,81000,81000,5
20240902,125200,711650900,81000,81000,81000,81000,0
20240902,125100,711650900,81000,81000,81000,81000,168
20240902,125000,698042900,81000,81000,81000,81000,0
20240902,124900,698042900,81000,81000,81000,81000,3
20240902,124800,697799900,81000,81000,81000,81000,0
20240902,124700,697799900,81000,81000,81000,81000,1
20240902,124600,697718900,81000,81000,81000,81000,3
20240902,124500,697475900,81000,81000,81000,81000,0
20240902,124400,697475900,81000,80900,81000,80800,285
20240902,124300,674440500,80900,80900,80900,80900,13
20240902,124200,673388800,80900,80900,80900,80900,0
20240902,124100,673388800,80900,80900,80900,80900,0
20240902,124000,673388800,80900,80900,80900,80900,1
20240902,123900,673307900,80900,80900,80900,80900,5
20240902,123800,672903400,80900,80900,80900,80900,0
20240902,123700,672903400,80900,80900,80900,80900,3
20240902,123600,672660700,80900,80900,80900,80900,1
20240902,123500,672579800,80900,80900,80900,80900,71
20240902,123400,666835900,80900,80900,80900,80900,0
20240902,123300,666835900,80900,80900,80900,80900,0
20240902,123200,666835900,80900,80900,80900,80900,0
20240902,123100,666835900,80900,80900,80900,80900,31
20240902,123000,664328000,80900,80900,80900,80900,0
20240902,122900,664328000,80900,80900,80900,80900,78
20240902,122800,658017800,80900,80900,80900,80900,16
20240902,122700,656723400,80900,80900,80900,80900,0
20240902,122600,656723400,80900,80900,80900,80900,0
20240902,122500,656723400,80900,80900,80900,80900,45
20240902,122400,653082900,81000,81000,81000,81000,0
20240902,122300,653082900,81000,81000,81000,81000,0
20240902,122200,653082900,81000,81000,81000,81000,0
20240902,122100,653082900,81000,81000,81000,81000,1
20240902,122000,653001900,80900,80900,80900,80900,212
20240902,121900,635851100,81000,81000,81000,81000,0
20240902,121800,635851100,81000,81000,81000,81000,1
20240902,121700,635770100,81000,81000,81000,81000,1
20240902,121600,635689100,81000,81000,81000,81000,0
20240902,121500,635689100,81000,81000,81000,81000,0
20240902,121400,635689100,81000,81000,81000,81000,0
20240902,121300,635689100,81000,81000,81000,81000,0
20240902,121200,635689100,81000,81000,81000,81000,10
20240902,121100,634879100,81000,81000,81000,81000,16
20240902,121000,633583100,81000,81000,81000,81000,0
20240902,120900,633583100,81000,81000,81000,81000,0
20240902,120800,633583100,81000,81000,81000,81000,141
20240902,120700,622162100,81100,81100,81100,81100,0
20240902,120600,622162100,81100,81100,81100,81100,4
20240902,120500,621837700,81100,81100,81100,81100,0
20240902,120400,621837700,81100,81100,81100,81100,0
20240902,120300,621837700,81100,81100,81100,81100,0
20240902,120200,621837700,81100,81100,81100,81100,0
20240902,120100,621837700,81100,81100,81100,81100,0
20240902,120000,621837700,81100,81100,81100,81100,0
20240902,115900,621837700,81100,81100,81100,81100,0
20240902,115800,621837700,81100,81100,81100,81100,0
20240902,115700,621837700,81100,81000,81100,81000,14
20240902,115600,620702900,81000,81000,81000,81000,10
20240902,115500,619892900,81000,81000,81000,81000,1
20240902,115400,619811900,81000,81000,81000,81000,0
20240902,115300,619811900,81000,81100,81100,81000,54
20240902,115200,615437800,81100,81100,81100,81100,0
20240902,115100,615437800,81100,81100,81100,81100,10
20240902,115000,614626800,81100,81100,81100,81100,0
20240902,114900,614626800,81100,81100,81100,81100,0
20240902,114800,614626800,81100,81100,81100,81100,2
20240902,114700,614464600,81000,81000,81000,81000,0
20240902,114600,614464600,81000,81000,81000,81000,0
20240902,114500,614464600,81000,81000,81000,81000,0
20240902,114400,614464600,81000,81000,81000,81000,7
20240902,114300,613897600,81000,81000,81000,81000,2
20240902,114200,613735600,81000,81000,81000,81000,0
20240902,114100,613735600,81000,81000,81000,81000,0
20240902,114000,613735600,81000,81000,81000,81000,0
20240902,113900,613735600,81000,81000,81000,81000,1
20240902,113800,613654600,81000,81000,81000,80900,30
20240902,113700,611226500,80900,80900,80900,80900,0
20240902,113600,611226500,80900,80900,80900,80900,10
20240902,113500,610417500,81100,81100,81100,81100,0
20240902,113400,610417500,81100,81100,81100,81100,0
20240902,113300,610417500,81100,81100,81100,81100,0
20240902,113200,610417500,81100,81100,81100,81100,0
20240902,113100,610417500,81100,81000,81100,81000,45
20240902,113000,606769100,81000,81000,81000,81000,6
20240902,112900,606283100,80900,80900,80900,80900,10
20240902,112800,605474100,81000,81000,81000,81000,1
20240902,112700,605393100,81000,81000,81000,81000,0
20240902,112600,605393100,81000,81000,81000,81000,0
20240902,112500,605393100,81000,81000,81000,81000,4
20240902,112400,605069100,81000,81000,81000,81000,34
20240902,112300,602315100,80900,80900,80900,80900,0
20240902,112200,602315100,80900,80900,80900,80900,0
20240902,112100,602315100,80900,80900,80900,80900,0
20240902,112000,602315100,80900,80900,80900,80900,2
20240902,111900,602153300,80900,80900,80900,80900,1
20240902,111800,602072400,81000,81000,81000,81000,0
20240902,111700,602072400,81000,81000,81000,81000,0
20240902,111600,602072400,81000,81000,81000,81000,0
20240902,111500,602072400,81000,81000,81000,81000,7
20240902,111400,601505400,80900,80900,80900,80900,3
20240902,111300,601262700,80900,80900,80900,80900,40
20240902,111200,598026700,81000,81000,81000,81000,0
20240902,111100,598026700,81000,81000,81000,81000,0
20240902,111000,598026700,81000,81000,81000,81000,11
20240902,110900,597135700,80900,80900,80900,80900,1
20240902,110800,597054800,81000,81000,81000,81000,33
20240902,110700,594381800,81100,81100,81100,81100,0
20240902,110600,594381800,81100,81100,81100,81100,0
20240902,110500,594381800,81100,81100,81100,81100,0
20240902,110400,594381800,81100,81100,81100,81100,0
20240902,110300,594381800,81100,81100,81100,81100,0
20240902,110200,594381800,81100,81100,81100,81100,140
20240902,110100,583027800,81100,81100,81100,81100,11
20240902,110000,582135700,81100,81100,81100,81100,0
20240902,105900,582135700,81100,81100,81100,81100,0
20240902,105800,582135700,81100,81200,81200,81100,9
20240902,105700,581405400,81200,81200,81200,81200,0
20240902,105600,581405400,81200,81100,81200,81100,69
20240902,105500,575802700,81200,81200,81200,81200,21
20240902,105400,574097500,81100,81100,81100,81100,4
20240902,105300,573773100,81100,81100,81100,81100,66
20240902,105200,568420500,81100,81000,81100,81000,40
20240902,105100,565180300,81000,81000,81000,81000,20
20240902,105000,563560300,80900,80900,80900,80900,3
20240902,104900,563317600,80900,80900,80900,80900,0
20240902,104800,563317600,80900,80900,80900,80900,0
20240902,104700,563317600,80900,80900,80900,80900,5
20240902,104600,562913100,80900,81000,81000,80900,20
20240902,104500,561293200,81000,81000,81000,81000,1
20240902,104400,561212200,80900,80900,80900,80900,12
20240902,104300,560241400,80900,80900,80900,80900,1
20240902,104200,560160500,81000,81000,81000,81000,0
20240902,104100,560160500,81000,80900,81000,80900,15
20240902,104000,558946400,80900,80900,80900,80900,1
20240902,103900,558865500,80900,80900,80900,80900,0
20240902,103800,558865500,80900,81000,81000,80900,319
20240902,103700,533032800,81000,81000,81000,81000,4
20240902,103600,532708800,81100,81100,81100,81100,1
20240902,103500,532627700,81100,81100,81100,81100,98
20240902,103400,524679900,81100,81100,81100,81100,0
20240902,103300,524679900,81100,81100,81100,81100,6
20240902,103200,524193300,81200,81100,81200,81100,22
20240902,103100,522407000,81100,81100,81100,81100,0
20240902,103000,522407000,81100,81100,81100,81100,1
20240902,102900,522325900,81100,81100,81100,81100,17
20240902,102800,520947200,81200,81200,81200,81200,0
20240902,102700,520947200,81200,81200,81200,81200,0
20240902,102600,520947200,81200,81200,81200,81200,105
20240902,102500,512421200,81300,81300,81300,81300,0
20240902,102400,512421200,81300,81300,81300,81300,1
20240902,102300,512339900,81400,81400,81400,81400,0
20240902,102200,512339900,81400,81400,81400,81400,1
20240902,102100,512258500,81400,81400,81400,81400,3
20240902,102000,512014300,81400,81400,81400,81400,3
20240902,101900,511770100,81400,81300,81400,81300,2
20240902,101800,511607400,81400,81200,81400,81200,136
20240902,101700,500553000,81200,81200,81200,81200,106
20240902,101600,491945800,81200,81200,81200,81200,0
20240902,101500,491945800,81200,81200,81200,81200,1
20240902,101400,491864600,81200,81200,81200,81200,1
20240902,101300,491783400,81200,81300,81300,81200,47
20240902,101200,487963800,81300,81200,81300,81200,22
20240902,101100,486175600,81300,81300,81300,81300,0
20240902,101000,486175600,81300,81300,81300,81300,25
20240902,100900,484143100,81400,81400,81400,81400,1
20240902,100800,484061700,81200,81100,81200,81100,222
20240902,100700,466036100,81200,81200,81200,81200,13
20240902,100600,464980500,81200,81200,81200,81200,1
20240902,100500,464899300,81100,81100,81100,81100,1
20240902,100400,464818200,81100,81200,81200,81100,4
20240902,100300,464493700,81200,81200,81200,81200,134
20240902,100200,453612900,81200,81200,81200,81200,0
20240902,100100,453612900,81200,81200,81200,81200,0
20240902,100000,453612900,81200,81200,81200,81200,3
20240902,095900,453369300,81300,81400,81400,81300,45
20240902,095800,449708800,81500,81500,81500,81500,89
20240902,095700,442455300,81500,81400,81500,81400,336
20240902,095600,415079300,81300,81300,81300,81300,38
20240902,095500,411989900,81400,81300,81400,81300,17
20240902,095400,410606200,81400,81400,81500,81400,116
20240902,095300,401158900,81400,81300,81400,81300,212
20240902,095200,383903100,81400,81300,81400,81300,31
20240902,095100,381382700,81300,81300,81300,81300,6
20240902,095000,380894900,81300,81200,81400,81200,377
20240902,094900,350261400,81200,80800,81200,80800,1275
20240902,094800,247043200,80700,80700,80700,80700,3
20240902,094700,246801100,80700,80700,80700,80700,62
20240902,094600,241797700,80800,80800,80800,80800,0
20240902,094500,241797700,80800,80800,80800,80800,1
20240902,094400,241716900,80900,80600,80900,80600,395
20240902,094300,209784500,80700,80700,80700,80700,0
20240902,094200,209784500,80700,80700,80700,80700,40
20240902,094100,206556500,80700,80700,80700,80700,1
20240902,094000,206475800,80700,80700,80700,80700,0
20240902,093900,206475800,80700,80600,80700,80600,22
20240902,093800,204701400,80700,80600,80700,80600,23
20240902,093700,202845400,80700,80700,80700,80700,1
20240902,093600,202764700,80600,80600,80600,80600,2
20240902,093500,202603500,80800,80800,80800,80700,7
20240902,093400,202038200,80800,80800,80800,80800,1
20240902,093300,201957400,80400,80700,80700,80400,128
20240902,093200,191631400,80700,80700,80700,80700,1
20240902,093100,191550700,80400,80400,80400,80400,0
20240902,093000,191550700,80400,80500,80500,80400,6
20240902,092900,191067800,80600,80500,80600,80500,28
20240902,092800,188812300,80800,80800,80800,80800,24
20240902,092700,186873100,80800,80300,80800,80300,6
20240902,092600,186389300,80300,80800,80800,80300,63
20240902,092500,181322900,80700,80400,80700,80400,13
20240902,092400,180274100,80800,80600,80800,80600,168
20240902,092300,166704100,80400,80400,80400,80400,108
20240902,092200,158020900,80400,80400,80400,80400,9
20240902,092100,157297300,80400,80500,80500,80400,26
20240902,092000,155204500,80600,80600,80600,80500,79
20240902,091900,148840800,80600,80600,80600,80600,0
20240902,091800,148840800,80600,80600,80600,80600,3
20240902,091700,148599000,80600,80600,80600,80600,9
20240902,091600,147873600,80600,80600,80600,80600,1
20240902,091500,147793000,80400,80400,80400,80400,0
20240902,091400,147793000,80400,80400,80400,80400,51
20240902,091300,143692600,80400,80400,80400,80400,3
20240902,091200,143451400,80400,80600,80600,80300,52
20240902,091100,139274200,80500,80700,80700,80500,151
20240902,091000,127104600,80800,80900,80900,80800,2
20240902,090900,126942900,80900,80700,80900,80700,14
20240902,090800,125810800,80600,80800,80800,80600,194
20240902,090700,110156000,80800,80800,80800,80800,0
20240902,090600,110156000,80800,80800,80800,80800,16
20240902,090500,108863200,80800,80700,80800,80700,32
20240902,090400,106279300,80800,80900,80900,80800,138
20240902,090300,95127900,80900,81200,81200,80900,148
20240902,090200,83139000,81200,81100,81200,81100,49
20240902,090100,79163300,81100,81300,81300,80800,392
20240902,090000,47415700,81400,81200,81400,81100,584
Reference in New Issue Copy Permalink