ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20240904.csv

679 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
20240904,201600,4210394950,29350,29350,29350,29350,2653
20240904,201500,4210394950,29350,29350,29350,29350,0
20240904,201400,4210394950,29350,29350,29350,29350,0
20240904,201300,4210394950,29350,29350,29350,29350,0
20240904,201200,4210394950,29350,29350,29350,29350,0
20240904,201100,4210394950,29350,29350,29350,29350,0
20240904,201000,4210394950,29350,29350,29350,29350,0
20240904,200900,4210394950,29350,29350,29350,29350,0
20240904,200800,4210394950,29350,29350,29350,29350,0
20240904,200700,4210394950,29350,29350,29350,29350,0
20240904,200600,4210394950,29350,29350,29350,29350,0
20240904,200500,4210394950,29350,29350,29350,29350,0
20240904,200400,4210394950,29350,29350,29350,29350,0
20240904,200300,4210394950,29350,29350,29350,29350,0
20240904,200200,4210394950,29350,29350,29350,29350,0
20240904,200100,4210394950,29350,29350,29350,29350,0
20240904,200000,4210394950,29350,29350,29350,29350,0
20240904,195900,4210394950,29350,29350,29350,29350,0
20240904,195800,4210394950,29350,29350,29350,29350,0
20240904,195700,4210394950,29350,29350,29350,29350,0
20240904,195600,4210394950,29350,29350,29350,29350,0
20240904,195500,4210394950,29350,29350,29350,29350,0
20240904,195400,4210394950,29350,29350,29350,29350,0
20240904,195300,4210394950,29350,29350,29350,29350,0
20240904,195200,4210394950,29350,29350,29350,29350,0
20240904,195100,4210394950,29350,29350,29350,29350,0
20240904,195000,4210394950,29350,29350,29350,29350,0
20240904,194900,4210394950,29350,29350,29350,29350,0
20240904,194800,4210394950,29350,29350,29350,29350,0
20240904,194700,4210394950,29350,29350,29350,29350,0
20240904,194600,4210394950,29350,29350,29350,29350,2653
20240904,194500,4210394950,29350,29350,29350,29350,0
20240904,194400,4210394950,29350,29350,29350,29350,0
20240904,194300,4210394950,29350,29350,29350,29350,0
20240904,194200,4210394950,29350,29350,29350,29350,0
20240904,194100,4210394950,29350,29350,29350,29350,0
20240904,194000,4210394950,29350,29350,29350,29350,0
20240904,193900,4210394950,29350,29350,29350,29350,0
20240904,193800,4210394950,29350,29350,29350,29350,0
20240904,193700,4210394950,29350,29350,29350,29350,0
20240904,193600,4210394950,29350,29350,29350,29350,0
20240904,193500,4210394950,29350,29350,29350,29350,0
20240904,193400,4210394950,29350,29350,29350,29350,0
20240904,193300,4210394950,29350,29350,29350,29350,0
20240904,193200,4210394950,29350,29350,29350,29350,0
20240904,193100,4210394950,29350,29350,29350,29350,0
20240904,193000,4210394950,29350,29350,29350,29350,0
20240904,192900,4210394950,29350,29350,29350,29350,0
20240904,192800,4210394950,29350,29350,29350,29350,0
20240904,192700,4210394950,29350,29350,29350,29350,0
20240904,192600,4210394950,29350,29350,29350,29350,0
20240904,192500,4210394950,29350,29350,29350,29350,0
20240904,192400,4210394950,29350,29350,29350,29350,0
20240904,192300,4210394950,29350,29350,29350,29350,0
20240904,192200,4210394950,29350,29350,29350,29350,0
20240904,192100,4210394950,29350,29350,29350,29350,0
20240904,192000,4210394950,29350,29350,29350,29350,0
20240904,191900,4210394950,29350,29350,29350,29350,0
20240904,191800,4210394950,29350,29350,29350,29350,0
20240904,191700,4210394950,29350,29350,29350,29350,0
20240904,191600,4210394950,29350,29350,29350,29350,2653
20240904,191500,4210394950,29350,29350,29350,29350,0
20240904,191400,4210394950,29350,29350,29350,29350,0
20240904,191300,4210394950,29350,29350,29350,29350,0
20240904,191200,4210394950,29350,29350,29350,29350,0
20240904,191100,4210394950,29350,29350,29350,29350,0
20240904,191000,4210394950,29350,29350,29350,29350,0
20240904,190900,4210394950,29350,29350,29350,29350,0
20240904,190800,4210394950,29350,29350,29350,29350,0
20240904,190700,4210394950,29350,29350,29350,29350,0
20240904,190600,4210394950,29350,29350,29350,29350,0
20240904,190500,4210394950,29350,29350,29350,29350,0
20240904,190400,4210394950,29350,29350,29350,29350,0
20240904,190300,4210394950,29350,29350,29350,29350,0
20240904,190200,4210394950,29350,29350,29350,29350,0
20240904,190100,4210394950,29350,29350,29350,29350,0
20240904,190000,4210394950,29350,29350,29350,29350,0
20240904,185900,4210394950,29350,29350,29350,29350,0
20240904,185800,4210394950,29350,29350,29350,29350,0
20240904,185700,4210394950,29350,29350,29350,29350,0
20240904,185600,4210394950,29350,29350,29350,29350,0
20240904,185500,4210394950,29350,29350,29350,29350,0
20240904,185400,4210394950,29350,29350,29350,29350,0
20240904,185300,4210394950,29350,29350,29350,29350,0
20240904,185200,4210394950,29350,29350,29350,29350,0
20240904,185100,4210394950,29350,29350,29350,29350,0
20240904,185000,4210394950,29350,29350,29350,29350,0
20240904,184900,4210394950,29350,29350,29350,29350,0
20240904,184800,4210394950,29350,29350,29350,29350,0
20240904,184700,4210394950,29350,29350,29350,29350,0
20240904,184600,4210394950,29350,29350,29350,29350,2653
20240904,184500,4210394950,29350,29350,29350,29350,0
20240904,184400,4210394950,29350,29350,29350,29350,0
20240904,184300,4210394950,29350,29350,29350,29350,0
20240904,184200,4210394950,29350,29350,29350,29350,0
20240904,184100,4210394950,29350,29350,29350,29350,0
20240904,184000,4210394950,29350,29350,29350,29350,0
20240904,183900,4210394950,29350,29350,29350,29350,0
20240904,183800,4210394950,29350,29350,29350,29350,0
20240904,183700,4210394950,29350,29350,29350,29350,0
20240904,183600,4210394950,29350,29350,29350,29350,0
20240904,183500,4210394950,29350,29350,29350,29350,0
20240904,183400,4210394950,29350,29350,29350,29350,0
20240904,183300,4210394950,29350,29350,29350,29350,0
20240904,183200,4210394950,29350,29350,29350,29350,0
20240904,183100,4210394950,29350,29350,29350,29350,0
20240904,183000,4210394950,29350,29350,29350,29350,0
20240904,182900,4210394950,29350,29350,29350,29350,0
20240904,182800,4210394950,29350,29350,29350,29350,0
20240904,182700,4210394950,29350,29350,29350,29350,0
20240904,182600,4210394950,29350,29350,29350,29350,0
20240904,182500,4210394950,29350,29350,29350,29350,0
20240904,182400,4210394950,29350,29350,29350,29350,0
20240904,182300,4210394950,29350,29350,29350,29350,0
20240904,182200,4210394950,29350,29350,29350,29350,0
20240904,182100,4210394950,29350,29350,29350,29350,0
20240904,182000,4210394950,29350,29350,29350,29350,0
20240904,181900,4210394950,29350,29350,29350,29350,0
20240904,181800,4210394950,29350,29350,29350,29350,0
20240904,181700,4210394950,29350,29350,29350,29350,0
20240904,181600,4210394950,29350,29350,29350,29350,2653
20240904,181500,4210394950,29350,29350,29350,29350,0
20240904,181400,4210394950,29350,29350,29350,29350,0
20240904,181300,4210394950,29350,29350,29350,29350,0
20240904,181200,4210394950,29350,29350,29350,29350,0
20240904,181100,4210394950,29350,29350,29350,29350,0
20240904,181000,4210394950,29350,29350,29350,29350,0
20240904,180900,4210394950,29350,29350,29350,29350,0
20240904,180800,4210394950,29350,29350,29350,29350,0
20240904,180700,4210394950,29350,29350,29350,29350,0
20240904,180600,4210394950,29350,29350,29350,29350,0
20240904,180500,4210394950,29350,29350,29350,29350,0
20240904,180400,4210394950,29350,29350,29350,29350,0
20240904,180300,4210394950,29350,29350,29350,29350,0
20240904,180200,4210394950,29350,29350,29350,29350,0
20240904,180100,4210394950,29350,29350,29350,29350,0
20240904,180000,4210394950,29350,29350,29350,29350,0
20240904,175900,4210394950,29350,29350,29350,29350,0
20240904,175800,4210394950,29350,29350,29350,29350,0
20240904,175700,4210394950,29350,29350,29350,29350,0
20240904,175600,4210394950,29350,29350,29350,29350,0
20240904,175500,4210394950,29350,29350,29350,29350,0
20240904,175400,4210394950,29350,29350,29350,29350,0
20240904,175300,4210394950,29350,29350,29350,29350,0
20240904,175200,4210394950,29350,29350,29350,29350,0
20240904,175100,4210394950,29350,29350,29350,29350,0
20240904,175000,4210394950,29350,29350,29350,29350,0
20240904,174900,4210394950,29350,29350,29350,29350,0
20240904,174800,4210394950,29350,29350,29350,29350,0
20240904,174700,4210394950,29350,29350,29350,29350,0
20240904,174600,4210394950,29350,29350,29350,29350,2653
20240904,174500,4210394950,29350,29350,29350,29350,0
20240904,174400,4210394950,29350,29350,29350,29350,0
20240904,174300,4210394950,29350,29350,29350,29350,0
20240904,174200,4210394950,29350,29350,29350,29350,0
20240904,174100,4210394950,29350,29350,29350,29350,0
20240904,174000,4210394950,29350,29350,29350,29350,0
20240904,173900,4210394950,29350,29350,29350,29350,0
20240904,173800,4210394950,29350,29350,29350,29350,0
20240904,173700,4210394950,29350,29350,29350,29350,0
20240904,173600,4210394950,29350,29350,29350,29350,0
20240904,173500,4210394950,29350,29350,29350,29350,0
20240904,173400,4210394950,29350,29350,29350,29350,0
20240904,173300,4210394950,29350,29350,29350,29350,0
20240904,173200,4210394950,29350,29350,29350,29350,0
20240904,173100,4210394950,29350,29350,29350,29350,0
20240904,173000,4210394950,29350,29350,29350,29350,0
20240904,172900,4210394950,29350,29350,29350,29350,0
20240904,172800,4210394950,29350,29350,29350,29350,0
20240904,172700,4210394950,29350,29350,29350,29350,0
20240904,172600,4210394950,29350,29350,29350,29350,0
20240904,172500,4210394950,29350,29350,29350,29350,0
20240904,172400,4210394950,29350,29350,29350,29350,0
20240904,172300,4210394950,29350,29350,29350,29350,0
20240904,172200,4210394950,29350,29350,29350,29350,0
20240904,172100,4210394950,29350,29350,29350,29350,0
20240904,172000,4210394950,29350,29350,29350,29350,0
20240904,171900,4210394950,29350,29350,29350,29350,0
20240904,171800,4210394950,29350,29350,29350,29350,0
20240904,171700,4210394950,29350,29350,29350,29350,0
20240904,171600,4210394950,29350,29350,29350,29350,2653
20240904,171500,4210394950,29350,29350,29350,29350,0
20240904,171400,4210394950,29350,29350,29350,29350,0
20240904,171300,4210394950,29350,29350,29350,29350,0
20240904,171200,4210394950,29350,29350,29350,29350,0
20240904,171100,4210394950,29350,29350,29350,29350,0
20240904,171000,4210394950,29350,29350,29350,29350,0
20240904,170900,4210394950,29350,29350,29350,29350,0
20240904,170800,4210394950,29350,29350,29350,29350,0
20240904,170700,4210394950,29350,29350,29350,29350,0
20240904,170600,4210394950,29350,29350,29350,29350,0
20240904,170500,4210394950,29350,29350,29350,29350,0
20240904,170400,4210394950,29350,29350,29350,29350,0
20240904,170300,4210394950,29350,29350,29350,29350,0
20240904,170200,4210394950,29350,29350,29350,29350,0
20240904,170100,4210394950,29350,29350,29350,29350,0
20240904,170000,4210394950,29350,29350,29350,29350,0
20240904,165900,4210394950,29350,29350,29350,29350,0
20240904,165800,4210394950,29350,29350,29350,29350,0
20240904,165700,4210394950,29350,29350,29350,29350,0
20240904,165600,4210394950,29350,29350,29350,29350,0
20240904,165500,4210394950,29350,29350,29350,29350,0
20240904,165400,4210394950,29350,29350,29350,29350,0
20240904,165300,4210394950,29350,29350,29350,29350,0
20240904,165200,4210394950,29350,29350,29350,29350,0
20240904,165100,4210394950,29350,29350,29350,29350,0
20240904,165000,4210394950,29350,29350,29350,29350,0
20240904,164900,4210394950,29350,29350,29350,29350,0
20240904,164800,4210394950,29350,29350,29350,29350,0
20240904,164700,4210394950,29350,29350,29350,29350,0
20240904,164600,4210394950,29350,29350,29350,29350,2653
20240904,164500,4210394950,29350,29350,29350,29350,0
20240904,164400,4210394950,29350,29350,29350,29350,0
20240904,164300,4210394950,29350,29350,29350,29350,0
20240904,164200,4210394950,29350,29350,29350,29350,0
20240904,164100,4210394950,29350,29350,29350,29350,0
20240904,164000,4210394950,29350,29350,29350,29350,0
20240904,163900,4210394950,29350,29350,29350,29350,0
20240904,163800,4210394950,29350,29350,29350,29350,0
20240904,163700,4210394950,29350,29350,29350,29350,0
20240904,163600,4210394950,29350,29350,29350,29350,0
20240904,163500,4210394950,29350,29350,29350,29350,0
20240904,163400,4210394950,29350,29350,29350,29350,0
20240904,163300,4210394950,29350,29350,29350,29350,0
20240904,163200,4210394950,29350,29350,29350,29350,0
20240904,163100,4210394950,29350,29350,29350,29350,0
20240904,163000,4210394950,29350,29350,29350,29350,0
20240904,162900,4210394950,29350,29350,29350,29350,0
20240904,162800,4210394950,29350,29350,29350,29350,0
20240904,162700,4210394950,29350,29350,29350,29350,0
20240904,162600,4210394950,29350,29350,29350,29350,0
20240904,162500,4210394950,29350,29350,29350,29350,0
20240904,162400,4210394950,29350,29350,29350,29350,0
20240904,162300,4210394950,29350,29350,29350,29350,0
20240904,162200,4210394950,29350,29350,29350,29350,0
20240904,162100,4210394950,29350,29350,29350,29350,0
20240904,162000,4210394950,29350,29350,29350,29350,0
20240904,161900,4210394950,29350,29350,29350,29350,0
20240904,161800,4210394950,29350,29350,29350,29350,0
20240904,161700,4210394950,29350,29350,29350,29350,0
20240904,161600,4210394950,29350,29350,29350,29350,2653
20240904,161500,4210394950,29350,29350,29350,29350,0
20240904,161400,4210394950,29350,29350,29350,29350,0
20240904,161300,4210394950,29350,29350,29350,29350,0
20240904,161200,4210394950,29350,29350,29350,29350,0
20240904,161100,4210394950,29350,29350,29350,29350,0
20240904,161000,4210394950,29350,29350,29350,29350,0
20240904,160900,4210394950,29350,29350,29350,29350,0
20240904,160800,4210394950,29350,29350,29350,29350,0
20240904,160700,4210394950,29350,29350,29350,29350,0
20240904,160600,4210394950,29350,29350,29350,29350,0
20240904,160500,4210394950,29350,29350,29350,29350,0
20240904,160400,4210394950,29350,29350,29350,29350,0
20240904,160300,4210394950,29350,29350,29350,29350,0
20240904,160200,4210394950,29350,29350,29350,29350,0
20240904,160100,4210394950,29350,29350,29350,29350,0
20240904,160000,4210394950,29350,29350,29350,29350,0
20240904,155900,4210394950,29350,29350,29350,29350,0
20240904,155800,4210394950,29350,29350,29350,29350,0
20240904,155700,4210394950,29350,29350,29350,29350,0
20240904,155600,4210394950,29350,29350,29350,29350,0
20240904,155500,4210394950,29350,29350,29350,29350,0
20240904,155400,4210394950,29350,29350,29350,29350,0
20240904,155300,4210394950,29350,29350,29350,29350,0
20240904,155200,4210394950,29350,29350,29350,29350,0
20240904,155100,4210394950,29350,29350,29350,29350,0
20240904,155000,4210394950,29350,29350,29350,29350,0
20240904,154900,4210394950,29350,29350,29350,29350,0
20240904,154800,4210394950,29350,29350,29350,29350,0
20240904,154700,4210394950,29350,29350,29350,29350,0
20240904,154600,4210394950,29350,29350,29350,29350,2653
20240904,154500,4210394950,29350,29350,29350,29350,0
20240904,154400,4210394950,29350,29350,29350,29350,0
20240904,154300,4210394950,29350,29350,29350,29350,0
20240904,154200,4210394950,29350,29350,29350,29350,0
20240904,154100,4210394950,29350,29350,29350,29350,0
20240904,154000,4210394950,29350,29350,29350,29350,0
20240904,153900,4210394950,29350,29350,29350,29350,0
20240904,153800,4210394950,29350,29350,29350,29350,0
20240904,153700,4210394950,29350,29350,29350,29350,0
20240904,153600,4210394950,29350,29350,29350,29350,0
20240904,153500,4210394950,29350,29350,29350,29350,0
20240904,153400,4210394950,29350,29350,29350,29350,0
20240904,153300,4210394950,29350,29350,29350,29350,0
20240904,153200,4210394950,29350,29350,29350,29350,0
20240904,153100,4210394950,29350,29350,29350,29350,0
20240904,153000,4210394950,29350,29350,29350,29350,2653
20240904,152900,4132529400,29250,29250,29250,29250,0
20240904,152800,4132529400,29250,29250,29250,29250,0
20240904,152700,4132529400,29250,29250,29250,29250,0
20240904,152600,4132529400,29250,29250,29250,29250,0
20240904,152500,4132529400,29250,29250,29250,29250,0
20240904,152400,4132529400,29250,29250,29250,29250,0
20240904,152300,4132529400,29250,29250,29250,29250,0
20240904,152200,4132529400,29250,29250,29250,29250,0
20240904,152100,4132529400,29250,29250,29250,29250,0
20240904,152000,4132529400,29250,29250,29250,29250,0
20240904,151900,4132529400,29250,29250,29300,29250,353
20240904,151800,4122201950,29300,29250,29300,29250,39
20240904,151700,4121060700,29250,29250,29300,29250,136
20240904,151600,4117081500,29300,29250,29300,29250,149
20240904,151500,4112722200,29300,29250,29300,29250,258
20240904,151400,4105170300,29250,29150,29250,29150,266
20240904,151300,4097396800,29150,29250,29250,29150,759
20240904,151200,4075235450,29250,29250,29300,29250,256
20240904,151100,4067746550,29250,29200,29300,29150,395
20240904,151000,4056192450,29200,29200,29250,29200,288
20240904,150900,4047782300,29250,29250,29250,29250,210
20240904,150800,4041639800,29200,29200,29250,29200,1207
20240904,150700,4006395250,29200,29250,29250,29200,248
20240904,150600,3999150950,29200,29250,29250,29200,249
20240904,150500,3991873450,29200,29200,29300,29200,203
20240904,150400,3985942500,29200,29250,29250,29200,343
20240904,150300,3975916400,29250,29250,29250,29200,808
20240904,150200,3952288000,29250,29250,29300,29200,718
20240904,150100,3931275550,29250,29200,29300,29200,1366
20240904,150000,3891380450,29200,29200,29300,29200,306
20240904,145900,3882438800,29250,29200,29300,29200,360
20240904,145800,3871909500,29250,29200,29300,29200,206
20240904,145700,3865889050,29250,29200,29300,29200,487
20240904,145600,3851651650,29200,29200,29250,29200,1064
20240904,145500,3820575800,29200,29200,29250,29200,214
20240904,145400,3814320200,29200,29250,29250,29200,296
20240904,145300,3805669000,29250,29250,29300,29250,170
20240904,145200,3800696450,29300,29250,29350,29250,2541
20240904,145100,3726365850,29250,29300,29400,29250,681
20240904,145000,3706367550,29300,29300,29300,29250,1440
20240904,144900,3664185600,29300,29350,29400,29300,487
20240904,144800,3649883550,29350,29350,29400,29300,295
20240904,144700,3641226100,29350,29350,29400,29350,372
20240904,144600,3630307250,29350,29350,29400,29350,136
20240904,144500,3626315550,29400,29350,29400,29300,319
20240904,144400,3616949100,29350,29350,29400,29300,300
20240904,144300,3608148050,29350,29300,29350,29300,289
20240904,144200,3599675400,29300,29300,29350,29300,297
20240904,144100,3590971500,29300,29350,29350,29300,258
20240904,144000,3583407100,29350,29300,29400,29300,442
20240904,143900,3570441450,29300,29350,29350,29300,165
20240904,143800,3565606250,29350,29400,29400,29300,777
20240904,143700,3542789900,29350,29350,29400,29300,239
20240904,143600,3535775250,29350,29350,29400,29300,101
20240904,143500,3532810450,29350,29300,29400,29300,423
20240904,143400,3520385800,29350,29350,29400,29350,700
20240904,143300,3499831150,29400,29350,29450,29350,146
20240904,143200,3495540050,29350,29450,29450,29350,143
20240904,143100,3491342750,29450,29350,29450,29350,204
20240904,143000,3485351950,29350,29400,29450,29300,352
20240904,142900,3475019050,29400,29450,29450,29400,528
20240904,142800,3459495350,29400,29450,29500,29400,79
20240904,142700,3457172300,29400,29400,29500,29400,329
20240904,142600,3447495950,29450,29300,29450,29300,1939
20240904,142500,3390485650,29300,29300,29400,29300,307
20240904,142400,3381480550,29350,29350,29350,29300,124
20240904,142300,3377842700,29350,29350,29400,29350,579
20240904,142200,3360837500,29350,29350,29400,29350,191
20240904,142100,3355231200,29350,29350,29350,29350,111
20240904,142000,3351973350,29400,29350,29400,29350,434
20240904,141900,3339223500,29400,29350,29400,29300,570
20240904,141800,3322493850,29350,29300,29350,29300,328
20240904,141700,3312881950,29300,29350,29400,29300,853
20240904,141600,3287837350,29350,29350,29400,29350,611
20240904,141500,3269886650,29350,29350,29400,29350,222
20240904,141400,3263370400,29400,29350,29400,29350,189
20240904,141300,3257823200,29350,29350,29400,29350,135
20240904,141200,3253858650,29400,29350,29400,29350,358
20240904,141100,3243340500,29350,29350,29400,29350,260
20240904,141000,3235709000,29400,29300,29400,29300,542
20240904,140900,3219790250,29300,29300,29400,29300,608
20240904,140800,3201950900,29300,29350,29400,29300,961
20240904,140700,3173768200,29300,29350,29350,29300,382
20240904,140600,3162568300,29300,29350,29350,29300,747
20240904,140500,3140671550,29350,29350,29400,29350,531
20240904,140400,3125072750,29400,29350,29400,29350,256
20240904,140300,3117558250,29400,29400,29400,29350,768
20240904,140200,3095003650,29400,29450,29500,29400,673
20240904,140100,3075188400,29500,29500,29500,29450,131
20240904,140000,3071329750,29450,29400,29500,29350,3581
20240904,135900,2965877450,29400,29400,29450,29400,190
20240904,135800,2960290950,29450,29350,29450,29350,685
20240904,135700,2940151650,29350,29400,29450,29350,378
20240904,135600,2929043050,29350,29400,29400,29350,142
20240904,135500,2924873550,29400,29350,29400,29350,174
20240904,135400,2919765950,29400,29400,29400,29350,531
20240904,135300,2904163950,29350,29350,29400,29350,230
20240904,135200,2897411300,29400,29350,29450,29350,276
20240904,135100,2889299850,29350,29400,29400,29350,437
20240904,135000,2876455600,29350,29400,29400,29350,276
20240904,134900,2868354150,29400,29400,29450,29400,221
20240904,134800,2861854000,29400,29400,29450,29400,152
20240904,134700,2857384700,29400,29350,29400,29350,372
20240904,134600,2846457550,29400,29400,29400,29350,191
20240904,134500,2840848450,29400,29450,29450,29350,384
20240904,134400,2829559950,29400,29450,29450,29350,359
20240904,134300,2819006600,29400,29400,29450,29400,379
20240904,134200,2807863500,29400,29400,29450,29400,497
20240904,134100,2793250150,29400,29400,29450,29400,318
20240904,134000,2783900500,29400,29400,29450,29350,1617
20240904,133900,2736360950,29450,29400,29450,29400,189
20240904,133800,2730803750,29400,29400,29450,29400,806
20240904,133700,2707107100,29400,29400,29450,29400,559
20240904,133600,2690652750,29400,29400,29450,29400,160
20240904,133500,2685947700,29400,29400,29450,29400,148
20240904,133400,2681596000,29400,29400,29450,29400,199
20240904,133300,2675744650,29400,29400,29450,29400,133
20240904,133200,2671834300,29400,29450,29500,29400,89
20240904,133100,2669214300,29500,29450,29500,29450,96
20240904,133000,2666386900,29500,29500,29550,29500,311
20240904,132900,2657211950,29500,29500,29500,29450,102
20240904,132800,2654207900,29500,29450,29500,29450,51
20240904,132700,2652705350,29450,29500,29500,29400,91
20240904,132600,2650026200,29450,29450,29500,29400,436
20240904,132500,2637172500,29400,29450,29450,29400,66
20240904,132400,2635230900,29400,29500,29500,29400,172
20240904,132300,2630160700,29450,29450,29450,29400,100
20240904,132200,2627216150,29450,29450,29450,29450,56
20240904,132100,2625566950,29450,29450,29500,29450,76
20240904,132000,2623328300,29450,29450,29500,29400,132
20240904,131900,2619441000,29450,29450,29450,29450,230
20240904,131800,2612667500,29500,29500,29500,29450,25
20240904,131700,2611930200,29450,29450,29450,29400,179
20240904,131600,2606661650,29400,29450,29450,29400,150
20240904,131500,2602244350,29450,29500,29500,29450,384
20240904,131400,2590935000,29450,29450,29500,29450,118
20240904,131300,2587459400,29500,29500,29500,29500,3
20240904,131200,2587370900,29500,29450,29500,29450,50
20240904,131100,2585897800,29500,29450,29500,29450,40
20240904,131000,2584719200,29450,29450,29500,29450,236
20240904,130900,2577760300,29500,29500,29500,29450,251
20240904,130800,2570358300,29450,29450,29450,29450,0
20240904,130700,2570358300,29450,29400,29450,29400,118
20240904,130600,2566885750,29500,29400,29500,29400,60
20240904,130500,2565121600,29450,29500,29500,29450,185
20240904,130400,2559669200,29500,29450,29500,29400,323
20240904,130300,2550154050,29500,29450,29500,29400,136
20240904,130200,2546146000,29450,29450,29450,29400,61
20240904,130100,2544350900,29450,29400,29450,29400,7
20240904,130000,2544145000,29450,29400,29500,29400,539
20240904,125900,2528283700,29400,29450,29450,29400,142
20240904,125800,2524103350,29500,29450,29500,29450,402
20240904,125700,2512263950,29500,29450,29500,29400,103
20240904,125600,2509233100,29400,29400,29500,29400,155
20240904,125500,2504674750,29400,29400,29450,29400,299
20240904,125400,2495871450,29450,29450,29450,29400,102
20240904,125300,2492871750,29450,29500,29500,29400,1294
20240904,125200,2454762600,29500,29500,29500,29450,2609
20240904,125100,2377798350,29500,29500,29550,29500,527
20240904,125000,2362228300,29500,29500,29550,29500,155
20240904,124900,2357651450,29550,29500,29550,29500,60
20240904,124800,2355880550,29500,29550,29550,29500,19
20240904,124700,2355319950,29550,29550,29550,29500,121
20240904,124600,2351744500,29600,29600,29600,29550,2055
20240904,124500,2291009250,29550,29600,29600,29550,116
20240904,124400,2287577400,29600,29550,29600,29550,238
20240904,124300,2280536250,29550,29550,29600,29550,80
20240904,124200,2278172200,29550,29600,29600,29550,352
20240904,124100,2267770050,29550,29600,29600,29550,6
20240904,124000,2267592550,29550,29600,29650,29550,288
20240904,123900,2259070050,29600,29550,29600,29550,54
20240904,123800,2257474250,29600,29550,29600,29550,12
20240904,123700,2257119150,29550,29650,29650,29550,252
20240904,123600,2249659900,29600,29600,29600,29600,44
20240904,123500,2248357500,29600,29650,29650,29600,82
20240904,123400,2245929850,29600,29600,29650,29600,123
20240904,123300,2242288550,29600,29650,29650,29600,11
20240904,123200,2241962500,29650,29600,29650,29600,111
20240904,123100,2238676850,29600,29600,29650,29600,541
20240904,123000,2222662700,29600,29600,29650,29600,301
20240904,122900,2213742850,29600,29600,29650,29600,28
20240904,122800,2212912800,29650,29600,29650,29600,25
20240904,122700,2212171850,29600,29600,29600,29600,1
20240904,122600,2212142250,29600,29600,29650,29600,1268
20240904,122500,2174608650,29600,29650,29650,29600,16
20240904,122400,2174134550,29600,29650,29650,29600,212
20240904,122300,2167848950,29650,29650,29700,29650,147
20240904,122200,2163490350,29650,29600,29700,29600,283
20240904,122100,2155087000,29650,29650,29650,29600,21
20240904,122000,2154464700,29650,29600,29650,29600,101
20240904,121900,2151472500,29600,29700,29700,29600,75
20240904,121800,2149249100,29700,29650,29700,29600,211
20240904,121700,2143002550,29600,29650,29700,29600,12
20240904,121600,2142646300,29600,29700,29700,29600,362
20240904,121500,2131897600,29600,29650,29650,29600,32
20240904,121400,2130949900,29600,29600,29600,29600,9
20240904,121300,2130683500,29600,29600,29650,29600,624
20240904,121200,2112212550,29600,29650,29650,29600,170
20240904,121100,2107172500,29650,29650,29650,29650,169
20240904,121000,2102161650,29650,29650,29700,29650,1414
20240904,120900,2060236000,29700,29650,29700,29650,9
20240904,120800,2059969100,29650,29650,29700,29650,34
20240904,120700,2058960350,29700,29700,29700,29700,1
20240904,120600,2058930650,29700,29700,29700,29650,74
20240904,120500,2056735450,29700,29700,29700,29700,5
20240904,120400,2056586950,29700,29750,29750,29700,211
20240904,120300,2050309750,29650,29700,29700,29650,98
20240904,120200,2047403550,29700,29700,29700,29650,18
20240904,120100,2046869000,29700,29650,29750,29650,23
20240904,120000,2046185950,29650,29650,29700,29650,54
20240904,115900,2044582350,29700,29650,29700,29650,13
20240904,115800,2044196400,29700,29650,29700,29650,3
20240904,115700,2044107350,29650,29650,29700,29650,21
20240904,115600,2043484250,29650,29700,29700,29650,52
20240904,115500,2041941950,29650,29700,29700,29650,59
20240904,115400,2040190050,29700,29650,29700,29650,15
20240904,115300,2039744750,29650,29750,29750,29650,11
20240904,115200,2039418450,29750,29650,29750,29650,30
20240904,115100,2038527300,29750,29750,29750,29700,1101
20240904,115000,2005827100,29800,29700,29800,29700,56
20240904,114900,2004160850,29750,29700,29750,29700,16
20240904,114800,2003684900,29700,29700,29750,29700,14
20240904,114700,2003268600,29750,29750,29750,29750,10
20240904,114600,2002971100,29700,29700,29700,29700,56
20240904,114500,2001307900,29750,29700,29750,29700,16
20240904,114400,2000832100,29750,29750,29750,29700,112
20240904,114300,1997500350,29750,29650,29750,29650,51
20240904,114200,1995987300,29700,29700,29750,29700,147
20240904,114100,1991621350,29700,29750,29750,29700,163
20240904,114000,1986772250,29700,29750,29750,29700,99
20240904,113900,1983830000,29750,29700,29750,29700,6
20240904,113800,1983651750,29750,29700,29750,29700,15
20240904,113700,1983205650,29700,29700,29700,29650,206
20240904,113600,1977087700,29700,29650,29700,29650,61
20240904,113500,1975277600,29700,29700,29700,29650,9
20240904,113400,1975010550,29650,29650,29700,29650,120
20240904,113300,1971447950,29650,29650,29650,29650,46
20240904,113200,1970084050,29700,29650,29700,29650,10
20240904,113100,1969787100,29700,29700,29700,29650,26
20240904,113000,1969015100,29700,29650,29700,29650,43
20240904,112900,1967740100,29650,29700,29750,29650,24
20240904,112800,1967027350,29700,29650,29700,29650,18
20240904,112700,1966493550,29650,29650,29700,29650,41
20240904,112600,1965276200,29700,29700,29700,29650,26
20240904,112500,1964504650,29700,29650,29700,29650,16
20240904,112400,1964029600,29650,29650,29650,29650,54
20240904,112300,1962428500,29700,29650,29700,29650,68
20240904,112200,1960411350,29650,29700,29700,29650,20
20240904,112100,1959817900,29650,29650,29650,29650,31
20240904,112000,1958898750,29650,29650,29700,29650,86
20240904,111900,1956348300,29650,29700,29700,29650,36
20240904,111800,1955279200,29650,29650,29700,29650,116
20240904,111700,1951839350,29650,29650,29700,29650,318
20240904,111600,1942410350,29650,29700,29700,29650,11
20240904,111500,1942083700,29650,29700,29700,29650,19
20240904,111400,1941519650,29650,29650,29650,29650,104
20240904,111300,1938436050,29650,29700,29700,29650,119
20240904,111200,1934902500,29750,29700,29750,29700,18
20240904,111100,1934367850,29700,29700,29750,29700,313
20240904,111000,1925071300,29700,29750,29750,29700,16
20240904,110900,1924595850,29750,29700,29750,29700,14
20240904,110800,1924179550,29750,29700,29750,29700,24
20240904,110700,1923465800,29700,29750,29750,29700,199
20240904,110600,1917553450,29700,29700,29750,29700,204
20240904,110500,1911494150,29700,29750,29800,29700,11
20240904,110400,1911166700,29800,29750,29800,29700,188
20240904,110300,1905572350,29700,29700,29750,29650,486
20240904,110200,1891149400,29700,29700,29750,29700,409
20240904,110100,1879001650,29750,29700,29750,29700,3
20240904,110000,1878912500,29700,29700,29750,29700,159
20240904,105900,1874185100,29750,29750,29750,29700,16
20240904,105800,1873709150,29750,29800,29800,29700,96
20240904,105700,1870853050,29750,29800,29800,29750,24
20240904,105600,1870137900,29750,29800,29800,29750,73
20240904,105500,1867965750,29800,29750,29800,29700,27
20240904,105400,1867162000,29750,29750,29750,29700,52
20240904,105300,1865615200,29750,29800,29800,29700,718
20240904,105200,1844226550,29850,29800,29850,29800,282
20240904,105100,1835808900,29850,29800,29850,29800,32
20240904,105000,1834854400,29850,29850,29850,29800,27
20240904,104900,1834048500,29800,29850,29850,29800,19
20240904,104800,1833481950,29850,29850,29850,29850,104
20240904,104700,1830377550,29850,29850,29850,29800,230
20240904,104600,1823522350,29800,29850,29850,29800,51
20240904,104500,1822000150,29850,29850,29850,29800,17
20240904,104400,1821492850,29850,29800,29850,29800,71
20240904,104300,1819375300,29850,29850,29850,29800,38
20240904,104200,1818241350,29850,29800,29900,29800,219
20240904,104100,1811704050,29900,29850,29900,29800,595
20240904,104000,1793943150,29850,29800,29850,29750,274
20240904,103900,1785772400,29800,29800,29800,29750,284
20240904,103800,1777314250,29800,29750,29800,29750,63
20240904,103700,1775438300,29800,29850,29850,29800,102
20240904,103600,1772396600,29850,29750,29850,29750,538
20240904,103500,1756371800,29650,29650,29750,29650,619
20240904,103400,1737972100,29650,29700,29750,29650,468
20240904,103300,1724081150,29650,29700,29750,29650,1155
20240904,103200,1689829800,29700,29700,29750,29650,2121
20240904,103100,1626830750,29650,29650,29700,29600,773
20240904,103000,1603911400,29600,29650,29650,29600,33
20240904,102900,1602934050,29650,29600,29650,29600,103
20240904,102800,1599880300,29650,29650,29650,29600,47
20240904,102700,1598487750,29600,29600,29650,29600,294
20240904,102600,1589777300,29650,29650,29650,29650,9
20240904,102500,1589510450,29650,29600,29650,29600,13
20240904,102400,1589125250,29650,29650,29650,29600,1016
20240904,102300,1559050950,29600,29600,29650,29600,148
20240904,102200,1554663200,29650,29600,29650,29600,897
20240904,102100,1528067350,29600,29650,29650,29600,10
20240904,102000,1527770950,29650,29650,29650,29600,74
20240904,101900,1525577150,29650,29550,29650,29550,22
20240904,101800,1524925950,29600,29650,29650,29600,381
20240904,101700,1513640150,29650,29600,29650,29600,94
20240904,101600,1510857500,29600,29600,29600,29550,55
20240904,101500,1509231750,29600,29600,29600,29550,75
20240904,101400,1507011800,29600,29600,29650,29600,33
20240904,101300,1506034700,29600,29600,29600,29550,493
20240904,101200,1491449250,29550,29550,29550,29550,145
20240904,101100,1487164500,29600,29500,29600,29500,591
20240904,101000,1469700950,29500,29550,29550,29500,141
20240904,100900,1465540450,29550,29500,29550,29500,1019
20240904,100800,1435429150,29500,29550,29550,29500,16
20240904,100700,1434956500,29500,29500,29550,29500,129
20240904,100600,1431150850,29550,29550,29550,29500,51
20240904,100500,1429645950,29500,29500,29550,29500,105
20240904,100400,1426548100,29500,29500,29550,29500,229
20240904,100300,1419792300,29500,29550,29600,29500,915
20240904,100200,1392747600,29600,29550,29600,29550,81
20240904,100100,1390353450,29550,29600,29600,29550,95
20240904,100000,1387545800,29550,29550,29600,29500,464
20240904,095900,1373817700,29550,29550,29550,29550,148
20240904,095800,1369444300,29600,29550,29600,29500,232
20240904,095700,1362589000,29550,29550,29550,29500,26
20240904,095600,1361821500,29500,29550,29550,29500,87
20240904,095500,1359252450,29550,29550,29550,29550,85
20240904,095400,1356740700,29550,29550,29550,29550,88
20240904,095300,1354140300,29550,29550,29550,29550,58
20240904,095200,1352426400,29550,29600,29600,29550,840
20240904,095100,1327602900,29600,29600,29600,29550,251
20240904,095000,1320183300,29600,29600,29600,29500,527
20240904,094900,1304610800,29600,29550,29600,29550,598
20240904,094800,1286938150,29500,29550,29550,29500,60
20240904,094700,1285165350,29550,29550,29550,29500,10
20240904,094600,1284870150,29500,29450,29500,29450,516
20240904,094500,1269655100,29500,29550,29550,29500,962
20240904,094400,1241276000,29550,29600,29600,29550,239
20240904,094300,1234211800,29550,29550,29550,29500,244
20240904,094200,1227001900,29550,29500,29550,29500,54
20240904,094100,1225408250,29500,29500,29500,29450,133
20240904,094000,1221484950,29550,29550,29550,29500,1065
20240904,093900,1190052350,29550,29500,29550,29450,104
20240904,093800,1186982950,29450,29550,29550,29450,93
20240904,093700,1184241600,29500,29600,29600,29500,1188
20240904,093600,1149195400,29600,29450,29600,29450,227
20240904,093500,1142496700,29600,29550,29600,29400,1441
20240904,093400,1100106450,29500,29500,29500,29450,214
20240904,093300,1093794700,29450,29450,29500,29450,307
20240904,093200,1084753500,29450,29450,29450,29450,351
20240904,093100,1074416550,29400,29400,29450,29400,466
20240904,093000,1060715750,29450,29450,29450,29400,976
20240904,092900,1032019900,29450,29400,29450,29400,482
20240904,092800,1017827000,29400,29500,29500,29400,288
20240904,092700,1009350800,29450,29500,29500,29450,244
20240904,092600,1002159750,29450,29450,29500,29400,914
20240904,092500,975255650,29450,29450,29450,29400,51
20240904,092400,973755250,29450,29500,29500,29400,1841
20240904,092300,919577450,29450,29500,29500,29400,595
20240904,092200,902063600,29500,29450,29500,29400,251
20240904,092100,894667750,29400,29450,29500,29400,655
20240904,092000,875387550,29450,29500,29500,29400,84
20240904,091900,872916100,29500,29450,29500,29400,585
20240904,091800,855702800,29450,29500,29500,29450,356
20240904,091700,845202300,29450,29550,29550,29400,267
20240904,091600,837338950,29500,29550,29600,29450,2291
20240904,091500,769740750,29550,29500,29550,29450,468
20240904,091400,755934550,29500,29450,29500,29350,367
20240904,091300,745118750,29400,29450,29500,29350,586
20240904,091200,727900850,29500,29500,29600,29400,1988
20240904,091100,669357500,29600,29650,29750,29500,2682
20240904,091000,589892300,29650,29600,29650,29550,1011
20240904,090900,559943250,29600,29650,29650,29600,1062
20240904,090800,528487000,29600,29600,29600,29500,1114
20240904,090700,495593000,29600,29650,29650,29550,236
20240904,090600,488605700,29650,29800,29800,29600,1197
20240904,090500,453087450,29800,29800,29800,29700,364
20240904,090400,442246600,29800,29550,29850,29550,1133
20240904,090300,408644300,29550,29500,29600,29350,1121
20240904,090200,375525450,29500,29250,29550,29200,3735
20240904,090100,265781700,29500,29400,29500,29150,2474
20240904,090000,193345800,29400,29100,29600,29100,6623
Reference in New Issue Copy Permalink