ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/042000/min/candle-20240904.csv

626 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192300,15243328950,30300,30300,30300,30300,12868
20240904,192200,15243328950,30300,30300,30300,30300,0
20240904,192100,15243328950,30300,30300,30300,30300,0
20240904,192000,15243328950,30300,30300,30300,30300,0
20240904,191900,15243328950,30300,30300,30300,30300,0
20240904,191800,15243328950,30300,30300,30300,30300,0
20240904,191700,15243328950,30300,30300,30300,30300,0
20240904,191600,15243328950,30300,30300,30300,30300,0
20240904,191500,15243328950,30300,30300,30300,30300,0
20240904,191400,15243328950,30300,30300,30300,30300,0
20240904,191300,15243328950,30300,30300,30300,30300,0
20240904,191200,15243328950,30300,30300,30300,30300,0
20240904,191100,15243328950,30300,30300,30300,30300,0
20240904,191000,15243328950,30300,30300,30300,30300,0
20240904,190900,15243328950,30300,30300,30300,30300,0
20240904,190800,15243328950,30300,30300,30300,30300,0
20240904,190700,15243328950,30300,30300,30300,30300,0
20240904,190600,15243328950,30300,30300,30300,30300,0
20240904,190500,15243328950,30300,30300,30300,30300,0
20240904,190400,15243328950,30300,30300,30300,30300,0
20240904,190300,15243328950,30300,30300,30300,30300,0
20240904,190200,15243328950,30300,30300,30300,30300,0
20240904,190100,15243328950,30300,30300,30300,30300,0
20240904,190000,15243328950,30300,30300,30300,30300,0
20240904,185900,15243328950,30300,30300,30300,30300,0
20240904,185800,15243328950,30300,30300,30300,30300,0
20240904,185700,15243328950,30300,30300,30300,30300,0
20240904,185600,15243328950,30300,30300,30300,30300,0
20240904,185500,15243328950,30300,30300,30300,30300,0
20240904,185400,15243328950,30300,30300,30300,30300,0
20240904,185300,15243328950,30300,30300,30300,30300,12868
20240904,185200,15243328950,30300,30300,30300,30300,0
20240904,185100,15243328950,30300,30300,30300,30300,0
20240904,185000,15243328950,30300,30300,30300,30300,0
20240904,184900,15243328950,30300,30300,30300,30300,0
20240904,184800,15243328950,30300,30300,30300,30300,0
20240904,184700,15243328950,30300,30300,30300,30300,0
20240904,184600,15243328950,30300,30300,30300,30300,0
20240904,184500,15243328950,30300,30300,30300,30300,0
20240904,184400,15243328950,30300,30300,30300,30300,0
20240904,184300,15243328950,30300,30300,30300,30300,0
20240904,184200,15243328950,30300,30300,30300,30300,0
20240904,184100,15243328950,30300,30300,30300,30300,0
20240904,184000,15243328950,30300,30300,30300,30300,0
20240904,183900,15243328950,30300,30300,30300,30300,0
20240904,183800,15243328950,30300,30300,30300,30300,0
20240904,183700,15243328950,30300,30300,30300,30300,0
20240904,183600,15243328950,30300,30300,30300,30300,0
20240904,183500,15243328950,30300,30300,30300,30300,0
20240904,183400,15243328950,30300,30300,30300,30300,0
20240904,183300,15243328950,30300,30300,30300,30300,0
20240904,183200,15243328950,30300,30300,30300,30300,0
20240904,183100,15243328950,30300,30300,30300,30300,0
20240904,183000,15243328950,30300,30300,30300,30300,0
20240904,182900,15243328950,30300,30300,30300,30300,0
20240904,182800,15243328950,30300,30300,30300,30300,0
20240904,182700,15243328950,30300,30300,30300,30300,0
20240904,182600,15243328950,30300,30300,30300,30300,0
20240904,182500,15243328950,30300,30300,30300,30300,0
20240904,182400,15243328950,30300,30300,30300,30300,0
20240904,182300,15243328950,30300,30300,30300,30300,12868
20240904,182200,15243328950,30300,30300,30300,30300,0
20240904,182100,15243328950,30300,30300,30300,30300,0
20240904,182000,15243328950,30300,30300,30300,30300,0
20240904,181900,15243328950,30300,30300,30300,30300,0
20240904,181800,15243328950,30300,30300,30300,30300,0
20240904,181700,15243328950,30300,30300,30300,30300,0
20240904,181600,15243328950,30300,30300,30300,30300,0
20240904,181500,15243328950,30300,30300,30300,30300,0
20240904,181400,15243328950,30300,30300,30300,30300,0
20240904,181300,15243328950,30300,30300,30300,30300,0
20240904,181200,15243328950,30300,30300,30300,30300,0
20240904,181100,15243328950,30300,30300,30300,30300,0
20240904,181000,15243328950,30300,30300,30300,30300,0
20240904,180900,15243328950,30300,30300,30300,30300,0
20240904,180800,15243328950,30300,30300,30300,30300,0
20240904,180700,15243328950,30300,30300,30300,30300,0
20240904,180600,15243328950,30300,30300,30300,30300,0
20240904,180500,15243328950,30300,30300,30300,30300,0
20240904,180400,15243328950,30300,30300,30300,30300,0
20240904,180300,15243328950,30300,30300,30300,30300,0
20240904,180200,15243328950,30300,30300,30300,30300,0
20240904,180100,15243328950,30300,30300,30300,30300,0
20240904,180000,15243328950,30300,30300,30300,30300,0
20240904,175900,15243328950,30300,30300,30300,30300,0
20240904,175800,15243328950,30300,30300,30300,30300,0
20240904,175700,15243328950,30300,30300,30300,30300,0
20240904,175600,15243328950,30300,30300,30300,30300,0
20240904,175500,15243328950,30300,30300,30300,30300,0
20240904,175400,15243328950,30300,30300,30300,30300,0
20240904,175300,15243328950,30300,30300,30300,30300,12868
20240904,175200,15243328950,30300,30300,30300,30300,0
20240904,175100,15243328950,30300,30300,30300,30300,0
20240904,175000,15243328950,30300,30300,30300,30300,0
20240904,174900,15243328950,30300,30300,30300,30300,0
20240904,174800,15243328950,30300,30300,30300,30300,0
20240904,174700,15243328950,30300,30300,30300,30300,0
20240904,174600,15243328950,30300,30300,30300,30300,0
20240904,174500,15243328950,30300,30300,30300,30300,0
20240904,174400,15243328950,30300,30300,30300,30300,0
20240904,174300,15243328950,30300,30300,30300,30300,0
20240904,174200,15243328950,30300,30300,30300,30300,0
20240904,174100,15243328950,30300,30300,30300,30300,0
20240904,174000,15243328950,30300,30300,30300,30300,0
20240904,173900,15243328950,30300,30300,30300,30300,0
20240904,173800,15243328950,30300,30300,30300,30300,0
20240904,173700,15243328950,30300,30300,30300,30300,0
20240904,173600,15243328950,30300,30300,30300,30300,0
20240904,173500,15243328950,30300,30300,30300,30300,0
20240904,173400,15243328950,30300,30300,30300,30300,0
20240904,173300,15243328950,30300,30300,30300,30300,0
20240904,173200,15243328950,30300,30300,30300,30300,0
20240904,173100,15243328950,30300,30300,30300,30300,0
20240904,173000,15243328950,30300,30300,30300,30300,0
20240904,172900,15243328950,30300,30300,30300,30300,0
20240904,172800,15243328950,30300,30300,30300,30300,0
20240904,172700,15243328950,30300,30300,30300,30300,0
20240904,172600,15243328950,30300,30300,30300,30300,0
20240904,172500,15243328950,30300,30300,30300,30300,0
20240904,172400,15243328950,30300,30300,30300,30300,0
20240904,172300,15243328950,30300,30300,30300,30300,12868
20240904,172200,15243328950,30300,30300,30300,30300,0
20240904,172100,15243328950,30300,30300,30300,30300,0
20240904,172000,15243328950,30300,30300,30300,30300,0
20240904,171900,15243328950,30300,30300,30300,30300,0
20240904,171800,15243328950,30300,30300,30300,30300,0
20240904,171700,15243328950,30300,30300,30300,30300,0
20240904,171600,15243328950,30300,30300,30300,30300,0
20240904,171500,15243328950,30300,30300,30300,30300,0
20240904,171400,15243328950,30300,30300,30300,30300,0
20240904,171300,15243328950,30300,30300,30300,30300,0
20240904,171200,15243328950,30300,30300,30300,30300,0
20240904,171100,15243328950,30300,30300,30300,30300,0
20240904,171000,15243328950,30300,30300,30300,30300,0
20240904,170900,15243328950,30300,30300,30300,30300,0
20240904,170800,15243328950,30300,30300,30300,30300,0
20240904,170700,15243328950,30300,30300,30300,30300,0
20240904,170600,15243328950,30300,30300,30300,30300,0
20240904,170500,15243328950,30300,30300,30300,30300,0
20240904,170400,15243328950,30300,30300,30300,30300,0
20240904,170300,15243328950,30300,30300,30300,30300,0
20240904,170200,15243328950,30300,30300,30300,30300,0
20240904,170100,15243328950,30300,30300,30300,30300,0
20240904,170000,15243328950,30300,30300,30300,30300,0
20240904,165900,15243328950,30300,30300,30300,30300,0
20240904,165800,15243328950,30300,30300,30300,30300,0
20240904,165700,15243328950,30300,30300,30300,30300,0
20240904,165600,15243328950,30300,30300,30300,30300,0
20240904,165500,15243328950,30300,30300,30300,30300,0
20240904,165400,15243328950,30300,30300,30300,30300,0
20240904,165300,15243328950,30300,30300,30300,30300,12868
20240904,165200,15243328950,30300,30300,30300,30300,0
20240904,165100,15243328950,30300,30300,30300,30300,0
20240904,165000,15243328950,30300,30300,30300,30300,0
20240904,164900,15243328950,30300,30300,30300,30300,0
20240904,164800,15243328950,30300,30300,30300,30300,0
20240904,164700,15243328950,30300,30300,30300,30300,0
20240904,164600,15243328950,30300,30300,30300,30300,0
20240904,164500,15243328950,30300,30300,30300,30300,0
20240904,164400,15243328950,30300,30300,30300,30300,0
20240904,164300,15243328950,30300,30300,30300,30300,0
20240904,164200,15243328950,30300,30300,30300,30300,0
20240904,164100,15243328950,30300,30300,30300,30300,0
20240904,164000,15243328950,30300,30300,30300,30300,0
20240904,163900,15243328950,30300,30300,30300,30300,0
20240904,163800,15243328950,30300,30300,30300,30300,0
20240904,163700,15243328950,30300,30300,30300,30300,0
20240904,163600,15243328950,30300,30300,30300,30300,0
20240904,163500,15243328950,30300,30300,30300,30300,0
20240904,163400,15243328950,30300,30300,30300,30300,0
20240904,163300,15243328950,30300,30300,30300,30300,0
20240904,163200,15243328950,30300,30300,30300,30300,0
20240904,163100,15243328950,30300,30300,30300,30300,0
20240904,163000,15243328950,30300,30300,30300,30300,0
20240904,162900,15243328950,30300,30300,30300,30300,0
20240904,162800,15243328950,30300,30300,30300,30300,0
20240904,162700,15243328950,30300,30300,30300,30300,0
20240904,162600,15243328950,30300,30300,30300,30300,0
20240904,162500,15243328950,30300,30300,30300,30300,0
20240904,162400,15243328950,30300,30300,30300,30300,0
20240904,162300,15243328950,30300,30300,30300,30300,12868
20240904,162200,15243328950,30300,30300,30300,30300,0
20240904,162100,15243328950,30300,30300,30300,30300,0
20240904,162000,15243328950,30300,30300,30300,30300,0
20240904,161900,15243328950,30300,30300,30300,30300,0
20240904,161800,15243328950,30300,30300,30300,30300,0
20240904,161700,15243328950,30300,30300,30300,30300,0
20240904,161600,15243328950,30300,30300,30300,30300,0
20240904,161500,15243328950,30300,30300,30300,30300,0
20240904,161400,15243328950,30300,30300,30300,30300,0
20240904,161300,15243328950,30300,30300,30300,30300,0
20240904,161200,15243328950,30300,30300,30300,30300,0
20240904,161100,15243328950,30300,30300,30300,30300,0
20240904,161000,15243328950,30300,30300,30300,30300,0
20240904,160900,15243328950,30300,30300,30300,30300,0
20240904,160800,15243328950,30300,30300,30300,30300,0
20240904,160700,15243328950,30300,30300,30300,30300,0
20240904,160600,15243328950,30300,30300,30300,30300,0
20240904,160500,15243328950,30300,30300,30300,30300,0
20240904,160400,15243328950,30300,30300,30300,30300,0
20240904,160300,15243328950,30300,30300,30300,30300,0
20240904,160200,15243328950,30300,30300,30300,30300,0
20240904,160100,15243328950,30300,30300,30300,30300,0
20240904,160000,15243328950,30300,30300,30300,30300,0
20240904,155900,15243328950,30300,30300,30300,30300,0
20240904,155800,15243328950,30300,30300,30300,30300,0
20240904,155700,15243328950,30300,30300,30300,30300,0
20240904,155600,15243328950,30300,30300,30300,30300,0
20240904,155500,15243328950,30300,30300,30300,30300,0
20240904,155400,15243328950,30300,30300,30300,30300,0
20240904,155300,15243328950,30300,30300,30300,30300,12868
20240904,155200,15243328950,30300,30300,30300,30300,0
20240904,155100,15243328950,30300,30300,30300,30300,0
20240904,155000,15243328950,30300,30300,30300,30300,0
20240904,154900,15243328950,30300,30300,30300,30300,0
20240904,154800,15243328950,30300,30300,30300,30300,0
20240904,154700,15243328950,30300,30300,30300,30300,0
20240904,154600,15243328950,30300,30300,30300,30300,0
20240904,154500,15243328950,30300,30300,30300,30300,0
20240904,154400,15243328950,30300,30300,30300,30300,0
20240904,154300,15243328950,30300,30300,30300,30300,0
20240904,154200,15243328950,30300,30300,30300,30300,0
20240904,154100,15243328950,30300,30300,30300,30300,0
20240904,154000,15243328950,30300,30300,30300,30300,0
20240904,153900,15243328950,30300,30300,30300,30300,0
20240904,153800,15243328950,30300,30300,30300,30300,0
20240904,153700,15243328950,30300,30300,30300,30300,0
20240904,153600,15243328950,30300,30300,30300,30300,0
20240904,153500,15243328950,30300,30300,30300,30300,0
20240904,153400,15243328950,30300,30300,30300,30300,0
20240904,153300,15243328950,30300,30300,30300,30300,0
20240904,153200,15243328950,30300,30300,30300,30300,0
20240904,153100,15243328950,30300,30300,30300,30300,0
20240904,153000,15243328950,30300,30300,30300,30300,12868
20240904,152900,14853428550,30300,30300,30300,30300,0
20240904,152800,14853428550,30300,30300,30300,30300,0
20240904,152700,14853428550,30300,30300,30300,30300,0
20240904,152600,14853428550,30300,30300,30300,30300,0
20240904,152500,14853428550,30300,30300,30300,30300,0
20240904,152400,14853428550,30300,30300,30300,30300,0
20240904,152300,14853428550,30300,30300,30300,30300,0
20240904,152200,14853428550,30300,30300,30300,30300,0
20240904,152100,14853428550,30300,30300,30300,30300,0
20240904,152000,14853428550,30300,30300,30300,30300,0
20240904,151900,14853428550,30300,30250,30300,30250,1516
20240904,151800,14807505550,30300,30300,30350,30250,3835
20240904,151700,14691304650,30300,30250,30300,30250,1937
20240904,151600,14632619150,30250,30250,30350,30200,4525
20240904,151500,14495586050,30200,30200,30250,30150,2216
20240904,151400,14428630900,30150,30150,30200,30150,469
20240904,151300,14414485350,30150,30150,30200,30150,113
20240904,151200,14411078300,30150,30100,30200,30100,1618
20240904,151100,14362295550,30100,30100,30150,30100,871
20240904,151000,14336078250,30150,30100,30150,30100,1155
20240904,150900,14301309000,30100,30100,30100,30100,1005
20240904,150800,14271058500,30100,30150,30150,30100,319
20240904,150700,14261452350,30100,30100,30150,30100,202
20240904,150600,14255371150,30100,30050,30100,30050,458
20240904,150500,14241594600,30050,30050,30100,30050,1832
20240904,150400,14186517100,30050,30000,30100,30000,693
20240904,150300,14165692400,30000,30050,30050,30000,663
20240904,150200,14145775000,30050,30050,30100,30050,720
20240904,150100,14124128800,30050,30050,30050,30050,151
20240904,150000,14119591250,30050,30050,30100,30050,286
20240904,145900,14110990400,30050,30050,30050,30050,1076
20240904,145800,14078656600,30050,30100,30100,30050,2128
20240904,145700,14014691350,30050,30100,30100,30050,315
20240904,145600,14005219300,30050,30050,30100,30050,118
20240904,145500,14001668800,30100,30050,30100,30050,399
20240904,145400,13989670800,30100,30050,30100,30050,202
20240904,145300,13983590800,30050,30100,30100,30050,257
20240904,145200,13975859250,30050,30100,30100,30050,479
20240904,145100,13961444500,30100,30050,30100,30050,660
20240904,145000,13941583750,30050,30050,30050,30050,284
20240904,144900,13933049550,30050,30100,30100,30050,1653
20240904,144800,13883297200,30100,30100,30150,30100,246
20240904,144700,13875892350,30100,30150,30150,30100,289
20240904,144600,13867192400,30100,30100,30150,30100,585
20240904,144500,13849581850,30150,30100,30150,30100,335
20240904,144400,13839491500,30100,30100,30100,30100,136
20240904,144300,13835397900,30100,30100,30100,30100,965
20240904,144200,13806351400,30100,30100,30100,30050,368
20240904,144100,13795282900,30100,30100,30100,30050,254
20240904,144000,13787641550,30100,30100,30100,30050,316
20240904,143900,13778134200,30100,30050,30100,30050,922
20240904,143800,13750388550,30050,30050,30100,30050,505
20240904,143700,13735194400,30100,30050,30100,30050,613
20240904,143600,13716748450,30050,30050,30100,30050,716
20240904,143500,13695227550,30050,30050,30050,30050,63
20240904,143400,13693334400,30050,30100,30100,30050,239
20240904,143300,13686149350,30100,30100,30100,30050,279
20240904,143200,13677753950,30100,30100,30100,30100,711
20240904,143100,13656352850,30100,30200,30200,30100,1126
20240904,143000,13622408800,30200,30150,30200,30150,332
20240904,142900,13612396700,30150,30150,30200,30150,352
20240904,142800,13601774400,30200,30200,30200,30200,352
20240904,142700,13591144000,30150,30200,30200,30150,643
20240904,142600,13571728600,30200,30100,30200,30050,3911
20240904,142500,13453838850,30050,30000,30100,29950,3499
20240904,142400,13348788950,30000,30000,30000,29950,219
20240904,142300,13342225800,30000,29950,30000,29950,369
20240904,142200,13331169100,29950,29950,29950,29950,151
20240904,142100,13326646650,29950,29950,30000,29950,262
20240904,142000,13318799700,30000,29900,30000,29900,237
20240904,141900,13311696500,29900,29900,29950,29900,639
20240904,141800,13292560200,29900,29900,29900,29900,158
20240904,141700,13287836000,29900,29900,29900,29900,750
20240904,141600,13265411000,29900,29850,29900,29850,846
20240904,141500,13240126300,29850,29900,29900,29850,146
20240904,141400,13235764350,29900,29900,29900,29850,182
20240904,141300,13230323550,29900,29850,29900,29850,334
20240904,141200,13220346550,29850,29850,29850,29850,149
20240904,141100,13215898900,29800,29850,29900,29800,1523
20240904,141000,13170465900,29850,29850,29900,29800,444
20240904,140900,13157222200,29850,29900,29950,29800,5569
20240904,140800,12990923450,29900,29900,29950,29900,225
20240904,140700,12984195900,29900,29950,30000,29900,210
20240904,140600,12977913600,29950,29950,30000,29950,517
20240904,140500,12962422350,30000,29950,30000,29900,353
20240904,140400,12951853850,29900,29950,29950,29850,234
20240904,140300,12944859650,29900,29900,29900,29850,401
20240904,140200,12932875800,29900,29850,29900,29850,277
20240904,140100,12924605700,29850,29850,29900,29850,153
20240904,140000,12920037100,29900,29850,29900,29850,121
20240904,135900,12916425200,29850,29850,29850,29850,496
20240904,135800,12901619600,29850,29850,30000,29850,1240
20240904,135700,12864532050,29850,29800,30000,29800,1766
20240904,135600,12811688300,29800,29800,29800,29800,63
20240904,135500,12809810900,29800,29800,29850,29800,990
20240904,135400,12780298500,29800,29850,29900,29800,667
20240904,135300,12760397150,29850,29900,29900,29850,2609
20240904,135200,12682444700,29900,29900,29950,29900,176
20240904,135100,12677182200,29900,29950,29950,29900,582
20240904,135000,12659768750,29950,30050,30100,29950,6171
20240904,134900,12474690000,30050,30050,30050,30050,77
20240904,134800,12472376150,30050,30050,30050,30050,202
20240904,134700,12466306050,30050,30050,30100,30050,446
20240904,134600,12452903400,30050,30100,30100,30050,237
20240904,134500,12445780600,30050,30050,30050,30050,309
20240904,134400,12436495150,30050,30050,30100,30050,375
20240904,134300,12425226350,30050,30000,30050,30000,352
20240904,134200,12414648900,30000,30000,30050,30000,167
20240904,134100,12409636400,30000,30000,30000,30000,83
20240904,134000,12407146400,30050,30050,30050,30000,486
20240904,133900,12392562600,30000,30050,30050,30000,550
20240904,133800,12376036700,30050,30050,30050,30000,190
20240904,133700,12370328500,30000,30000,30000,30000,63
20240904,133600,12368438500,30000,30050,30050,30000,787
20240904,133500,12344808500,30050,30050,30050,30050,265
20240904,133400,12336845250,30050,30050,30100,30050,690
20240904,133300,12316107550,30000,30050,30050,30000,93
20240904,133200,12313313000,30050,30000,30050,30000,291
20240904,133100,12304581250,30000,30000,30050,30000,1151
20240904,133000,12270048400,30000,30000,30050,30000,256
20240904,132900,12262362550,30000,30050,30050,30000,294
20240904,132800,12253536650,30050,30050,30050,30000,432
20240904,132700,12240560650,30050,30050,30050,30000,193
20240904,132600,12234764800,30000,30050,30050,30000,462
20240904,132500,12220887200,30000,29950,30000,29950,603
20240904,132400,12202804100,30000,30000,30000,29950,78
20240904,132300,12200464250,30000,30000,30000,29950,194
20240904,132200,12194647250,30000,30000,30050,30000,370
20240904,132100,12183544550,30000,30050,30050,30000,115
20240904,132000,12180093800,30000,30000,30000,30000,485
20240904,131900,12165543800,30000,30000,30000,30000,105
20240904,131800,12162393800,30000,30000,30050,30000,114
20240904,131700,12158973350,30050,30000,30050,30000,359
20240904,131600,12148203150,30000,30000,30000,30000,250
20240904,131500,12140703150,30000,30050,30050,30000,234
20240904,131400,12133675000,30050,30000,30150,30000,317
20240904,131300,12124142400,30050,30000,30050,30000,509
20240904,131200,12108850950,30000,29950,30000,29950,368
20240904,131100,12097814450,30000,29950,30000,29950,151
20240904,131000,12093286800,29950,30000,30000,29950,65
20240904,130900,12091339800,30000,30000,30050,29950,904
20240904,130800,12064218950,30000,30000,30000,29950,83
20240904,130700,12061732850,29950,29950,29950,29950,250
20240904,130600,12054245350,29950,29950,29950,29950,178
20240904,130500,12048914250,29950,29900,29950,29900,646
20240904,130400,12029585950,29950,30000,30000,29900,807
20240904,130300,12005420850,30000,29950,30000,29900,903
20240904,130200,11978375800,29950,29900,29950,29900,442
20240904,130100,11965158800,29900,29950,29950,29850,803
20240904,130000,11941138200,29950,29900,30000,29850,1029
20240904,125900,11910355300,29850,29800,29850,29800,475
20240904,125800,11896179200,29800,29800,29800,29750,992
20240904,125700,11866619650,29750,29750,29750,29700,64
20240904,125600,11864715750,29750,29700,29750,29700,412
20240904,125500,11852458800,29700,29700,29750,29700,354
20240904,125400,11841940000,29700,29700,29750,29700,134
20240904,125300,11837959200,29750,29700,29750,29700,192
20240904,125200,11832256450,29700,29750,29750,29700,1629
20240904,125100,11783866250,29750,29750,29750,29700,912
20240904,125000,11756738100,29750,29750,29800,29700,124
20240904,124900,11753049350,29800,29750,29800,29700,619
20240904,124800,11734610350,29750,29700,29750,29700,121
20240904,124700,11731012100,29750,29700,29750,29700,207
20240904,124600,11724860900,29750,29700,29800,29700,1906
20240904,124500,11668249250,29750,29750,29800,29700,1005
20240904,124400,11638355000,29750,29750,29800,29750,1623
20240904,124300,11590069650,29750,29750,29800,29750,1569
20240904,124200,11543390400,29750,29750,29750,29750,393
20240904,124100,11531698650,29750,29750,29800,29700,1085
20240904,124000,11499404200,29750,29750,29750,29700,594
20240904,123900,11481732800,29750,29750,29800,29750,472
20240904,123800,11467690700,29750,29750,29800,29750,167
20240904,123700,11462715950,29750,29700,29800,29700,416
20240904,123600,11450342400,29700,29700,29750,29700,231
20240904,123500,11443481650,29750,29700,29750,29700,639
20240904,123400,11424495250,29700,29700,29750,29700,595
20240904,123300,11406820600,29700,29800,29800,29700,442
20240904,123200,11393683600,29750,29850,29850,29650,5096
20240904,123100,11242316500,29700,29850,29850,29700,1111
20240904,123000,11209224150,29850,29850,29850,29800,677
20240904,122900,11189035200,29800,29800,29800,29800,1911
20240904,122800,11132087400,29800,29850,29850,29700,7290
20240904,122700,10915223200,29850,29850,29900,29850,595
20240904,122600,10897461900,29850,29850,29900,29800,277
20240904,122500,10889189600,29850,29850,29850,29800,1318
20240904,122400,10849851650,29850,29850,29850,29850,102
20240904,122300,10846806950,29850,29850,29900,29850,236
20240904,122200,10839759350,29850,29900,29900,29850,151
20240904,122100,10835245700,29900,29950,29950,29850,343
20240904,122000,10824980150,29850,29900,29900,29850,1946
20240904,121900,10766860100,29900,29900,29950,29900,285
20240904,121800,10758338350,29900,29950,29950,29900,112
20240904,121700,10754988600,29900,29950,29950,29900,229
20240904,121600,10748140950,29950,29900,29950,29900,393
20240904,121500,10736385750,29900,29900,29950,29850,355
20240904,121400,10725774500,29850,29900,29950,29850,1516
20240904,121300,10680447650,29900,29900,29950,29900,194
20240904,121200,10674647000,29900,30000,30000,29900,3007
20240904,121100,10584558150,30000,30000,30000,30000,214
20240904,121000,10578138150,30000,30050,30050,30000,76
20240904,120900,10575855050,30000,30000,30050,30000,529
20240904,120800,10559962150,30000,29950,30050,29950,625
20240904,120700,10541226100,30000,30000,30050,30000,246
20240904,120600,10533844500,29950,30000,30000,29950,114
20240904,120500,10530424650,30050,30000,30050,30000,565
20240904,120400,10513474300,30000,30000,30050,30000,231
20240904,120300,10506543700,29950,29950,30000,29950,233
20240904,120200,10499557850,30000,30000,30000,29950,457
20240904,120100,10485860000,29950,30050,30050,29950,228
20240904,120000,10479023000,30000,30000,30050,30000,156
20240904,115900,10474341250,30000,30100,30100,30000,243
20240904,115800,10467042450,30100,30100,30100,30050,73
20240904,115700,10464848150,30050,30050,30050,30000,69
20240904,115600,10462774800,30000,30000,30050,30000,1014
20240904,115500,10432341250,30000,30000,30000,30000,241
20240904,115400,10425111250,30000,30000,30000,30000,176
20240904,115300,10419831250,30000,30100,30100,30000,349
20240904,115200,10409336750,29950,30050,30050,29950,2553
20240904,115100,10332773500,30050,30100,30100,30050,219
20240904,115000,10326183600,30050,30050,30050,30050,93
20240904,114900,10323388950,30050,30050,30100,30050,222
20240904,114800,10316717650,30000,30100,30100,30000,37
20240904,114700,10315605450,30050,30050,30100,30000,239
20240904,114600,10308426200,30050,30000,30050,30000,892
20240904,114500,10281624700,30000,30000,30000,30000,1134
20240904,114400,10247604700,30000,30050,30050,30000,510
20240904,114300,10232302700,30000,30050,30050,30000,147
20240904,114200,10227890200,30050,30050,30050,30000,453
20240904,114100,10214294050,30000,30000,30000,30000,466
20240904,114000,10200314050,30000,30050,30050,30000,4531
20240904,113900,10064339850,30050,30100,30100,30050,369
20240904,113800,10053244050,30100,30100,30100,30050,293
20240904,113700,10044430750,30100,30100,30100,30050,256
20240904,113600,10036733100,30100,30150,30150,30050,678
20240904,113500,10016328250,30100,30100,30150,30100,252
20240904,113400,10008742050,30100,30100,30100,30050,703
20240904,113300,9987582750,30100,30050,30100,30050,500
20240904,113200,9972541400,30050,30100,30150,30050,676
20240904,113100,9952200300,30100,30150,30150,30100,74
20240904,113000,9949972300,30150,30100,30150,30100,247
20240904,112900,9942537100,30100,30100,30150,30100,88
20240904,112800,9939885000,30150,30100,30150,30100,191
20240904,112700,9934135400,30100,30100,30100,30100,101
20240904,112600,9931095300,30100,30100,30100,30050,411
20240904,112500,9918726650,30050,30050,30100,30050,350
20240904,112400,9908199950,30100,30050,30100,30050,168
20240904,112300,9903149300,30100,30100,30100,30100,585
20240904,112200,9885540800,30100,30050,30150,30050,305
20240904,112100,9876357550,30100,30100,30100,30050,634
20240904,112000,9857274500,30100,30100,30150,30100,545
20240904,111900,9840869450,30100,30100,30150,30100,666
20240904,111800,9820819350,30100,30200,30200,30100,521
20240904,111700,9805114150,30200,30150,30200,30150,229
20240904,111600,9798209750,30150,30200,30200,30150,443
20240904,111500,9784851650,30200,30100,30200,30100,168
20240904,111400,9779778450,30150,30150,30200,30150,139
20240904,111300,9775587000,30150,30150,30200,30100,1482
20240904,111200,9730904100,30200,30200,30200,30150,985
20240904,111100,9701158950,30150,30200,30200,30150,546
20240904,111000,9684686250,30150,30150,30150,30100,250
20240904,110900,9677149050,30150,30150,30150,30100,319
20240904,110800,9667539700,30150,30150,30150,30100,285
20240904,110700,9658957400,30150,30150,30150,30100,285
20240904,110600,9650367900,30150,30150,30150,30100,370
20240904,110500,9639220250,30150,30200,30200,30100,157
20240904,110400,9634484650,30200,30100,30200,30100,597
20240904,110300,9616488550,30150,30100,30150,30050,569
20240904,110200,9599352350,30100,30050,30150,30050,1005
20240904,110100,9569104700,30100,30100,30150,30050,740
20240904,110000,9546831200,30150,30100,30150,30100,221
20240904,105900,9540173250,30150,30150,30150,30100,241
20240904,105800,9532912100,30150,30100,30150,30100,895
20240904,105700,9505949150,30050,30100,30100,30050,1326
20240904,105600,9466071550,30100,30150,30150,30050,311
20240904,105500,9456708800,30100,30100,30150,30050,838
20240904,105400,9431476350,30100,30050,30150,30000,650
20240904,105300,9411920950,30050,30100,30100,30000,474
20240904,105200,9397676650,30100,30200,30200,30100,2685
20240904,105100,9316830000,30200,30100,30200,30100,395
20240904,105000,9304911500,30150,30150,30200,30100,769
20240904,104900,9281734600,30150,30150,30200,30150,1048
20240904,104800,9250135850,30150,30100,30150,30100,1588
20240904,104700,9202283300,30100,30100,30150,30100,846
20240904,104600,9176790800,30150,30050,30150,30050,1378
20240904,104500,9135273500,30050,30100,30100,30050,698
20240904,104400,9114271800,30100,30000,30150,30000,4222
20240904,104300,8987374400,30000,29850,30000,29850,3531
20240904,104200,8881638500,29850,29750,29850,29750,1039
20240904,104100,8850636050,29750,29800,29850,29750,363
20240904,104000,8839821200,29800,29800,29800,29800,413
20240904,103900,8827513800,29800,29800,29850,29800,155
20240904,103800,8822894500,29800,29850,29850,29800,1752
20240904,103700,8770671650,29900,29900,29900,29850,1175
20240904,103600,8735539300,29850,29800,29900,29800,947
20240904,103500,8707273100,29800,29900,29900,29800,1590
20240904,103400,8659813850,29900,29850,29900,29850,316
20240904,103300,8650376950,29850,29850,29900,29850,803
20240904,103200,8626406600,29850,29850,29850,29750,4956
20240904,103100,8478666450,29750,29650,29800,29650,3878
20240904,103000,8363290350,29700,29650,29700,29600,2281
20240904,102900,8295614300,29600,29600,29650,29600,232
20240904,102800,8288745100,29600,29600,29650,29600,705
20240904,102700,8267850900,29650,29700,29700,29650,1952
20240904,102600,8209973050,29700,29750,29750,29700,1250
20240904,102500,8172838000,29700,29700,29750,29700,468
20240904,102400,8158938350,29750,29650,29750,29650,524
20240904,102300,8143373950,29700,29700,29700,29650,630
20240904,102200,8124666800,29700,29650,29750,29650,1828
20240904,102100,8070370250,29700,29700,29750,29650,2156
20240904,102000,8006338300,29700,29650,29750,29650,1130
20240904,101900,7972784000,29650,29700,29700,29650,561
20240904,101800,7956141900,29700,29700,29750,29650,1087
20240904,101700,7923870550,29700,29700,29750,29700,1734
20240904,101600,7872355850,29650,29700,29750,29600,3998
20240904,101500,7753564250,29650,29700,29700,29600,954
20240904,101400,7725282750,29700,29650,29700,29650,599
20240904,101300,7707520250,29650,29650,29650,29600,426
20240904,101200,7694893350,29650,29650,29650,29600,575
20240904,101100,7677865350,29600,29650,29650,29600,486
20240904,101000,7663463350,29650,29650,29650,29600,720
20240904,100900,7642118400,29650,29650,29650,29600,615
20240904,100800,7623898650,29650,29650,29650,29600,1376
20240904,100700,7583128450,29600,29600,29650,29600,833
20240904,100600,7558462650,29550,29600,29650,29550,798
20240904,100500,7534844550,29650,29550,29650,29500,1131
20240904,100400,7501419550,29550,29600,29650,29500,5628
20240904,100300,7335117250,29650,29650,29700,29600,911
20240904,100200,7308108050,29650,29650,29700,29600,1540
20240904,100100,7262443550,29650,29700,29700,29650,116
20240904,100000,7259003150,29650,29650,29750,29650,3855
20240904,095900,7144605650,29600,29700,29700,29600,1369
20240904,095800,7104016450,29700,29650,29700,29600,208
20240904,095700,7097849250,29650,29700,29700,29600,2859
20240904,095600,7012997200,29700,29750,29800,29700,678
20240904,095500,6992832250,29750,29650,29800,29650,868
20240904,095400,6967033800,29650,29700,29700,29650,165
20240904,095300,6962136900,29700,29650,29700,29650,323
20240904,095200,6952556350,29700,29700,29750,29650,523
20240904,095100,6937031950,29750,29750,29750,29600,1396
20240904,095000,6895554950,29750,29700,29800,29700,2399
20240904,094900,6824213100,29550,29700,29750,29550,3100
20240904,094800,6732372550,29650,29750,29750,29650,946
20240904,094700,6704284650,29700,29700,29750,29700,267
20240904,094600,6696347750,29700,29750,29750,29500,15668
20240904,094500,6233191700,29700,29800,29800,29700,1967
20240904,094400,6174676200,29800,29750,29800,29650,2553
20240904,094300,6098871800,29800,29800,29800,29750,240
20240904,094200,6091728800,29800,29700,29800,29700,6119
20240904,094100,5909680800,29700,29700,29700,29650,524
20240904,094000,5894130300,29700,29650,29700,29600,583
20240904,093900,5876845700,29600,29650,29700,29600,3631
20240904,093800,5769180750,29650,29750,29750,29650,4164
20240904,093700,5645598850,29750,29700,29850,29650,7714
20240904,093600,5416238350,29750,29800,29800,29700,1562
20240904,093500,5369778350,29850,29700,29850,29700,6187
20240904,093400,5185627350,29750,29850,29850,29700,4291
20240904,093300,5057961700,29800,29750,29850,29700,1374
20240904,093200,5017057000,29750,29650,29750,29600,2091
20240904,093100,4955005200,29650,29700,29700,29600,923
20240904,093000,4927645000,29700,29500,29700,29500,5231
20240904,092900,4773065500,29500,29650,29650,29500,5112
20240904,092800,4621931950,29650,29700,29700,29600,3364
20240904,092700,4522231750,29700,29650,29700,29600,2672
20240904,092600,4442981150,29600,29700,29750,29600,3541
20240904,092500,4338083600,29700,29600,29700,29550,1555
20240904,092400,4292028900,29600,29700,29700,29500,13810
20240904,092300,3883703250,29700,29800,29800,29700,3119
20240904,092200,3790991850,29750,29900,29900,29750,5382
20240904,092100,3630467700,29850,29900,29950,29850,1566
20240904,092000,3583660400,29900,30000,30000,29850,5514
20240904,091900,3418785400,30000,29950,30050,29950,3036
20240904,091800,3327675750,30000,30000,30150,29800,4809
20240904,091700,3183660000,29900,30100,30150,29850,8109
20240904,091600,2940257250,30100,30250,30300,30100,1608
20240904,091500,2891790550,30250,30250,30300,30150,1626
20240904,091400,2842656850,30300,30350,30350,30200,2025
20240904,091300,2781405300,30350,30300,30350,30250,1533
20240904,091200,2735015750,30300,30450,30500,30200,2732
20240904,091100,2652233650,30450,30300,30500,30250,2302
20240904,091000,2582244300,30250,30150,30400,30150,7471
20240904,090900,2356115950,30150,30100,30150,30000,2709
20240904,090800,2274561900,30100,30000,30150,29700,7515
20240904,090700,2049229650,29950,30050,30050,29950,3701
20240904,090600,1938162950,30050,30000,30100,29950,3866
20240904,090500,1822078500,30050,30150,30200,30000,5658
20240904,090400,1651787000,30200,30100,30200,30050,6039
20240904,090300,1469911400,30050,30100,30300,30000,4871
20240904,090200,1323215000,30050,30050,30050,29900,7527
20240904,090100,1097611500,30000,29850,30050,29650,10749
20240904,090000,776029150,29900,29500,29950,29500,25999
Reference in New Issue Copy Permalink