ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033100/min/candle-20240830.csv

616 lines
33 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
20240830,191300,18190358100,56100,56100,56100,56100,11864
20240830,191200,18190358100,56100,56100,56100,56100,0
20240830,191100,18190358100,56100,56100,56100,56100,0
20240830,191000,18190358100,56100,56100,56100,56100,0
20240830,190900,18190358100,56100,56100,56100,56100,0
20240830,190800,18190358100,56100,56100,56100,56100,0
20240830,190700,18190358100,56100,56100,56100,56100,0
20240830,190600,18190358100,56100,56100,56100,56100,0
20240830,190500,18190358100,56100,56100,56100,56100,0
20240830,190400,18190358100,56100,56100,56100,56100,0
20240830,190300,18190358100,56100,56100,56100,56100,0
20240830,190200,18190358100,56100,56100,56100,56100,0
20240830,190100,18190358100,56100,56100,56100,56100,0
20240830,190000,18190358100,56100,56100,56100,56100,0
20240830,185900,18190358100,56100,56100,56100,56100,0
20240830,185800,18190358100,56100,56100,56100,56100,0
20240830,185700,18190358100,56100,56100,56100,56100,0
20240830,185600,18190358100,56100,56100,56100,56100,0
20240830,185500,18190358100,56100,56100,56100,56100,0
20240830,185400,18190358100,56100,56100,56100,56100,0
20240830,185300,18190358100,56100,56100,56100,56100,0
20240830,185200,18190358100,56100,56100,56100,56100,0
20240830,185100,18190358100,56100,56100,56100,56100,0
20240830,185000,18190358100,56100,56100,56100,56100,0
20240830,184900,18190358100,56100,56100,56100,56100,0
20240830,184800,18190358100,56100,56100,56100,56100,0
20240830,184700,18190358100,56100,56100,56100,56100,0
20240830,184600,18190358100,56100,56100,56100,56100,0
20240830,184500,18190358100,56100,56100,56100,56100,0
20240830,184400,18190358100,56100,56100,56100,56100,0
20240830,184300,18190358100,56100,56100,56100,56100,11864
20240830,184200,18190358100,56100,56100,56100,56100,0
20240830,184100,18190358100,56100,56100,56100,56100,0
20240830,184000,18190358100,56100,56100,56100,56100,0
20240830,183900,18190358100,56100,56100,56100,56100,0
20240830,183800,18190358100,56100,56100,56100,56100,0
20240830,183700,18190358100,56100,56100,56100,56100,0
20240830,183600,18190358100,56100,56100,56100,56100,0
20240830,183500,18190358100,56100,56100,56100,56100,0
20240830,183400,18190358100,56100,56100,56100,56100,0
20240830,183300,18190358100,56100,56100,56100,56100,0
20240830,183200,18190358100,56100,56100,56100,56100,0
20240830,183100,18190358100,56100,56100,56100,56100,0
20240830,183000,18190358100,56100,56100,56100,56100,0
20240830,182900,18190358100,56100,56100,56100,56100,0
20240830,182800,18190358100,56100,56100,56100,56100,0
20240830,182700,18190358100,56100,56100,56100,56100,0
20240830,182600,18190358100,56100,56100,56100,56100,0
20240830,182500,18190358100,56100,56100,56100,56100,0
20240830,182400,18190358100,56100,56100,56100,56100,0
20240830,182300,18190358100,56100,56100,56100,56100,0
20240830,182200,18190358100,56100,56100,56100,56100,0
20240830,182100,18190358100,56100,56100,56100,56100,0
20240830,182000,18190358100,56100,56100,56100,56100,0
20240830,181900,18190358100,56100,56100,56100,56100,0
20240830,181800,18190358100,56100,56100,56100,56100,0
20240830,181700,18190358100,56100,56100,56100,56100,0
20240830,181600,18190358100,56100,56100,56100,56100,0
20240830,181500,18190358100,56100,56100,56100,56100,0
20240830,181400,18190358100,56100,56100,56100,56100,0
20240830,181300,18190358100,56100,56100,56100,56100,11864
20240830,181200,18190358100,56100,56100,56100,56100,0
20240830,181100,18190358100,56100,56100,56100,56100,0
20240830,181000,18190358100,56100,56100,56100,56100,0
20240830,180900,18190358100,56100,56100,56100,56100,0
20240830,180800,18190358100,56100,56100,56100,56100,0
20240830,180700,18190358100,56100,56100,56100,56100,0
20240830,180600,18190358100,56100,56100,56100,56100,0
20240830,180500,18190358100,56100,56100,56100,56100,0
20240830,180400,18190358100,56100,56100,56100,56100,0
20240830,180300,18190358100,56100,56100,56100,56100,0
20240830,180200,18190358100,56100,56100,56100,56100,0
20240830,180100,18190358100,56100,56100,56100,56100,0
20240830,180000,18190358100,56100,56100,56100,56100,0
20240830,175900,18190358100,56100,56100,56100,56100,0
20240830,175800,18190358100,56100,56100,56100,56100,0
20240830,175700,18190358100,56100,56100,56100,56100,0
20240830,175600,18190358100,56100,56100,56100,56100,0
20240830,175500,18190358100,56100,56100,56100,56100,0
20240830,175400,18190358100,56100,56100,56100,56100,0
20240830,175300,18190358100,56100,56100,56100,56100,0
20240830,175200,18190358100,56100,56100,56100,56100,0
20240830,175100,18190358100,56100,56100,56100,56100,0
20240830,175000,18190358100,56100,56100,56100,56100,0
20240830,174900,18190358100,56100,56100,56100,56100,0
20240830,174800,18190358100,56100,56100,56100,56100,0
20240830,174700,18190358100,56100,56100,56100,56100,0
20240830,174600,18190358100,56100,56100,56100,56100,0
20240830,174500,18190358100,56100,56100,56100,56100,0
20240830,174400,18190358100,56100,56100,56100,56100,0
20240830,174300,18190358100,56100,56100,56100,56100,11864
20240830,174200,18190358100,56100,56100,56100,56100,0
20240830,174100,18190358100,56100,56100,56100,56100,0
20240830,174000,18190358100,56100,56100,56100,56100,0
20240830,173900,18190358100,56100,56100,56100,56100,0
20240830,173800,18190358100,56100,56100,56100,56100,0
20240830,173700,18190358100,56100,56100,56100,56100,0
20240830,173600,18190358100,56100,56100,56100,56100,0
20240830,173500,18190358100,56100,56100,56100,56100,0
20240830,173400,18190358100,56100,56100,56100,56100,0
20240830,173300,18190358100,56100,56100,56100,56100,0
20240830,173200,18190358100,56100,56100,56100,56100,0
20240830,173100,18190358100,56100,56100,56100,56100,0
20240830,173000,18190358100,56100,56100,56100,56100,0
20240830,172900,18190358100,56100,56100,56100,56100,0
20240830,172800,18190358100,56100,56100,56100,56100,0
20240830,172700,18190358100,56100,56100,56100,56100,0
20240830,172600,18190358100,56100,56100,56100,56100,0
20240830,172500,18190358100,56100,56100,56100,56100,0
20240830,172400,18190358100,56100,56100,56100,56100,0
20240830,172300,18190358100,56100,56100,56100,56100,0
20240830,172200,18190358100,56100,56100,56100,56100,0
20240830,172100,18190358100,56100,56100,56100,56100,0
20240830,172000,18190358100,56100,56100,56100,56100,0
20240830,171900,18190358100,56100,56100,56100,56100,0
20240830,171800,18190358100,56100,56100,56100,56100,0
20240830,171700,18190358100,56100,56100,56100,56100,0
20240830,171600,18190358100,56100,56100,56100,56100,0
20240830,171500,18190358100,56100,56100,56100,56100,0
20240830,171400,18190358100,56100,56100,56100,56100,0
20240830,171300,18190358100,56100,56100,56100,56100,11864
20240830,171200,18190358100,56100,56100,56100,56100,0
20240830,171100,18190358100,56100,56100,56100,56100,0
20240830,171000,18190358100,56100,56100,56100,56100,0
20240830,170900,18190358100,56100,56100,56100,56100,0
20240830,170800,18190358100,56100,56100,56100,56100,0
20240830,170700,18190358100,56100,56100,56100,56100,0
20240830,170600,18190358100,56100,56100,56100,56100,0
20240830,170500,18190358100,56100,56100,56100,56100,0
20240830,170400,18190358100,56100,56100,56100,56100,0
20240830,170300,18190358100,56100,56100,56100,56100,0
20240830,170200,18190358100,56100,56100,56100,56100,0
20240830,170100,18190358100,56100,56100,56100,56100,0
20240830,170000,18190358100,56100,56100,56100,56100,0
20240830,165900,18190358100,56100,56100,56100,56100,0
20240830,165800,18190358100,56100,56100,56100,56100,0
20240830,165700,18190358100,56100,56100,56100,56100,0
20240830,165600,18190358100,56100,56100,56100,56100,0
20240830,165500,18190358100,56100,56100,56100,56100,0
20240830,165400,18190358100,56100,56100,56100,56100,0
20240830,165300,18190358100,56100,56100,56100,56100,0
20240830,165200,18190358100,56100,56100,56100,56100,0
20240830,165100,18190358100,56100,56100,56100,56100,0
20240830,165000,18190358100,56100,56100,56100,56100,0
20240830,164900,18190358100,56100,56100,56100,56100,0
20240830,164800,18190358100,56100,56100,56100,56100,0
20240830,164700,18190358100,56100,56100,56100,56100,0
20240830,164600,18190358100,56100,56100,56100,56100,0
20240830,164500,18190358100,56100,56100,56100,56100,0
20240830,164400,18190358100,56100,56100,56100,56100,0
20240830,164300,18190358100,56100,56100,56100,56100,11864
20240830,164200,18190358100,56100,56100,56100,56100,0
20240830,164100,18190358100,56100,56100,56100,56100,0
20240830,164000,18190358100,56100,56100,56100,56100,0
20240830,163900,18190358100,56100,56100,56100,56100,0
20240830,163800,18190358100,56100,56100,56100,56100,0
20240830,163700,18190358100,56100,56100,56100,56100,0
20240830,163600,18190358100,56100,56100,56100,56100,0
20240830,163500,18190358100,56100,56100,56100,56100,0
20240830,163400,18190358100,56100,56100,56100,56100,0
20240830,163300,18190358100,56100,56100,56100,56100,0
20240830,163200,18190358100,56100,56100,56100,56100,0
20240830,163100,18190358100,56100,56100,56100,56100,0
20240830,163000,18190358100,56100,56100,56100,56100,0
20240830,162900,18190358100,56100,56100,56100,56100,0
20240830,162800,18190358100,56100,56100,56100,56100,0
20240830,162700,18190358100,56100,56100,56100,56100,0
20240830,162600,18190358100,56100,56100,56100,56100,0
20240830,162500,18190358100,56100,56100,56100,56100,0
20240830,162400,18190358100,56100,56100,56100,56100,0
20240830,162300,18190358100,56100,56100,56100,56100,0
20240830,162200,18190358100,56100,56100,56100,56100,0
20240830,162100,18190358100,56100,56100,56100,56100,0
20240830,162000,18190358100,56100,56100,56100,56100,0
20240830,161900,18190358100,56100,56100,56100,56100,0
20240830,161800,18190358100,56100,56100,56100,56100,0
20240830,161700,18190358100,56100,56100,56100,56100,0
20240830,161600,18190358100,56100,56100,56100,56100,0
20240830,161500,18190358100,56100,56100,56100,56100,0
20240830,161400,18190358100,56100,56100,56100,56100,0
20240830,161300,18190358100,56100,56100,56100,56100,11864
20240830,161200,18190358100,56100,56100,56100,56100,0
20240830,161100,18190358100,56100,56100,56100,56100,0
20240830,161000,18190358100,56100,56100,56100,56100,0
20240830,160900,18190358100,56100,56100,56100,56100,0
20240830,160800,18190358100,56100,56100,56100,56100,0
20240830,160700,18190358100,56100,56100,56100,56100,0
20240830,160600,18190358100,56100,56100,56100,56100,0
20240830,160500,18190358100,56100,56100,56100,56100,0
20240830,160400,18190358100,56100,56100,56100,56100,0
20240830,160300,18190358100,56100,56100,56100,56100,0
20240830,160200,18190358100,56100,56100,56100,56100,0
20240830,160100,18190358100,56100,56100,56100,56100,0
20240830,160000,18190358100,56100,56100,56100,56100,0
20240830,155900,18190358100,56100,56100,56100,56100,0
20240830,155800,18190358100,56100,56100,56100,56100,0
20240830,155700,18190358100,56100,56100,56100,56100,0
20240830,155600,18190358100,56100,56100,56100,56100,0
20240830,155500,18190358100,56100,56100,56100,56100,0
20240830,155400,18190358100,56100,56100,56100,56100,0
20240830,155300,18190358100,56100,56100,56100,56100,0
20240830,155200,18190358100,56100,56100,56100,56100,0
20240830,155100,18190358100,56100,56100,56100,56100,0
20240830,155000,18190358100,56100,56100,56100,56100,0
20240830,154900,18190358100,56100,56100,56100,56100,0
20240830,154800,18190358100,56100,56100,56100,56100,0
20240830,154700,18190358100,56100,56100,56100,56100,0
20240830,154600,18190358100,56100,56100,56100,56100,0
20240830,154500,18190358100,56100,56100,56100,56100,0
20240830,154400,18190358100,56100,56100,56100,56100,0
20240830,154300,18190358100,56100,56100,56100,56100,11864
20240830,154200,18190358100,56100,56100,56100,56100,0
20240830,154100,18190358100,56100,56100,56100,56100,0
20240830,154000,18190358100,56100,56100,56100,56100,0
20240830,153900,18190358100,56100,56100,56100,56100,0
20240830,153800,18190358100,56100,56100,56100,56100,0
20240830,153700,18190358100,56100,56100,56100,56100,0
20240830,153600,18190358100,56100,56100,56100,56100,0
20240830,153500,18190358100,56100,56100,56100,56100,0
20240830,153400,18190358100,56100,56100,56100,56100,0
20240830,153300,18190358100,56100,56100,56100,56100,0
20240830,153200,18190358100,56100,56100,56100,56100,0
20240830,153100,18190358100,56100,56100,56100,56100,0
20240830,153000,18190358100,56100,56100,56100,56100,11864
20240830,152900,17524787700,56000,56000,56000,56000,0
20240830,152800,17524787700,56000,56000,56000,56000,0
20240830,152700,17524787700,56000,56000,56000,56000,0
20240830,152600,17524787700,56000,56000,56000,56000,0
20240830,152500,17524787700,56000,56000,56000,56000,0
20240830,152400,17524787700,56000,56000,56000,56000,0
20240830,152300,17524787700,56000,56000,56000,56000,0
20240830,152200,17524787700,56000,56000,56000,56000,0
20240830,152100,17524787700,56000,56000,56000,56000,0
20240830,152000,17524787700,56000,56000,56000,56000,0
20240830,151900,17524787700,56000,56000,56100,55900,3257
20240830,151800,17342371000,56100,56100,56100,56000,1057
20240830,151700,17283162300,56000,56000,56100,56000,387
20240830,151600,17261472800,56000,56000,56100,56000,513
20240830,151500,17232697800,56000,55900,56100,55900,375
20240830,151400,17211688800,56000,56000,56000,55900,581
20240830,151300,17179154600,56000,56000,56100,56000,689
20240830,151200,17140569100,56000,56000,56000,55900,797
20240830,151100,17095950600,56000,56000,56000,55900,892
20240830,151000,17046028100,56000,56000,56100,56000,371
20240830,150900,17025252000,56000,56000,56100,55900,709
20240830,150800,16985546000,56000,55900,56000,55900,1001
20240830,150700,16929491100,56000,55900,56000,55900,267
20240830,150600,16914546200,55900,55900,55900,55800,1283
20240830,150500,16842835500,55900,55800,55900,55800,297
20240830,150400,16826235100,55800,55900,55900,55800,1310
20240830,150300,16753132900,55800,55800,55900,55700,915
20240830,150200,16702051600,55800,55900,55900,55800,1731
20240830,150100,16605458100,55800,55900,55900,55800,409
20240830,150000,16582628800,55800,56000,56000,55800,2259
20240830,145900,16456316000,55900,55900,56100,55900,341
20240830,145800,16437219000,56000,56100,56100,55900,943
20240830,145700,16384401600,56000,56100,56100,56000,304
20240830,145600,16367358500,56100,56000,56100,55900,1206
20240830,145500,16299823700,56000,55900,56000,55900,861
20240830,145400,16251653700,55900,56000,56000,55900,1338
20240830,145300,16176739900,56000,55900,56000,55900,142
20240830,145200,16168795100,55900,55900,56000,55900,203
20240830,145100,16157446000,55900,55900,56000,55900,2097
20240830,145000,16040223600,55900,55900,55900,55900,33
20240830,144900,16038378900,55900,55900,55900,55800,612
20240830,144800,16004173700,55900,55900,55900,55800,541
20240830,144700,15973933300,55900,55800,55900,55800,237
20240830,144600,15960699000,55900,55900,55900,55800,194
20240830,144500,15949868000,55900,55900,55900,55800,130
20240830,144400,15942612200,55900,55800,56000,55800,286
20240830,144300,15926625800,55800,55900,55900,55800,99
20240830,144200,15921097100,55800,56000,56000,55800,2501
20240830,144100,15781341500,56000,56000,56000,55900,417
20240830,144000,15758030000,56000,55800,56000,55800,1739
20240830,143900,15660767700,55800,55800,55900,55800,277
20240830,143800,15645304100,55900,55900,55900,55800,56
20240830,143700,15642176200,55800,55800,55800,55800,76
20240830,143600,15637935400,55800,55800,55900,55800,61
20240830,143500,15634531100,55800,55900,55900,55700,573
20240830,143400,15602529100,55800,55800,55800,55700,256
20240830,143300,15588246500,55800,55700,55800,55700,93
20240830,143200,15583058500,55800,55800,55800,55700,172
20240830,143100,15573463500,55800,55700,55800,55700,165
20240830,143000,15564270400,55800,55900,55900,55700,282
20240830,142900,15548537100,55800,55800,55900,55800,33
20240830,142800,15546695600,55900,55700,55900,55700,821
20240830,142700,15500947400,55800,55900,55900,55800,541
20240830,142600,15470758900,55800,55700,55800,55700,118
20240830,142500,15464175400,55700,55800,55800,55700,179
20240830,142400,15454193700,55800,55800,55900,55700,765
20240830,142300,15411509800,55800,55800,55800,55800,289
20240830,142200,15395383600,55800,55900,55900,55800,162
20240830,142100,15386331900,55900,55800,55900,55800,69
20240830,142000,15382476700,55800,55800,55900,55800,65
20240830,141900,15378848700,55800,55800,55900,55800,123
20240830,141800,15371979200,55900,55800,55900,55800,18
20240830,141700,15370974300,55800,55900,56000,55800,188
20240830,141600,15360468100,55900,56000,56000,55800,343
20240830,141500,15341298700,55900,56000,56000,55900,199
20240830,141400,15330161000,55900,56000,56000,55900,283
20240830,141300,15314339200,56000,55900,56000,55900,209
20240830,141200,15302655000,55900,55900,56000,55900,240
20240830,141100,15289221800,55900,55900,55900,55900,2259
20240830,141000,15162943700,55800,55900,55900,55800,869
20240830,140900,15114368600,55900,55800,55900,55800,161
20240830,140800,15105384400,55800,55700,55900,55700,249
20240830,140700,15091491200,55800,55800,55800,55700,156
20240830,140600,15082788900,55800,55800,55900,55700,48
20240830,140500,15080112600,55800,55800,55900,55800,197
20240830,140400,15069119900,55800,55800,55900,55800,397
20240830,140300,15046964300,55800,55900,55900,55800,92
20240830,140200,15041827200,55900,55800,55900,55800,123
20240830,140100,15034960700,55800,55800,55800,55800,38
20240830,140000,15032840300,55800,55800,55900,55800,93
20240830,135900,15027648200,55900,55800,55900,55700,1010
20240830,135800,14971284200,55900,55800,55900,55800,208
20240830,135700,14959665200,55900,55800,55900,55800,113
20240830,135600,14953353000,55900,55900,55900,55800,63
20240830,135500,14949832400,55800,55800,55900,55800,316
20240830,135400,14932179400,55800,55800,55800,55800,39
20240830,135300,14930003200,55800,55900,55900,55700,32
20240830,135200,14928218600,55900,55800,55900,55700,672
20240830,135100,14890722400,55800,55800,55800,55800,27
20240830,135000,14889215800,55800,55800,55800,55800,44
20240830,134900,14886760600,55800,55800,55900,55800,61
20240830,134800,14883355300,55900,55800,55900,55800,303
20240830,134700,14866447700,55800,55800,55900,55700,479
20240830,134600,14839720500,55800,55700,55800,55700,52
20240830,134500,14836822300,55700,55700,55800,55700,151
20240830,134400,14828405300,55700,55700,55800,55600,1162
20240830,134300,14763682600,55600,55700,55700,55600,125
20240830,134200,14756725400,55600,55600,55700,55600,272
20240830,134100,14741590300,55600,55600,55600,55600,140
20240830,134000,14733806300,55700,55600,55700,55600,544
20240830,133900,14703559700,55600,55700,55700,55600,2009
20240830,133800,14591671400,55700,55700,55800,55700,168
20240830,133700,14582311600,55700,55800,55800,55700,61
20240830,133600,14578909700,55700,55700,55800,55700,50
20240830,133500,14576123700,55800,55700,55800,55700,216
20240830,133400,14564080900,55700,55800,55800,55700,212
20240830,133300,14552254500,55700,55800,55800,55700,315
20240830,133200,14534695400,55700,55800,55800,55700,430
20240830,133100,14510713500,55800,55700,55800,55700,323
20240830,133000,14492698600,55800,55800,55800,55700,187
20240830,132900,14482265900,55800,55700,55800,55700,548
20240830,132800,14451693700,55700,55700,55800,55700,191
20240830,132700,14441050300,55700,55700,55800,55700,156
20240830,132600,14432349400,55800,55800,55800,55800,1094
20240830,132500,14371304200,55800,55900,55900,55800,555
20240830,132400,14340285000,55900,55800,55900,55700,689
20240830,132300,14301788400,55700,55800,55900,55700,535
20240830,132200,14271936400,55900,55800,55900,55800,114
20240830,132100,14265571800,55800,55800,55900,55800,477
20240830,132000,14238949400,55800,55800,55900,55800,147
20240830,131900,14230746700,55800,55800,55900,55800,87
20240830,131800,14225887900,55900,55900,55900,55800,67
20240830,131700,14222145000,55800,55800,55900,55800,65
20240830,131600,14218516300,55900,55800,55900,55800,190
20240830,131500,14207914100,55800,55800,55800,55800,76
20240830,131400,14203673300,55800,55800,55900,55800,61
20240830,131300,14200267900,55800,55900,55900,55800,27
20240830,131200,14198761200,55800,55900,55900,55800,192
20240830,131100,14188047500,55800,55800,55900,55800,204
20240830,131000,14176659400,55900,55800,55900,55800,449
20240830,130900,14151588700,55700,55700,55800,55700,269
20240830,130800,14136593900,55700,55800,55800,55700,880
20240830,130700,14087491000,55800,55900,55900,55800,198
20240830,130600,14076441200,55800,55800,55900,55800,140
20240830,130500,14068629100,55800,55800,55900,55800,74
20240830,130400,14064499700,55900,55800,55900,55800,52
20240830,130300,14061596000,55900,55900,55900,55900,623
20240830,130200,14026770300,55900,56000,56000,55900,148
20240830,130100,14018487500,56000,56000,56000,56000,173
20240830,130000,14008799500,56000,56000,56000,55900,1169
20240830,125900,13943337800,55900,56000,56000,55900,899
20240830,125800,13893023500,56000,56000,56100,56000,175
20240830,125700,13883219200,56000,56000,56100,56000,91
20240830,125600,13878116000,56100,56000,56100,56000,223
20240830,125500,13865625500,56000,55900,56100,55900,645
20240830,125400,13829519000,56000,55900,56000,55900,171
20240830,125300,13819945100,55900,56000,56000,55900,107
20240830,125200,13813960000,56000,56000,56100,55900,417
20240830,125100,13790610600,56000,56000,56100,55900,101
20240830,125000,13784954700,56100,56000,56100,55900,1376
20240830,124900,13707894100,56000,55900,56000,55900,181
20240830,124800,13697774700,55900,55900,55900,55900,35
20240830,124700,13695818200,55900,55900,56000,55900,278
20240830,124600,13680276000,56000,55900,56000,55900,64
20240830,124500,13676696400,55900,56000,56000,55900,362
20240830,124400,13656458100,56000,56000,56000,55900,36
20240830,124300,13654444600,55900,55800,56000,55800,695
20240830,124200,13615625200,55900,56000,56000,55800,1101
20240830,124100,13553986700,56000,56000,56100,56000,67
20240830,124000,13550234600,56000,56000,56100,56000,129
20240830,123900,13543009600,56000,56000,56100,56000,207
20240830,123800,13531408200,56100,56000,56100,56000,215
20240830,123700,13519363700,56000,56100,56100,55800,2836
20240830,123600,13360659600,56000,56000,56000,55900,1099
20240830,123500,13299116200,56000,56100,56100,56000,2238
20240830,123400,13173745900,56100,55900,56100,55900,6084
20240830,123300,12833332900,55800,55900,55900,55800,15
20240830,123200,12832495600,55900,55800,55900,55700,184
20240830,123100,12822228500,55900,55700,55900,55700,2006
20240830,123000,12710299000,55800,55700,55800,55700,344
20240830,122900,12691133800,55700,55600,55800,55600,820
20240830,122800,12645457500,55700,55800,55800,55700,568
20240830,122700,12613818300,55700,55800,55800,55700,132
20240830,122600,12606455400,55800,55700,55900,55700,1568
20240830,122500,12519009300,55600,55600,55700,55600,586
20240830,122400,12486423800,55600,55500,55600,55500,56
20240830,122300,12483314500,55600,55600,55600,55500,121
20240830,122200,12476598800,55500,55500,55500,55500,50
20240830,122100,12473823800,55600,55500,55600,55500,186
20240830,122000,12463485700,55500,55600,55600,55500,1822
20240830,121900,12362207000,55500,55500,55600,55500,55
20240830,121800,12359154300,55500,55500,55600,55500,600
20240830,121700,12325853600,55500,55500,55600,55500,58
20240830,121600,12322632400,55600,55500,55600,55500,75
20240830,121500,12318468900,55600,55600,55600,55500,75
20240830,121400,12314302100,55500,55600,55700,55500,1471
20240830,121300,12232513100,55600,55600,55700,55500,322
20240830,121200,12214610600,55500,55500,55600,55500,103
20240830,121100,12208887900,55500,55500,55500,55500,242
20240830,121000,12195456900,55600,55500,55600,55500,270
20240830,120900,12180466100,55500,55600,55700,55500,234
20240830,120800,12167446900,55600,55600,55700,55500,403
20240830,120700,12145060900,55600,55600,55700,55600,2170
20240830,120600,12024408600,55500,55500,55500,55500,229
20240830,120500,12011699100,55600,55500,55600,55500,375
20240830,120400,11990886100,55600,55500,55600,55500,32
20240830,120300,11989110000,55500,55600,55600,55500,69
20240830,120200,11985278100,55500,55500,55600,55500,398
20240830,120100,11963189000,55500,55500,55500,55500,70
20240830,120000,11959304000,55500,55600,55600,55500,170
20240830,115900,11949855200,55500,55500,55500,55500,69
20240830,115800,11946025700,55500,55500,55500,55500,63
20240830,115700,11942529200,55600,55500,55600,55500,174
20240830,115600,11932855800,55600,55500,55600,55500,87
20240830,115500,11928026000,55600,55400,55600,55400,677
20240830,115400,11890456400,55500,55400,55500,55400,138
20240830,115300,11882809600,55500,55500,55500,55400,193
20240830,115200,11872100700,55500,55600,55600,55400,78
20240830,115100,11867773900,55400,55500,55600,55400,630
20240830,115000,11832805400,55500,55400,55500,55400,1134
20240830,114900,11769911600,55400,55400,55500,55400,292
20240830,114800,11753709100,55400,55400,55500,55400,191
20240830,114700,11743112700,55400,55400,55500,55400,465
20240830,114600,11717338500,55400,55400,55500,55400,1117
20240830,114500,11655447600,55500,55400,55500,55400,384
20240830,114400,11634150600,55400,55400,55400,55400,78
20240830,114300,11629829400,55400,55400,55500,55400,273
20240830,114200,11614693000,55500,55300,55500,55300,111
20240830,114100,11608543100,55500,55400,55500,55300,350
20240830,114000,11589139200,55300,55400,55400,55300,332
20240830,113900,11570748600,55500,55400,55500,55400,246
20240830,113800,11557108000,55500,55400,55500,55400,164
20240830,113700,11548020800,55400,55400,55500,55300,234
20240830,113600,11535049400,55300,55400,55500,55300,1259
20240830,113500,11465241100,55400,55400,55500,55400,382
20240830,113400,11444064200,55300,55300,55300,55300,95
20240830,113300,11438810700,55300,55400,55400,55300,205
20240830,113200,11427461300,55300,55300,55300,55300,323
20240830,113100,11409599400,55300,55400,55400,55200,841
20240830,113000,11363063300,55300,55300,55300,55300,323
20240830,112900,11345201400,55300,55300,55400,55300,1892
20240830,112800,11240543000,55300,55400,55400,55300,480
20240830,112700,11213953200,55500,55500,55500,55400,421
20240830,112600,11190594200,55400,55300,55500,55300,234
20240830,112500,11177631400,55400,55500,55500,55300,244
20240830,112400,11164103700,55400,55300,55500,55300,1194
20240830,112300,11097963100,55300,55400,55500,55300,3479
20240830,112200,10905426300,55500,55400,55500,55400,290
20240830,112100,10889348000,55400,55400,55500,55400,352
20240830,112000,10869845700,55400,55400,55500,55400,196
20240830,111900,10858975000,55500,55500,55500,55500,204
20240830,111800,10847653000,55600,55600,55600,55500,254
20240830,111700,10833541900,55600,55500,55600,55500,80
20240830,111600,10829100300,55500,55500,55600,55400,368
20240830,111500,10808672600,55500,55500,55600,55500,87
20240830,111400,10803843100,55500,55600,55600,55500,256
20240830,111300,10789621000,55500,55600,55600,55500,193
20240830,111200,10778906200,55600,55500,55600,55500,400
20240830,111100,10756693900,55400,55400,55600,55400,646
20240830,111000,10720819500,55400,55300,55500,55300,768
20240830,110900,10678310100,55300,55500,55500,55300,4875
20240830,110800,10408109300,55500,55500,55600,55500,475
20240830,110700,10381734600,55500,55600,55600,55500,113
20240830,110600,10375453900,55600,55600,55600,55500,648
20240830,110500,10339427300,55600,55600,55600,55600,554
20240830,110400,10308624900,55600,55700,55700,55600,176
20240830,110300,10298826900,55700,55600,55700,55600,530
20240830,110200,10269353200,55700,55700,55800,55700,413
20240830,110100,10246337000,55700,55800,55800,55700,66
20240830,110000,10242658900,55800,55800,55800,55700,179
20240830,105900,10232671600,55700,55700,55700,55600,388
20240830,105800,10211063000,55600,55700,55700,55600,159
20240830,105700,10202209500,55700,55800,55800,55700,124
20240830,105600,10195302600,55700,55600,55800,55600,1759
20240830,105500,10097480200,55600,55800,55800,55600,49
20240830,105400,10094753000,55700,55800,55800,55700,538
20240830,105300,10064773900,55800,55800,55800,55700,338
20240830,105200,10045944500,55800,55900,55900,55700,265
20240830,105100,10031146500,55800,55800,55900,55800,157
20240830,105000,10022385800,55900,55900,56000,55800,2042
20240830,104900,9908284600,55900,55800,55900,55800,490
20240830,104800,9880939800,55700,55800,55800,55700,62
20240830,104700,9877486100,55800,55700,55800,55700,206
20240830,104600,9865999700,55800,55700,55800,55700,57
20240830,104500,9862824000,55700,55600,55700,55600,131
20240830,104400,9855528200,55700,55600,55700,55600,3
20240830,104300,9855361300,55600,55700,55800,55500,279
20240830,104200,9839829100,55700,55700,55800,55600,67
20240830,104100,9836097600,55600,55700,55800,55600,1529
20240830,104000,9751020300,55600,55600,55600,55600,50
20240830,103900,9748240300,55600,55600,55700,55500,1547
20240830,103800,9662208800,55700,55700,55700,55600,265
20240830,103700,9647451500,55700,55700,55800,55700,176
20240830,103600,9637640500,55600,55600,55700,55600,331
20240830,103500,9619219500,55800,55700,55800,55700,451
20240830,103400,9594084000,55700,55700,55700,55600,458
20240830,103300,9568574900,55700,55700,55800,55700,208
20240830,103200,9556976400,55700,55800,55900,55700,79
20240830,103100,9552569800,55800,55700,55900,55700,1055
20240830,103000,9493791600,55800,55700,55800,55700,242
20240830,102900,9480292400,55800,55600,55800,55600,319
20240830,102800,9462509400,55600,55600,55700,55600,287
20240830,102700,9446529800,55600,55700,55700,55600,2062
20240830,102600,9331765200,55700,55800,55800,55700,126
20240830,102500,9324737200,55800,55700,55900,55700,352
20240830,102400,9305097700,55700,55700,55800,55700,261
20240830,102300,9290556400,55700,55700,55800,55700,378
20240830,102200,9269485700,55700,55800,55800,55700,200
20240830,102100,9258342500,55800,55900,55900,55700,295
20240830,102000,9241859400,55800,55800,55900,55700,236
20240830,101900,9228694100,55900,55600,56000,55600,2227
20240830,101800,9104428300,55600,55600,55700,55600,411
20240830,101700,9081575900,55600,55700,55700,55600,452
20240830,101600,9056422100,55700,55700,55700,55600,367
20240830,101500,9036010600,55600,55700,55700,55600,554
20240830,101400,9005193900,55600,55700,55700,55600,197
20240830,101300,8994238900,55600,55600,55800,55600,261
20240830,101200,8979723000,55800,55700,55800,55700,502
20240830,101100,8951752200,55700,55600,55800,55600,405
20240830,101000,8929193900,55700,55600,55800,55600,557
20240830,100900,8898163700,55600,55700,55700,55600,1258
20240830,100800,8828176900,55700,55800,55800,55700,896
20240830,100700,8778256500,55800,55800,55800,55800,893
20240830,100600,8728427100,55900,55800,56000,55800,1852
20240830,100500,8624980800,55800,55900,55900,55800,374
20240830,100400,8604091200,55900,55800,55900,55700,1366
20240830,100300,8527886800,55900,56000,56000,55900,1051
20240830,100200,8469132100,55900,56000,56000,55900,570
20240830,100100,8437229100,56000,55900,56000,55800,263
20240830,100000,8422528400,55800,55900,56000,55800,485
20240830,095900,8395426700,55900,56000,56100,55900,589
20240830,095800,8362450700,56000,55800,56000,55800,882
20240830,095700,8313082200,55800,55800,55800,55800,371
20240830,095600,8292380400,55800,55700,55900,55700,451
20240830,095500,8267216400,55700,55800,55800,55700,328
20240830,095400,8248944200,55800,55800,55800,55700,481
20240830,095300,8222127400,55700,55800,55800,55700,427
20240830,095200,8198324100,55700,55700,55800,55600,357
20240830,095100,8178434500,55700,55600,55700,55600,1029
20240830,095000,8121218900,55600,55700,55700,55600,2005
20240830,094900,8009578500,55800,55800,55900,55700,1427
20240830,094800,7929949900,55900,55900,56000,55900,771
20240830,094700,7886837200,55900,56000,56000,55900,492
20240830,094600,7859331800,56000,55900,56000,55900,665
20240830,094500,7822115700,56000,56000,56000,55900,889
20240830,094400,7772348700,56000,56000,56100,55900,770
20240830,094300,7729234400,56000,56000,56000,55900,1085
20240830,094200,7668495300,56000,56100,56100,56000,426
20240830,094100,7644620200,56100,56100,56100,56000,852
20240830,094000,7596906900,56000,56000,56100,55900,429
20240830,093900,7572882500,55900,55900,56000,55800,3078
20240830,093800,7400720200,55800,55800,55900,55800,353
20240830,093700,7381010400,55900,55900,55900,55800,1015
20240830,093600,7324358100,55900,55800,55900,55700,732
20240830,093500,7283501900,55800,55700,55800,55600,2137
20240830,093400,7164333000,55700,55700,55800,55600,824
20240830,093300,7118461600,55800,55600,56100,55600,2115
20240830,093200,7000443000,55600,55700,55700,55600,1300
20240830,093100,6928100500,55700,55700,55800,55600,1224
20240830,093000,6859958600,55700,56000,56000,55600,4387
20240830,092900,6615274900,55900,56000,56000,55800,2166
20240830,092800,6494154900,56000,56000,56100,56000,741
20240830,092700,6452653600,56000,56000,56100,56000,626
20240830,092600,6417584500,56000,56100,56100,55900,966
20240830,092500,6363488500,56000,56000,56100,56000,423
20240830,092400,6339787500,56000,56000,56100,56000,677
20240830,092300,6301873500,56000,56000,56200,55900,1884
20240830,092200,6196371200,56200,56300,56400,56000,5242
20240830,092100,5901425800,56400,56300,56500,56200,3219
20240830,092000,5719909400,56200,56400,56500,56200,3017
20240830,091900,5550003700,56500,56600,56600,56400,2976
20240830,091800,5381778400,56600,56400,56700,56300,6260
20240830,091700,5028024800,56400,56200,56400,56200,2027
20240830,091600,4913760600,56300,56200,56500,56100,3035
20240830,091500,4742820900,56200,56100,56300,56100,515
20240830,091400,4713875300,56100,56500,56500,56100,4500
20240830,091300,4460351500,56500,56200,56500,56200,3483
20240830,091200,4263975300,56200,56000,56500,56000,8760
20240830,091100,3770946600,56000,55700,56000,55700,4938
20240830,091000,3495003800,55800,55900,55900,55600,3945
20240830,090900,3275275400,55900,55700,55900,55700,1421
20240830,090800,3196027500,55800,55700,55800,55500,2559
20240830,090700,3053622300,55600,55700,55800,55500,3786
20240830,090600,2842858200,55700,55600,55800,55600,1132
20240830,090500,2779799300,55600,55800,55800,55500,4596
20240830,090400,2523992800,55800,56000,56000,55700,3558
20240830,090300,2325276500,56000,56000,56100,55800,5563
20240830,090200,2014217200,56000,56200,56200,55900,7665
20240830,090100,1584822500,56200,56500,56600,56200,9759
20240830,090000,1033976600,56500,56500,56700,56400,18294
Reference in New Issue Copy Permalink