ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097950/min/candle-20240909.csv

665 lines
38 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
20240909,200200,6770510500,310500,310500,310500,310500,1215
20240909,200100,6770510500,310500,310500,310500,310500,0
20240909,200000,6770510500,310500,310500,310500,310500,0
20240909,195900,6770510500,310500,310500,310500,310500,0
20240909,195800,6770510500,310500,310500,310500,310500,0
20240909,195700,6770510500,310500,310500,310500,310500,0
20240909,195600,6770510500,310500,310500,310500,310500,0
20240909,195500,6770510500,310500,310500,310500,310500,0
20240909,195400,6770510500,310500,310500,310500,310500,0
20240909,195300,6770510500,310500,310500,310500,310500,0
20240909,195200,6770510500,310500,310500,310500,310500,0
20240909,195100,6770510500,310500,310500,310500,310500,0
20240909,195000,6770510500,310500,310500,310500,310500,0
20240909,194900,6770510500,310500,310500,310500,310500,0
20240909,194800,6770510500,310500,310500,310500,310500,0
20240909,194700,6770510500,310500,310500,310500,310500,0
20240909,194600,6770510500,310500,310500,310500,310500,0
20240909,194500,6770510500,310500,310500,310500,310500,0
20240909,194400,6770510500,310500,310500,310500,310500,0
20240909,194300,6770510500,310500,310500,310500,310500,0
20240909,194200,6770510500,310500,310500,310500,310500,0
20240909,194100,6770510500,310500,310500,310500,310500,0
20240909,194000,6770510500,310500,310500,310500,310500,0
20240909,193900,6770510500,310500,310500,310500,310500,0
20240909,193800,6770510500,310500,310500,310500,310500,0
20240909,193700,6770510500,310500,310500,310500,310500,0
20240909,193600,6770510500,310500,310500,310500,310500,0
20240909,193500,6770510500,310500,310500,310500,310500,0
20240909,193400,6770510500,310500,310500,310500,310500,0
20240909,193300,6770510500,310500,310500,310500,310500,0
20240909,193200,6770510500,310500,310500,310500,310500,1215
20240909,193100,6770510500,310500,310500,310500,310500,0
20240909,193000,6770510500,310500,310500,310500,310500,0
20240909,192900,6770510500,310500,310500,310500,310500,0
20240909,192800,6770510500,310500,310500,310500,310500,0
20240909,192700,6770510500,310500,310500,310500,310500,0
20240909,192600,6770510500,310500,310500,310500,310500,0
20240909,192500,6770510500,310500,310500,310500,310500,0
20240909,192400,6770510500,310500,310500,310500,310500,0
20240909,192300,6770510500,310500,310500,310500,310500,0
20240909,192200,6770510500,310500,310500,310500,310500,0
20240909,192100,6770510500,310500,310500,310500,310500,0
20240909,192000,6770510500,310500,310500,310500,310500,0
20240909,191900,6770510500,310500,310500,310500,310500,0
20240909,191800,6770510500,310500,310500,310500,310500,0
20240909,191700,6770510500,310500,310500,310500,310500,0
20240909,191600,6770510500,310500,310500,310500,310500,0
20240909,191500,6770510500,310500,310500,310500,310500,0
20240909,191400,6770510500,310500,310500,310500,310500,0
20240909,191300,6770510500,310500,310500,310500,310500,0
20240909,191200,6770510500,310500,310500,310500,310500,0
20240909,191100,6770510500,310500,310500,310500,310500,0
20240909,191000,6770510500,310500,310500,310500,310500,0
20240909,190900,6770510500,310500,310500,310500,310500,0
20240909,190800,6770510500,310500,310500,310500,310500,0
20240909,190700,6770510500,310500,310500,310500,310500,0
20240909,190600,6770510500,310500,310500,310500,310500,0
20240909,190500,6770510500,310500,310500,310500,310500,0
20240909,190400,6770510500,310500,310500,310500,310500,0
20240909,190300,6770510500,310500,310500,310500,310500,0
20240909,190200,6770510500,310500,310500,310500,310500,1215
20240909,190100,6770510500,310500,310500,310500,310500,0
20240909,190000,6770510500,310500,310500,310500,310500,0
20240909,185900,6770510500,310500,310500,310500,310500,0
20240909,185800,6770510500,310500,310500,310500,310500,0
20240909,185700,6770510500,310500,310500,310500,310500,0
20240909,185600,6770510500,310500,310500,310500,310500,0
20240909,185500,6770510500,310500,310500,310500,310500,0
20240909,185400,6770510500,310500,310500,310500,310500,0
20240909,185300,6770510500,310500,310500,310500,310500,0
20240909,185200,6770510500,310500,310500,310500,310500,0
20240909,185100,6770510500,310500,310500,310500,310500,0
20240909,185000,6770510500,310500,310500,310500,310500,0
20240909,184900,6770510500,310500,310500,310500,310500,0
20240909,184800,6770510500,310500,310500,310500,310500,0
20240909,184700,6770510500,310500,310500,310500,310500,0
20240909,184600,6770510500,310500,310500,310500,310500,0
20240909,184500,6770510500,310500,310500,310500,310500,0
20240909,184400,6770510500,310500,310500,310500,310500,0
20240909,184300,6770510500,310500,310500,310500,310500,0
20240909,184200,6770510500,310500,310500,310500,310500,0
20240909,184100,6770510500,310500,310500,310500,310500,0
20240909,184000,6770510500,310500,310500,310500,310500,0
20240909,183900,6770510500,310500,310500,310500,310500,0
20240909,183800,6770510500,310500,310500,310500,310500,0
20240909,183700,6770510500,310500,310500,310500,310500,0
20240909,183600,6770510500,310500,310500,310500,310500,0
20240909,183500,6770510500,310500,310500,310500,310500,0
20240909,183400,6770510500,310500,310500,310500,310500,0
20240909,183300,6770510500,310500,310500,310500,310500,0
20240909,183200,6770510500,310500,310500,310500,310500,1215
20240909,183100,6770510500,310500,310500,310500,310500,0
20240909,183000,6770510500,310500,310500,310500,310500,0
20240909,182900,6770510500,310500,310500,310500,310500,0
20240909,182800,6770510500,310500,310500,310500,310500,0
20240909,182700,6770510500,310500,310500,310500,310500,0
20240909,182600,6770510500,310500,310500,310500,310500,0
20240909,182500,6770510500,310500,310500,310500,310500,0
20240909,182400,6770510500,310500,310500,310500,310500,0
20240909,182300,6770510500,310500,310500,310500,310500,0
20240909,182200,6770510500,310500,310500,310500,310500,0
20240909,182100,6770510500,310500,310500,310500,310500,0
20240909,182000,6770510500,310500,310500,310500,310500,0
20240909,181900,6770510500,310500,310500,310500,310500,0
20240909,181800,6770510500,310500,310500,310500,310500,0
20240909,181700,6770510500,310500,310500,310500,310500,0
20240909,181600,6770510500,310500,310500,310500,310500,0
20240909,181500,6770510500,310500,310500,310500,310500,0
20240909,181400,6770510500,310500,310500,310500,310500,0
20240909,181300,6770510500,310500,310500,310500,310500,0
20240909,181200,6770510500,310500,310500,310500,310500,0
20240909,181100,6770510500,310500,310500,310500,310500,0
20240909,181000,6770510500,310500,310500,310500,310500,0
20240909,180900,6770510500,310500,310500,310500,310500,0
20240909,180800,6770510500,310500,310500,310500,310500,0
20240909,180700,6770510500,310500,310500,310500,310500,0
20240909,180600,6770510500,310500,310500,310500,310500,0
20240909,180500,6770510500,310500,310500,310500,310500,0
20240909,180400,6770510500,310500,310500,310500,310500,0
20240909,180300,6770510500,310500,310500,310500,310500,0
20240909,180200,6770510500,310500,310500,310500,310500,1215
20240909,180100,6770510500,310500,310500,310500,310500,0
20240909,180000,6770510500,310500,310500,310500,310500,0
20240909,175900,6770510500,310500,310500,310500,310500,0
20240909,175800,6770510500,310500,310500,310500,310500,0
20240909,175700,6770510500,310500,310500,310500,310500,0
20240909,175600,6770510500,310500,310500,310500,310500,0
20240909,175500,6770510500,310500,310500,310500,310500,0
20240909,175400,6770510500,310500,310500,310500,310500,0
20240909,175300,6770510500,310500,310500,310500,310500,0
20240909,175200,6770510500,310500,310500,310500,310500,0
20240909,175100,6770510500,310500,310500,310500,310500,0
20240909,175000,6770510500,310500,310500,310500,310500,0
20240909,174900,6770510500,310500,310500,310500,310500,0
20240909,174800,6770510500,310500,310500,310500,310500,0
20240909,174700,6770510500,310500,310500,310500,310500,0
20240909,174600,6770510500,310500,310500,310500,310500,0
20240909,174500,6770510500,310500,310500,310500,310500,0
20240909,174400,6770510500,310500,310500,310500,310500,0
20240909,174300,6770510500,310500,310500,310500,310500,0
20240909,174200,6770510500,310500,310500,310500,310500,0
20240909,174100,6770510500,310500,310500,310500,310500,0
20240909,174000,6770510500,310500,310500,310500,310500,0
20240909,173900,6770510500,310500,310500,310500,310500,0
20240909,173800,6770510500,310500,310500,310500,310500,0
20240909,173700,6770510500,310500,310500,310500,310500,0
20240909,173600,6770510500,310500,310500,310500,310500,0
20240909,173500,6770510500,310500,310500,310500,310500,0
20240909,173400,6770510500,310500,310500,310500,310500,0
20240909,173300,6770510500,310500,310500,310500,310500,0
20240909,173200,6770510500,310500,310500,310500,310500,1215
20240909,173100,6770510500,310500,310500,310500,310500,0
20240909,173000,6770510500,310500,310500,310500,310500,0
20240909,172900,6770510500,310500,310500,310500,310500,0
20240909,172800,6770510500,310500,310500,310500,310500,0
20240909,172700,6770510500,310500,310500,310500,310500,0
20240909,172600,6770510500,310500,310500,310500,310500,0
20240909,172500,6770510500,310500,310500,310500,310500,0
20240909,172400,6770510500,310500,310500,310500,310500,0
20240909,172300,6770510500,310500,310500,310500,310500,0
20240909,172200,6770510500,310500,310500,310500,310500,0
20240909,172100,6770510500,310500,310500,310500,310500,0
20240909,172000,6770510500,310500,310500,310500,310500,0
20240909,171900,6770510500,310500,310500,310500,310500,0
20240909,171800,6770510500,310500,310500,310500,310500,0
20240909,171700,6770510500,310500,310500,310500,310500,0
20240909,171600,6770510500,310500,310500,310500,310500,0
20240909,171500,6770510500,310500,310500,310500,310500,0
20240909,171400,6770510500,310500,310500,310500,310500,0
20240909,171300,6770510500,310500,310500,310500,310500,0
20240909,171200,6770510500,310500,310500,310500,310500,0
20240909,171100,6770510500,310500,310500,310500,310500,0
20240909,171000,6770510500,310500,310500,310500,310500,0
20240909,170900,6770510500,310500,310500,310500,310500,0
20240909,170800,6770510500,310500,310500,310500,310500,0
20240909,170700,6770510500,310500,310500,310500,310500,0
20240909,170600,6770510500,310500,310500,310500,310500,0
20240909,170500,6770510500,310500,310500,310500,310500,0
20240909,170400,6770510500,310500,310500,310500,310500,0
20240909,170300,6770510500,310500,310500,310500,310500,0
20240909,170200,6770510500,310500,310500,310500,310500,1215
20240909,170100,6770510500,310500,310500,310500,310500,0
20240909,170000,6770510500,310500,310500,310500,310500,0
20240909,165900,6770510500,310500,310500,310500,310500,0
20240909,165800,6770510500,310500,310500,310500,310500,0
20240909,165700,6770510500,310500,310500,310500,310500,0
20240909,165600,6770510500,310500,310500,310500,310500,0
20240909,165500,6770510500,310500,310500,310500,310500,0
20240909,165400,6770510500,310500,310500,310500,310500,0
20240909,165300,6770510500,310500,310500,310500,310500,0
20240909,165200,6770510500,310500,310500,310500,310500,0
20240909,165100,6770510500,310500,310500,310500,310500,0
20240909,165000,6770510500,310500,310500,310500,310500,0
20240909,164900,6770510500,310500,310500,310500,310500,0
20240909,164800,6770510500,310500,310500,310500,310500,0
20240909,164700,6770510500,310500,310500,310500,310500,0
20240909,164600,6770510500,310500,310500,310500,310500,0
20240909,164500,6770510500,310500,310500,310500,310500,0
20240909,164400,6770510500,310500,310500,310500,310500,0
20240909,164300,6770510500,310500,310500,310500,310500,0
20240909,164200,6770510500,310500,310500,310500,310500,0
20240909,164100,6770510500,310500,310500,310500,310500,0
20240909,164000,6770510500,310500,310500,310500,310500,0
20240909,163900,6770510500,310500,310500,310500,310500,0
20240909,163800,6770510500,310500,310500,310500,310500,0
20240909,163700,6770510500,310500,310500,310500,310500,0
20240909,163600,6770510500,310500,310500,310500,310500,0
20240909,163500,6770510500,310500,310500,310500,310500,0
20240909,163400,6770510500,310500,310500,310500,310500,0
20240909,163300,6770510500,310500,310500,310500,310500,0
20240909,163200,6770510500,310500,310500,310500,310500,1215
20240909,163100,6770510500,310500,310500,310500,310500,0
20240909,163000,6770510500,310500,310500,310500,310500,0
20240909,162900,6770510500,310500,310500,310500,310500,0
20240909,162800,6770510500,310500,310500,310500,310500,0
20240909,162700,6770510500,310500,310500,310500,310500,0
20240909,162600,6770510500,310500,310500,310500,310500,0
20240909,162500,6770510500,310500,310500,310500,310500,0
20240909,162400,6770510500,310500,310500,310500,310500,0
20240909,162300,6770510500,310500,310500,310500,310500,0
20240909,162200,6770510500,310500,310500,310500,310500,0
20240909,162100,6770510500,310500,310500,310500,310500,0
20240909,162000,6770510500,310500,310500,310500,310500,0
20240909,161900,6770510500,310500,310500,310500,310500,0
20240909,161800,6770510500,310500,310500,310500,310500,0
20240909,161700,6770510500,310500,310500,310500,310500,0
20240909,161600,6770510500,310500,310500,310500,310500,0
20240909,161500,6770510500,310500,310500,310500,310500,0
20240909,161400,6770510500,310500,310500,310500,310500,0
20240909,161300,6770510500,310500,310500,310500,310500,0
20240909,161200,6770510500,310500,310500,310500,310500,0
20240909,161100,6770510500,310500,310500,310500,310500,0
20240909,161000,6770510500,310500,310500,310500,310500,0
20240909,160900,6770510500,310500,310500,310500,310500,0
20240909,160800,6770510500,310500,310500,310500,310500,0
20240909,160700,6770510500,310500,310500,310500,310500,0
20240909,160600,6770510500,310500,310500,310500,310500,0
20240909,160500,6770510500,310500,310500,310500,310500,0
20240909,160400,6770510500,310500,310500,310500,310500,0
20240909,160300,6770510500,310500,310500,310500,310500,0
20240909,160200,6770510500,310500,310500,310500,310500,1215
20240909,160100,6770510500,310500,310500,310500,310500,0
20240909,160000,6770510500,310500,310500,310500,310500,0
20240909,155900,6770510500,310500,310500,310500,310500,0
20240909,155800,6770510500,310500,310500,310500,310500,0
20240909,155700,6770510500,310500,310500,310500,310500,0
20240909,155600,6770510500,310500,310500,310500,310500,0
20240909,155500,6770510500,310500,310500,310500,310500,0
20240909,155400,6770510500,310500,310500,310500,310500,0
20240909,155300,6770510500,310500,310500,310500,310500,0
20240909,155200,6770510500,310500,310500,310500,310500,0
20240909,155100,6770510500,310500,310500,310500,310500,0
20240909,155000,6770510500,310500,310500,310500,310500,0
20240909,154900,6770510500,310500,310500,310500,310500,0
20240909,154800,6770510500,310500,310500,310500,310500,0
20240909,154700,6770510500,310500,310500,310500,310500,0
20240909,154600,6770510500,310500,310500,310500,310500,0
20240909,154500,6770510500,310500,310500,310500,310500,0
20240909,154400,6770510500,310500,310500,310500,310500,0
20240909,154300,6770510500,310500,310500,310500,310500,0
20240909,154200,6770510500,310500,310500,310500,310500,0
20240909,154100,6770510500,310500,310500,310500,310500,0
20240909,154000,6770510500,310500,310500,310500,310500,0
20240909,153900,6770510500,310500,310500,310500,310500,0
20240909,153800,6770510500,310500,310500,310500,310500,0
20240909,153700,6770510500,310500,310500,310500,310500,0
20240909,153600,6770510500,310500,310500,310500,310500,0
20240909,153500,6770510500,310500,310500,310500,310500,0
20240909,153400,6770510500,310500,310500,310500,310500,0
20240909,153300,6770510500,310500,310500,310500,310500,0
20240909,153200,6770510500,310500,310500,310500,310500,1215
20240909,153100,6770510500,310500,310500,310500,310500,0
20240909,153000,6770510500,310500,310500,310500,310500,1215
20240909,152900,6393253000,309500,309500,309500,309500,0
20240909,152800,6393253000,309500,309500,309500,309500,0
20240909,152700,6393253000,309500,309500,309500,309500,0
20240909,152600,6393253000,309500,309500,309500,309500,0
20240909,152500,6393253000,309500,309500,309500,309500,0
20240909,152400,6393253000,309500,309500,309500,309500,0
20240909,152300,6393253000,309500,309500,309500,309500,0
20240909,152200,6393253000,309500,309500,309500,309500,0
20240909,152100,6393253000,309500,309500,309500,309500,0
20240909,152000,6393253000,309500,309500,309500,309500,0
20240909,151900,6393253000,309500,310500,310500,309500,228
20240909,151800,6322632500,310000,310000,310500,310000,48
20240909,151700,6307741500,310000,311000,311000,310000,123
20240909,151600,6269520500,311000,311000,311500,310500,88
20240909,151500,6242153000,310500,310500,311000,310500,72
20240909,151400,6219770500,311000,312000,312000,310500,63
20240909,151300,6200152500,312000,310500,312000,310500,135
20240909,151200,6158140000,311000,311000,312000,310500,75
20240909,151100,6134793500,311000,311000,312000,310000,151
20240909,151000,6087846500,311000,311000,311000,310500,114
20240909,150900,6052419500,311000,311500,312000,310000,126
20240909,150800,6013220500,311500,311000,312000,310500,98
20240909,150700,5982737500,311000,311000,311500,310500,81
20240909,150600,5957545500,311000,311000,311000,310500,145
20240909,150500,5912476500,310500,311500,311500,310500,82
20240909,150400,5886981000,311500,311000,311500,310500,78
20240909,150300,5862705500,311000,311000,312000,311000,63
20240909,150200,5843085000,311500,312500,312500,311000,131
20240909,150100,5802252500,312000,311000,312000,311000,68
20240909,150000,5781062000,312000,310500,312000,310500,104
20240909,145900,5748698500,311000,312000,312000,310500,152
20240909,145800,5701372500,311500,311500,312500,311000,85
20240909,145700,5674879500,311000,312000,312500,311000,80
20240909,145600,5649942500,311500,311000,312000,311000,100
20240909,145500,5618772500,311500,311500,312000,311000,101
20240909,145400,5587293500,311500,311500,312000,310500,77
20240909,145300,5563296000,311500,311500,312000,310500,94
20240909,145200,5534033000,311500,311500,312000,311000,82
20240909,145100,5508484000,311000,311500,312000,310000,80
20240909,145000,5483591000,311000,310500,311500,310500,101
20240909,144900,5452160500,311000,311500,311500,310500,87
20240909,144800,5425087000,311500,311500,311500,310500,95
20240909,144700,5395521500,311000,311500,312000,311000,101
20240909,144600,5364070000,311500,311000,312000,311000,92
20240909,144500,5335420000,311000,310500,311500,310500,93
20240909,144400,5306490000,310000,312000,312000,310000,162
20240909,144300,5256077000,312000,311500,312000,310000,177
20240909,144200,5201059500,312000,311000,312500,310500,73
20240909,144100,5178307000,310500,312000,312000,310500,102
20240909,144000,5146505500,312000,311500,312000,310500,72
20240909,143900,5124077000,312000,312000,312000,311000,92
20240909,143800,5095403500,312000,312000,312000,310500,137
20240909,143700,5052707500,311500,311000,312000,311000,97
20240909,143600,5022484000,311500,311500,312000,311000,93
20240909,143500,4993500500,311500,312500,312500,311000,89
20240909,143400,4965752500,312000,312000,312500,311000,87
20240909,143300,4938597500,312500,312500,312500,311000,73
20240909,143200,4915805000,311000,311500,312500,311000,100
20240909,143100,4884622000,312000,312000,312000,311000,74
20240909,143000,4861549000,312000,312000,312500,311000,101
20240909,142900,4830057500,312000,312000,312500,311000,95
20240909,142800,4800427000,312500,311500,312500,311500,86
20240909,142700,4773599000,311000,312000,312500,311000,85
20240909,142600,4747092000,312000,312000,312000,311000,100
20240909,142500,4715909500,312000,311500,312000,311000,87
20240909,142400,4688784500,311500,312000,312500,311500,64
20240909,142300,4668816000,312500,311500,312500,311500,131
20240909,142200,4627941000,311500,312000,312500,311500,124
20240909,142100,4589248000,312500,312000,312500,312000,51
20240909,142000,4573321000,312500,312000,312500,311000,59
20240909,141900,4554912000,311500,311000,312000,311000,71
20240909,141800,4532778000,311000,312000,312500,311000,78
20240909,141700,4508458500,312000,312500,312500,311500,121
20240909,141600,4470732500,311500,311500,312500,311500,87
20240909,141500,4443605500,312000,312000,312000,311500,45
20240909,141400,4429576500,312500,311500,312500,311500,73
20240909,141300,4406818000,311500,311500,312000,311000,51
20240909,141200,4390927000,312000,312000,312000,311000,48
20240909,141100,4375975000,312000,312000,312000,311000,59
20240909,141000,4357591500,311500,311500,312000,311500,49
20240909,140900,4342317500,311500,311500,312000,311500,56
20240909,140800,4324856500,312000,311000,312000,311000,99
20240909,140700,4293997500,311500,311000,311500,311000,55
20240909,140600,4276880500,311500,311000,312000,311000,40
20240909,140500,4264415500,311500,311500,311500,311000,69
20240909,140400,4242935000,311000,311000,311500,310000,57
20240909,140300,4225217000,311500,310500,311500,310500,53
20240909,140200,4208727500,310500,311000,311500,310000,111
20240909,140100,4174222500,311000,310500,311500,309500,85
20240909,140000,4147815500,310500,310500,311500,309500,81
20240909,135900,4122658500,310000,311500,311500,309500,106
20240909,135800,4089729500,311500,311000,311500,309500,87
20240909,135700,4062747500,311000,310500,311000,310000,51
20240909,135600,4046909500,310500,311500,312000,310500,66
20240909,135500,4026369500,311000,311000,311500,310500,49
20240909,135400,4011135500,310500,310500,312000,310500,39
20240909,135300,3998995000,311500,311000,312000,310000,65
20240909,135200,3978786500,311500,311500,311500,310500,47
20240909,135100,3964159000,311500,311000,311500,311000,20
20240909,135000,3957936500,311500,312000,312000,311500,39
20240909,134900,3945777500,312000,311000,312000,311000,81
20240909,134800,3920531500,311500,311000,312000,310500,94
20240909,134700,3891288500,310500,312000,312000,310000,27
20240909,134600,3882898000,310000,311500,311500,310000,35
20240909,134500,3872011000,311500,310500,311500,310000,30
20240909,134400,3862697000,311000,311500,311500,310500,34
20240909,134300,3852111500,310500,310000,311500,310000,32
20240909,134200,3842170000,310000,309500,311000,309500,44
20240909,134100,3828497000,311000,311000,311000,309500,58
20240909,134000,3810475000,311000,310500,311000,309500,33
20240909,133900,3800233000,311000,310500,311000,309500,38
20240909,133800,3788437500,310000,310000,310500,309500,33
20240909,133700,3778203000,310000,310000,310500,309500,28
20240909,133600,3769517000,310000,310000,310500,309500,42
20240909,133500,3756486500,309500,310500,310500,309000,36
20240909,133400,3745336500,310500,310000,310500,309000,117
20240909,133300,3709111500,310500,309500,310500,308500,38
20240909,133200,3697347000,309000,310500,310500,308500,30
20240909,133100,3688061500,310500,310000,310500,308500,30
20240909,133000,3678778500,309000,310000,310000,308500,35
20240909,132900,3667943500,308500,310000,310500,308500,46
20240909,132800,3653694500,310000,309500,310000,309500,38
20240909,132700,3641921500,309500,309000,309500,308500,39
20240909,132600,3629868500,309000,310000,310000,308500,23
20240909,132500,3622756500,310000,309500,310000,308500,56
20240909,132400,3605423500,309500,308500,309500,308500,35
20240909,132300,3594607500,309000,309000,309500,308000,42
20240909,132200,3581649500,308000,308000,309000,307500,46
20240909,132100,3567476000,308000,309500,309500,308000,49
20240909,132000,3552346000,311000,308000,311000,307500,634
20240909,131900,3355993000,307500,307000,308000,307000,17
20240909,131800,3350767000,307000,307500,307500,307000,13
20240909,131700,3346773000,308000,307500,308000,307500,9
20240909,131600,3344005000,307500,307500,308000,307500,24
20240909,131500,3336619000,307500,308000,308000,307500,18
20240909,131400,3331081000,307500,308000,308000,307500,6
20240909,131300,3329235500,308000,307000,308000,307000,12
20240909,131200,3325540500,307000,307500,308000,307000,20
20240909,131100,3319388500,307000,308500,308500,307000,19
20240909,131000,3313546000,308000,307500,308500,306500,105
20240909,130900,3281237000,306500,306500,307500,306500,75
20240909,130800,3258186000,306500,306500,307000,305500,12
20240909,130700,3254508500,307000,306500,307000,305500,127
20240909,130600,3215536500,307000,306500,307000,305500,16
20240909,130500,3210631000,306500,306500,306500,306000,15
20240909,130400,3206034500,307000,306000,307000,305500,31
20240909,130300,3196536000,306000,306000,306500,306000,20
20240909,130200,3190407000,306000,306500,306500,306000,57
20240909,130100,3172941000,306000,306000,306500,305500,78
20240909,130000,3149084500,305500,306000,306500,305500,58
20240909,125900,3131337000,305500,305500,306000,305500,17
20240909,125800,3126140000,305000,305000,306000,305000,21
20240909,125700,3119723500,306000,305500,306000,305500,17
20240909,125600,3114529000,305500,305500,306000,305500,17
20240909,125500,3109335000,305500,305000,306000,305000,44
20240909,125400,3095878500,305000,305500,305500,305000,20
20240909,125300,3089773500,305500,305000,305500,305000,8
20240909,125200,3087333000,305500,305000,305500,305000,21
20240909,125100,3080918500,305000,305000,305500,305000,8
20240909,125000,3078478000,305500,305500,306000,305000,16
20240909,124900,3073593500,305000,306000,306000,305000,36
20240909,124800,3062592500,305500,305000,306000,305000,34
20240909,124700,3052207000,305000,306000,306000,305000,96
20240909,124600,3022864000,306500,306000,306500,305500,42
20240909,124500,3010016500,306000,305500,306000,305500,14
20240909,124400,3005738500,305500,305500,306000,305500,15
20240909,124300,3001155500,305500,306000,306000,305500,42
20240909,124200,2988305500,306000,305500,306500,305500,16
20240909,124100,2983410500,306000,305000,306000,305000,7
20240909,124000,2981270000,305000,306000,306000,305000,13
20240909,123900,2977295500,306000,306000,306000,305500,28
20240909,123800,2968738500,306000,306000,306000,305500,13
20240909,123700,2964761000,306000,306000,306500,306000,41
20240909,123600,2952205500,306000,306000,306500,306000,25
20240909,123500,2944550000,306000,306000,306500,306000,50
20240909,123400,2929231000,306000,306000,306500,306000,5
20240909,123300,2927700500,306000,305500,306000,305500,17
20240909,123200,2922504500,306000,305500,306000,305500,11
20240909,123100,2919143500,306000,306000,306000,305500,8
20240909,123000,2916696500,306500,306000,306500,305500,34
20240909,122900,2906290000,306500,306000,306500,306000,10
20240909,122800,2903228500,305500,306000,306000,305500,18
20240909,122700,2897725500,305500,306000,306500,305500,18
20240909,122600,2892213500,306000,305500,306000,305500,25
20240909,122500,2884567000,306500,306500,306500,305500,17
20240909,122400,2879362500,306500,306500,306500,306000,7
20240909,122300,2877217500,306500,305500,306500,305500,28
20240909,122200,2868648000,305500,307000,307000,305500,10
20240909,122100,2865584500,306500,306000,306500,305500,20
20240909,122000,2859462000,306000,305500,306500,305500,22
20240909,121900,2852737500,305500,306000,306000,305500,12
20240909,121800,2849067000,306000,305500,306500,305500,37
20240909,121700,2837737500,305500,306000,306000,305500,12
20240909,121600,2834066500,306000,306000,306000,306000,23
20240909,121500,2827028500,306000,306500,306500,305000,61
20240909,121400,2808347500,306500,306000,306500,305500,32
20240909,121300,2798565500,306000,305500,306000,305000,14
20240909,121200,2794290500,306000,305000,306000,305000,24
20240909,121100,2786950000,305500,306000,306000,305000,19
20240909,121000,2781148000,306000,306000,306500,305000,72
20240909,120900,2759122500,305000,305500,306000,305000,18
20240909,120800,2753619000,305500,305500,305500,304500,15
20240909,120700,2749044000,305500,306000,306000,304500,20
20240909,120600,2742933500,304500,305500,306000,304500,47
20240909,120500,2728583500,305500,305500,306000,305500,46
20240909,120400,2714511500,305500,305500,306000,305500,25
20240909,120300,2706873500,305500,305500,305500,305500,14
20240909,120200,2702596500,305500,306000,306000,305500,6
20240909,120100,2700763000,306000,305500,306000,304500,21
20240909,120000,2694356500,305000,305000,306000,304500,33
20240909,115900,2684278000,305000,305000,305500,305000,41
20240909,115800,2671764000,305000,305000,305000,305000,19
20240909,115700,2665969000,305000,304500,305500,304500,46
20240909,115600,2651920500,304500,305500,305500,304500,18
20240909,115500,2646432500,305500,305000,305500,304500,35
20240909,115400,2635750000,305000,305000,305500,304500,35
20240909,115300,2625070000,305000,305000,305000,304500,41
20240909,115200,2612566500,305000,304500,305500,304000,28
20240909,115100,2604042000,304500,305500,305500,304500,27
20240909,115000,2595805500,305000,305000,305000,304500,21
20240909,114900,2589406000,305000,305500,305500,304500,20
20240909,114800,2583309000,305000,305000,305000,304500,24
20240909,114700,2575992000,304500,305000,305000,304500,33
20240909,114600,2565930500,305500,305000,305500,304500,17
20240909,114500,2560747500,305000,304500,305000,304000,29
20240909,114400,2551908500,304000,305000,305000,304000,26
20240909,114300,2543990500,305000,304500,305000,304000,19
20240909,114200,2538203000,304500,305000,305000,304500,34
20240909,114100,2527844500,305000,304500,305000,304000,22
20240909,114000,2521148000,304500,305000,305000,304500,27
20240909,113900,2512925500,305000,305000,305500,305000,24
20240909,113800,2505605000,305000,304500,305000,304500,23
20240909,113700,2498601000,304500,305000,305500,304500,40
20240909,113600,2486404500,305000,305000,305500,304500,29
20240909,113500,2477565000,305000,304500,305500,304000,21
20240909,113400,2471169500,304500,305000,305500,304500,23
20240909,113300,2464154500,305000,305000,305000,304500,23
20240909,113200,2457140000,305000,305000,305000,304500,22
20240909,113100,2450432000,305000,304000,305000,304000,18
20240909,113000,2444946500,304500,305000,305000,304000,38
20240909,112900,2433375500,305000,305000,305000,304500,54
20240909,112800,2416918000,305000,304500,305000,304500,18
20240909,112700,2411434000,305000,305000,305500,304000,22
20240909,112600,2404726500,305000,304500,305000,304500,30
20240909,112500,2395587500,304500,305000,305000,304500,31
20240909,112400,2386134500,305000,305000,305000,304500,20
20240909,112300,2380035000,305000,304500,305500,304000,39
20240909,112200,2368142500,304500,305000,305000,304500,35
20240909,112100,2357483000,305000,304000,305500,304000,18
20240909,112000,2352004500,304000,304500,305000,304000,44
20240909,111900,2338605000,304500,305000,305000,304500,26
20240909,111800,2330687500,304500,305000,305000,304500,17
20240909,111700,2325505000,304500,304500,305000,304500,24
20240909,111600,2318190500,304500,305000,305000,304000,26
20240909,111500,2310273500,304500,304500,304500,304000,28
20240909,111400,2301748000,305000,305500,305500,304500,39
20240909,111300,2289845500,305500,305000,305500,304500,31
20240909,111200,2280390000,305000,304500,305000,304500,73
20240909,111100,2258134500,304500,304500,304500,304000,27
20240909,111000,2249916000,304500,304500,304500,304000,16
20240909,110900,2245049500,304000,304000,304500,304000,25
20240909,110800,2237443000,304500,304000,305000,303500,255
20240909,110700,2159866500,304000,303500,304000,303500,25
20240909,110600,2152273500,303500,303500,304000,303500,19
20240909,110500,2146506500,304000,303500,304000,303500,89
20240909,110400,2119459000,303500,303500,303500,303500,18
20240909,110300,2113996000,303500,303500,303500,303500,22
20240909,110200,2107319000,303500,303500,304000,303500,37
20240909,110100,2096078000,303500,303500,304500,303500,44
20240909,110000,2082707000,303500,303500,303500,303000,45
20240909,105900,2069052500,303000,303500,303500,303000,33
20240909,105800,2059038000,303500,303000,303500,303000,57
20240909,105700,2041757000,303000,303000,303000,303000,22
20240909,105600,2035091000,303000,303000,303000,303000,25
20240909,105500,2027516000,303000,303000,303000,303000,21
20240909,105400,2021153000,303000,303000,303000,303000,27
20240909,105300,2012972000,303000,303000,303000,303000,31
20240909,105200,2003579000,303000,303000,303500,303000,77
20240909,105100,1980218000,303000,303000,303000,303000,45
20240909,105000,1966583000,302500,302500,302500,302500,17
20240909,104900,1961440500,302500,302500,302500,302500,24
20240909,104800,1954180500,302500,302500,302500,302500,24
20240909,104700,1946920500,302500,302500,303000,302500,33
20240909,104600,1936937500,302500,302500,302500,302500,19
20240909,104500,1931190000,302500,302500,303000,302500,32
20240909,104400,1921509500,302500,302500,302500,302500,21
20240909,104300,1915157000,302500,302500,302500,302500,21
20240909,104200,1908804500,302500,302500,303000,302500,27
20240909,104100,1900636500,302500,303000,303000,302500,24
20240909,104000,1893371500,303000,302000,303000,302000,20
20240909,103900,1887317000,302000,302500,302500,302000,35
20240909,103800,1876739000,302500,302500,303000,302000,39
20240909,103700,1864945000,302500,302000,302500,302000,34
20240909,103600,1854666500,302000,302500,302500,302000,58
20240909,103500,1837137000,302000,302500,302500,302000,38
20240909,103400,1825643000,302500,302500,303000,302500,21
20240909,103300,1819290000,302500,302500,303000,302500,20
20240909,103200,1813238000,303000,303000,303000,303000,27
20240909,103100,1805057000,303000,303000,303500,303000,72
20240909,103000,1783216000,303000,302500,303000,302500,16
20240909,102900,1778373000,302500,303000,303500,302500,32
20240909,102800,1768685500,303000,302500,303500,302500,29
20240909,102700,1759901000,302500,303000,303500,302500,31
20240909,102600,1750513000,303000,302500,304000,302500,55
20240909,102500,1733832500,302500,302500,303000,302000,69
20240909,102400,1712943000,302500,303000,303000,302000,34
20240909,102300,1702654000,302500,302000,303000,302000,25
20240909,102200,1695094500,302000,302500,303000,302000,56
20240909,102100,1678157000,302000,302500,302500,302000,43
20240909,102000,1665163000,302500,301500,302500,301500,46
20240909,101900,1651269500,301500,301500,302000,301500,30
20240909,101800,1642219500,301500,301500,302000,301500,33
20240909,101700,1632269500,301500,301500,301500,301500,28
20240909,101600,1623827500,301500,302000,302000,301500,26
20240909,101500,1615980500,302000,302000,302000,302000,19
20240909,101400,1610242500,302000,302000,302000,302000,52
20240909,101300,1594538500,302000,302500,302500,302000,27
20240909,101200,1586384000,302000,302000,302000,302000,19
20240909,101100,1580646000,302000,302000,302000,302000,23
20240909,101000,1573700000,302000,302500,302500,302000,26
20240909,100900,1565847000,302000,302000,302500,302000,26
20240909,100800,1557994500,302000,302000,302000,302000,65
20240909,100700,1538364500,302000,302000,302500,302000,127
20240909,100600,1499962500,302000,301500,302000,301500,27
20240909,100500,1491812000,302000,301500,302000,301000,55
20240909,100400,1475217000,301500,301500,302500,301500,119
20240909,100300,1439322000,301500,301500,302500,301500,90
20240909,100200,1412156500,301500,302000,302000,301500,21
20240909,100100,1405817000,302000,302000,302500,301000,26
20240909,100000,1397973000,301500,301500,301500,301000,74
20240909,095900,1375672500,301000,301500,301500,301000,49
20240909,095800,1360904000,301500,301500,301500,301500,32
20240909,095700,1351256000,301500,301500,301500,301500,28
20240909,095600,1342814000,301500,301500,301500,301500,43
20240909,095500,1329849500,301500,302000,302000,301500,34
20240909,095400,1319583500,302000,302000,302500,302000,26
20240909,095300,1311725500,302500,301500,302500,301500,55
20240909,095200,1295116500,302000,301500,302000,301500,57
20240909,095100,1277930500,301500,301500,301500,301500,80
20240909,095000,1253810500,301500,301500,302000,301500,44
20240909,094900,1240537000,302000,302000,302000,301500,73
20240909,094800,1218494500,302000,302000,302000,302000,41
20240909,094700,1206112500,301500,301500,302000,301500,26
20240909,094600,1198262000,301500,302500,302500,301500,106
20240909,094500,1166254500,302000,302000,302000,302000,29
20240909,094400,1157496500,302000,302000,302000,302000,38
20240909,094300,1146020500,302000,302000,302500,302000,30
20240909,094200,1136958500,302000,302000,302000,302000,41
20240909,094100,1124576500,302000,302000,302500,302000,42
20240909,094000,1111890500,302000,302000,302500,302000,28
20240909,093900,1103429500,302000,302500,302500,302000,18
20240909,093800,1097990500,302000,302500,302500,302000,29
20240909,093700,1089223500,302500,302500,302500,302500,23
20240909,093600,1082266000,302500,302500,302500,302000,48
20240909,093500,1067758500,302000,302000,302500,301500,36
20240909,093400,1056882500,302000,302000,302500,302000,86
20240909,093300,1030894500,302000,302500,302500,302000,44
20240909,093200,1017601500,302500,302500,302500,302000,37
20240909,093100,1006411500,302500,302500,303000,302500,54
20240909,093000,990074000,303000,302500,303000,302500,33
20240909,092900,980088000,302500,302500,303000,302500,123
20240909,092800,942866000,302000,302000,302500,302000,25
20240909,092700,935312500,302000,302000,302500,302000,51
20240909,092600,919901000,302500,302500,303000,302000,34
20240909,092500,909613000,302500,302500,303000,302000,133
20240909,092400,869379500,302000,301500,302500,301500,35
20240909,092300,858809500,302500,302000,302500,301500,77
20240909,092200,835560000,301500,302000,302000,301500,48
20240909,092100,821083500,301500,302500,302500,301500,33
20240909,092000,811118500,302500,301500,302500,301500,342
20240909,091900,707999000,301500,301500,302000,301500,16
20240909,091800,703173500,301500,301500,302000,301000,40
20240909,091700,691103000,301500,301000,301500,301000,13
20240909,091600,687186000,301500,301500,301500,301000,45
20240909,091500,673626000,301000,302000,302500,301000,155
20240909,091400,626877000,302500,301500,302500,301500,85
20240909,091300,601187000,301500,301500,302500,301500,35
20240909,091200,590620000,302000,302000,302000,301500,28
20240909,091100,582173500,302000,302500,302500,301500,21
20240909,091000,575832000,302000,301500,302500,301500,16
20240909,090900,571000000,302500,302000,302500,301000,44
20240909,090800,557722000,301000,300500,302000,300500,119
20240909,090700,521920000,300500,301000,302500,300000,182
20240909,090600,467215000,301000,300500,301500,300500,37
20240909,090500,456072000,300500,301000,301000,300500,60
20240909,090400,438021000,301000,301000,301000,301000,199
20240909,090300,378122000,301500,301500,303000,301500,266
20240909,090200,297913500,303000,301500,303000,301000,136
20240909,090100,256864500,301500,302500,302500,301000,349
20240909,090000,151618000,302000,302000,302500,301500,497
Reference in New Issue Copy Permalink