ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/213420/min/candle-20240902.csv

697 lines
37 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203400,7589897850,34200,34200,34200,34200,4030
20240902,203300,7589897850,34200,34200,34200,34200,0
20240902,203200,7589897850,34200,34200,34200,34200,0
20240902,203100,7589897850,34200,34200,34200,34200,0
20240902,203000,7589897850,34200,34200,34200,34200,0
20240902,202900,7589897850,34200,34200,34200,34200,0
20240902,202800,7589897850,34200,34200,34200,34200,0
20240902,202700,7589897850,34200,34200,34200,34200,0
20240902,202600,7589897850,34200,34200,34200,34200,0
20240902,202500,7589897850,34200,34200,34200,34200,0
20240902,202400,7589897850,34200,34200,34200,34200,0
20240902,202300,7589897850,34200,34200,34200,34200,0
20240902,202200,7589897850,34200,34200,34200,34200,0
20240902,202100,7589897850,34200,34200,34200,34200,0
20240902,202000,7589897850,34200,34200,34200,34200,0
20240902,201900,7589897850,34200,34200,34200,34200,0
20240902,201800,7589897850,34200,34200,34200,34200,0
20240902,201700,7589897850,34200,34200,34200,34200,0
20240902,201600,7589897850,34200,34200,34200,34200,0
20240902,201500,7589897850,34200,34200,34200,34200,0
20240902,201400,7589897850,34200,34200,34200,34200,0
20240902,201300,7589897850,34200,34200,34200,34200,0
20240902,201200,7589897850,34200,34200,34200,34200,0
20240902,201100,7589897850,34200,34200,34200,34200,0
20240902,201000,7589897850,34200,34200,34200,34200,0
20240902,200900,7589897850,34200,34200,34200,34200,0
20240902,200800,7589897850,34200,34200,34200,34200,0
20240902,200700,7589897850,34200,34200,34200,34200,0
20240902,200600,7589897850,34200,34200,34200,34200,0
20240902,200500,7589897850,34200,34200,34200,34200,0
20240902,200400,7589897850,34200,34200,34200,34200,4030
20240902,200300,7589897850,34200,34200,34200,34200,0
20240902,200200,7589897850,34200,34200,34200,34200,0
20240902,200100,7589897850,34200,34200,34200,34200,0
20240902,200000,7589897850,34200,34200,34200,34200,0
20240902,195900,7589897850,34200,34200,34200,34200,0
20240902,195800,7589897850,34200,34200,34200,34200,0
20240902,195700,7589897850,34200,34200,34200,34200,0
20240902,195600,7589897850,34200,34200,34200,34200,0
20240902,195500,7589897850,34200,34200,34200,34200,0
20240902,195400,7589897850,34200,34200,34200,34200,0
20240902,195300,7589897850,34200,34200,34200,34200,0
20240902,195200,7589897850,34200,34200,34200,34200,0
20240902,195100,7589897850,34200,34200,34200,34200,0
20240902,195000,7589897850,34200,34200,34200,34200,0
20240902,194900,7589897850,34200,34200,34200,34200,0
20240902,194800,7589897850,34200,34200,34200,34200,0
20240902,194700,7589897850,34200,34200,34200,34200,0
20240902,194600,7589897850,34200,34200,34200,34200,0
20240902,194500,7589897850,34200,34200,34200,34200,0
20240902,194400,7589897850,34200,34200,34200,34200,0
20240902,194300,7589897850,34200,34200,34200,34200,0
20240902,194200,7589897850,34200,34200,34200,34200,0
20240902,194100,7589897850,34200,34200,34200,34200,0
20240902,194000,7589897850,34200,34200,34200,34200,0
20240902,193900,7589897850,34200,34200,34200,34200,0
20240902,193800,7589897850,34200,34200,34200,34200,0
20240902,193700,7589897850,34200,34200,34200,34200,0
20240902,193600,7589897850,34200,34200,34200,34200,0
20240902,193500,7589897850,34200,34200,34200,34200,0
20240902,193400,7589897850,34200,34200,34200,34200,4030
20240902,193300,7589897850,34200,34200,34200,34200,0
20240902,193200,7589897850,34200,34200,34200,34200,0
20240902,193100,7589897850,34200,34200,34200,34200,0
20240902,193000,7589897850,34200,34200,34200,34200,0
20240902,192900,7589897850,34200,34200,34200,34200,0
20240902,192800,7589897850,34200,34200,34200,34200,0
20240902,192700,7589897850,34200,34200,34200,34200,0
20240902,192600,7589897850,34200,34200,34200,34200,0
20240902,192500,7589897850,34200,34200,34200,34200,0
20240902,192400,7589897850,34200,34200,34200,34200,0
20240902,192300,7589897850,34200,34200,34200,34200,0
20240902,192200,7589897850,34200,34200,34200,34200,0
20240902,192100,7589897850,34200,34200,34200,34200,0
20240902,192000,7589897850,34200,34200,34200,34200,0
20240902,191900,7589897850,34200,34200,34200,34200,0
20240902,191800,7589897850,34200,34200,34200,34200,0
20240902,191700,7589897850,34200,34200,34200,34200,0
20240902,191600,7589897850,34200,34200,34200,34200,0
20240902,191500,7589897850,34200,34200,34200,34200,0
20240902,191400,7589897850,34200,34200,34200,34200,0
20240902,191300,7589897850,34200,34200,34200,34200,0
20240902,191200,7589897850,34200,34200,34200,34200,0
20240902,191100,7589897850,34200,34200,34200,34200,0
20240902,191000,7589897850,34200,34200,34200,34200,0
20240902,190900,7589897850,34200,34200,34200,34200,0
20240902,190800,7589897850,34200,34200,34200,34200,0
20240902,190700,7589897850,34200,34200,34200,34200,0
20240902,190600,7589897850,34200,34200,34200,34200,0
20240902,190500,7589897850,34200,34200,34200,34200,0
20240902,190400,7589897850,34200,34200,34200,34200,4030
20240902,190300,7589897850,34200,34200,34200,34200,0
20240902,190200,7589897850,34200,34200,34200,34200,0
20240902,190100,7589897850,34200,34200,34200,34200,0
20240902,190000,7589897850,34200,34200,34200,34200,0
20240902,185900,7589897850,34200,34200,34200,34200,0
20240902,185800,7589897850,34200,34200,34200,34200,0
20240902,185700,7589897850,34200,34200,34200,34200,0
20240902,185600,7589897850,34200,34200,34200,34200,0
20240902,185500,7589897850,34200,34200,34200,34200,0
20240902,185400,7589897850,34200,34200,34200,34200,0
20240902,185300,7589897850,34200,34200,34200,34200,0
20240902,185200,7589897850,34200,34200,34200,34200,0
20240902,185100,7589897850,34200,34200,34200,34200,0
20240902,185000,7589897850,34200,34200,34200,34200,0
20240902,184900,7589897850,34200,34200,34200,34200,0
20240902,184800,7589897850,34200,34200,34200,34200,0
20240902,184700,7589897850,34200,34200,34200,34200,0
20240902,184600,7589897850,34200,34200,34200,34200,0
20240902,184500,7589897850,34200,34200,34200,34200,0
20240902,184400,7589897850,34200,34200,34200,34200,0
20240902,184300,7589897850,34200,34200,34200,34200,0
20240902,184200,7589897850,34200,34200,34200,34200,0
20240902,184100,7589897850,34200,34200,34200,34200,0
20240902,184000,7589897850,34200,34200,34200,34200,0
20240902,183900,7589897850,34200,34200,34200,34200,0
20240902,183800,7589897850,34200,34200,34200,34200,0
20240902,183700,7589897850,34200,34200,34200,34200,0
20240902,183600,7589897850,34200,34200,34200,34200,0
20240902,183500,7589897850,34200,34200,34200,34200,0
20240902,183400,7589897850,34200,34200,34200,34200,4030
20240902,183300,7589897850,34200,34200,34200,34200,0
20240902,183200,7589897850,34200,34200,34200,34200,0
20240902,183100,7589897850,34200,34200,34200,34200,0
20240902,183000,7589897850,34200,34200,34200,34200,0
20240902,182900,7589897850,34200,34200,34200,34200,0
20240902,182800,7589897850,34200,34200,34200,34200,0
20240902,182700,7589897850,34200,34200,34200,34200,0
20240902,182600,7589897850,34200,34200,34200,34200,0
20240902,182500,7589897850,34200,34200,34200,34200,0
20240902,182400,7589897850,34200,34200,34200,34200,0
20240902,182300,7589897850,34200,34200,34200,34200,0
20240902,182200,7589897850,34200,34200,34200,34200,0
20240902,182100,7589897850,34200,34200,34200,34200,0
20240902,182000,7589897850,34200,34200,34200,34200,0
20240902,181900,7589897850,34200,34200,34200,34200,0
20240902,181800,7589897850,34200,34200,34200,34200,0
20240902,181700,7589897850,34200,34200,34200,34200,0
20240902,181600,7589897850,34200,34200,34200,34200,0
20240902,181500,7589897850,34200,34200,34200,34200,0
20240902,181400,7589897850,34200,34200,34200,34200,0
20240902,181300,7589897850,34200,34200,34200,34200,0
20240902,181200,7589897850,34200,34200,34200,34200,0
20240902,181100,7589897850,34200,34200,34200,34200,0
20240902,181000,7589897850,34200,34200,34200,34200,0
20240902,180900,7589897850,34200,34200,34200,34200,0
20240902,180800,7589897850,34200,34200,34200,34200,0
20240902,180700,7589897850,34200,34200,34200,34200,0
20240902,180600,7589897850,34200,34200,34200,34200,0
20240902,180500,7589897850,34200,34200,34200,34200,0
20240902,180400,7589897850,34200,34200,34200,34200,4030
20240902,180300,7589897850,34200,34200,34200,34200,0
20240902,180200,7589897850,34200,34200,34200,34200,0
20240902,180100,7589897850,34200,34200,34200,34200,0
20240902,180000,7589897850,34200,34200,34200,34200,0
20240902,175900,7589897850,34200,34200,34200,34200,0
20240902,175800,7589897850,34200,34200,34200,34200,0
20240902,175700,7589897850,34200,34200,34200,34200,0
20240902,175600,7589897850,34200,34200,34200,34200,0
20240902,175500,7589897850,34200,34200,34200,34200,0
20240902,175400,7589897850,34200,34200,34200,34200,0
20240902,175300,7589897850,34200,34200,34200,34200,0
20240902,175200,7589897850,34200,34200,34200,34200,0
20240902,175100,7589897850,34200,34200,34200,34200,0
20240902,175000,7589897850,34200,34200,34200,34200,0
20240902,174900,7589897850,34200,34200,34200,34200,0
20240902,174800,7589897850,34200,34200,34200,34200,0
20240902,174700,7589897850,34200,34200,34200,34200,0
20240902,174600,7589897850,34200,34200,34200,34200,0
20240902,174500,7589897850,34200,34200,34200,34200,0
20240902,174400,7589897850,34200,34200,34200,34200,0
20240902,174300,7589897850,34200,34200,34200,34200,0
20240902,174200,7589897850,34200,34200,34200,34200,0
20240902,174100,7589897850,34200,34200,34200,34200,0
20240902,174000,7589897850,34200,34200,34200,34200,0
20240902,173900,7589897850,34200,34200,34200,34200,0
20240902,173800,7589897850,34200,34200,34200,34200,0
20240902,173700,7589897850,34200,34200,34200,34200,0
20240902,173600,7589897850,34200,34200,34200,34200,0
20240902,173500,7589897850,34200,34200,34200,34200,0
20240902,173400,7589897850,34200,34200,34200,34200,4030
20240902,173300,7589897850,34200,34200,34200,34200,0
20240902,173200,7589897850,34200,34200,34200,34200,0
20240902,173100,7589897850,34200,34200,34200,34200,0
20240902,173000,7589897850,34200,34200,34200,34200,0
20240902,172900,7589897850,34200,34200,34200,34200,0
20240902,172800,7589897850,34200,34200,34200,34200,0
20240902,172700,7589897850,34200,34200,34200,34200,0
20240902,172600,7589897850,34200,34200,34200,34200,0
20240902,172500,7589897850,34200,34200,34200,34200,0
20240902,172400,7589897850,34200,34200,34200,34200,0
20240902,172300,7589897850,34200,34200,34200,34200,0
20240902,172200,7589897850,34200,34200,34200,34200,0
20240902,172100,7589897850,34200,34200,34200,34200,0
20240902,172000,7589897850,34200,34200,34200,34200,0
20240902,171900,7589897850,34200,34200,34200,34200,0
20240902,171800,7589897850,34200,34200,34200,34200,0
20240902,171700,7589897850,34200,34200,34200,34200,0
20240902,171600,7589897850,34200,34200,34200,34200,0
20240902,171500,7589897850,34200,34200,34200,34200,0
20240902,171400,7589897850,34200,34200,34200,34200,0
20240902,171300,7589897850,34200,34200,34200,34200,0
20240902,171200,7589897850,34200,34200,34200,34200,0
20240902,171100,7589897850,34200,34200,34200,34200,0
20240902,171000,7589897850,34200,34200,34200,34200,0
20240902,170900,7589897850,34200,34200,34200,34200,0
20240902,170800,7589897850,34200,34200,34200,34200,0
20240902,170700,7589897850,34200,34200,34200,34200,0
20240902,170600,7589897850,34200,34200,34200,34200,0
20240902,170500,7589897850,34200,34200,34200,34200,0
20240902,170400,7589897850,34200,34200,34200,34200,4030
20240902,170300,7589897850,34200,34200,34200,34200,0
20240902,170200,7589897850,34200,34200,34200,34200,0
20240902,170100,7589897850,34200,34200,34200,34200,0
20240902,170000,7589897850,34200,34200,34200,34200,0
20240902,165900,7589897850,34200,34200,34200,34200,0
20240902,165800,7589897850,34200,34200,34200,34200,0
20240902,165700,7589897850,34200,34200,34200,34200,0
20240902,165600,7589897850,34200,34200,34200,34200,0
20240902,165500,7589897850,34200,34200,34200,34200,0
20240902,165400,7589897850,34200,34200,34200,34200,0
20240902,165300,7589897850,34200,34200,34200,34200,0
20240902,165200,7589897850,34200,34200,34200,34200,0
20240902,165100,7589897850,34200,34200,34200,34200,0
20240902,165000,7589897850,34200,34200,34200,34200,0
20240902,164900,7589897850,34200,34200,34200,34200,0
20240902,164800,7589897850,34200,34200,34200,34200,0
20240902,164700,7589897850,34200,34200,34200,34200,0
20240902,164600,7589897850,34200,34200,34200,34200,0
20240902,164500,7589897850,34200,34200,34200,34200,0
20240902,164400,7589897850,34200,34200,34200,34200,0
20240902,164300,7589897850,34200,34200,34200,34200,0
20240902,164200,7589897850,34200,34200,34200,34200,0
20240902,164100,7589897850,34200,34200,34200,34200,0
20240902,164000,7589897850,34200,34200,34200,34200,0
20240902,163900,7589897850,34200,34200,34200,34200,0
20240902,163800,7589897850,34200,34200,34200,34200,0
20240902,163700,7589897850,34200,34200,34200,34200,0
20240902,163600,7589897850,34200,34200,34200,34200,0
20240902,163500,7589897850,34200,34200,34200,34200,0
20240902,163400,7589897850,34200,34200,34200,34200,4030
20240902,163300,7589897850,34200,34200,34200,34200,0
20240902,163200,7589897850,34200,34200,34200,34200,0
20240902,163100,7589897850,34200,34200,34200,34200,0
20240902,163000,7589897850,34200,34200,34200,34200,0
20240902,162900,7589897850,34200,34200,34200,34200,0
20240902,162800,7589897850,34200,34200,34200,34200,0
20240902,162700,7589897850,34200,34200,34200,34200,0
20240902,162600,7589897850,34200,34200,34200,34200,0
20240902,162500,7589897850,34200,34200,34200,34200,0
20240902,162400,7589897850,34200,34200,34200,34200,0
20240902,162300,7589897850,34200,34200,34200,34200,0
20240902,162200,7589897850,34200,34200,34200,34200,0
20240902,162100,7589897850,34200,34200,34200,34200,0
20240902,162000,7589897850,34200,34200,34200,34200,0
20240902,161900,7589897850,34200,34200,34200,34200,0
20240902,161800,7589897850,34200,34200,34200,34200,0
20240902,161700,7589897850,34200,34200,34200,34200,0
20240902,161600,7589897850,34200,34200,34200,34200,0
20240902,161500,7589897850,34200,34200,34200,34200,0
20240902,161400,7589897850,34200,34200,34200,34200,0
20240902,161300,7589897850,34200,34200,34200,34200,0
20240902,161200,7589897850,34200,34200,34200,34200,0
20240902,161100,7589897850,34200,34200,34200,34200,0
20240902,161000,7589897850,34200,34200,34200,34200,0
20240902,160900,7589897850,34200,34200,34200,34200,0
20240902,160800,7589897850,34200,34200,34200,34200,0
20240902,160700,7589897850,34200,34200,34200,34200,0
20240902,160600,7589897850,34200,34200,34200,34200,0
20240902,160500,7589897850,34200,34200,34200,34200,0
20240902,160400,7589897850,34200,34200,34200,34200,4030
20240902,160300,7589897850,34200,34200,34200,34200,0
20240902,160200,7589897850,34200,34200,34200,34200,0
20240902,160100,7589897850,34200,34200,34200,34200,0
20240902,160000,7589897850,34200,34200,34200,34200,0
20240902,155900,7589897850,34200,34200,34200,34200,0
20240902,155800,7589897850,34200,34200,34200,34200,0
20240902,155700,7589897850,34200,34200,34200,34200,0
20240902,155600,7589897850,34200,34200,34200,34200,0
20240902,155500,7589897850,34200,34200,34200,34200,0
20240902,155400,7589897850,34200,34200,34200,34200,0
20240902,155300,7589897850,34200,34200,34200,34200,0
20240902,155200,7589897850,34200,34200,34200,34200,0
20240902,155100,7589897850,34200,34200,34200,34200,0
20240902,155000,7589897850,34200,34200,34200,34200,0
20240902,154900,7589897850,34200,34200,34200,34200,0
20240902,154800,7589897850,34200,34200,34200,34200,0
20240902,154700,7589897850,34200,34200,34200,34200,0
20240902,154600,7589897850,34200,34200,34200,34200,0
20240902,154500,7589897850,34200,34200,34200,34200,0
20240902,154400,7589897850,34200,34200,34200,34200,0
20240902,154300,7589897850,34200,34200,34200,34200,0
20240902,154200,7589897850,34200,34200,34200,34200,0
20240902,154100,7589897850,34200,34200,34200,34200,0
20240902,154000,7589897850,34200,34200,34200,34200,0
20240902,153900,7589897850,34200,34200,34200,34200,0
20240902,153800,7589897850,34200,34200,34200,34200,0
20240902,153700,7589897850,34200,34200,34200,34200,0
20240902,153600,7589897850,34200,34200,34200,34200,0
20240902,153500,7589897850,34200,34200,34200,34200,0
20240902,153400,7589897850,34200,34200,34200,34200,4030
20240902,153300,7589897850,34200,34200,34200,34200,0
20240902,153200,7589897850,34200,34200,34200,34200,0
20240902,153100,7589897850,34200,34200,34200,34200,0
20240902,153000,7589897850,34200,34200,34200,34200,4030
20240902,152900,7452071850,34200,34200,34200,34200,0
20240902,152800,7452071850,34200,34200,34200,34200,0
20240902,152700,7452071850,34200,34200,34200,34200,0
20240902,152600,7452071850,34200,34200,34200,34200,0
20240902,152500,7452071850,34200,34200,34200,34200,0
20240902,152400,7452071850,34200,34200,34200,34200,0
20240902,152300,7452071850,34200,34200,34200,34200,0
20240902,152200,7452071850,34200,34200,34200,34200,0
20240902,152100,7452071850,34200,34200,34200,34200,0
20240902,152000,7452071850,34200,34200,34200,34200,0
20240902,151900,7452071850,34200,34200,34250,34200,881
20240902,151800,7421938700,34200,34250,34250,34200,235
20240902,151700,7413901250,34250,34250,34300,34200,693
20240902,151600,7390164950,34250,34300,34300,34250,148
20240902,151500,7385094900,34300,34300,34300,34250,103
20240902,151400,7381562050,34300,34300,34300,34250,155
20240902,151300,7376246150,34300,34250,34300,34250,103
20240902,151200,7372713750,34250,34400,34400,34250,331
20240902,151100,7361342850,34350,34300,34400,34300,3075
20240902,151000,7255667500,34300,34300,34400,34250,438
20240902,150900,7240638800,34300,34400,34400,34300,259
20240902,150800,7231750600,34350,34400,34400,34300,308
20240902,150700,7221165250,34400,34400,34400,34350,346
20240902,150600,7209268050,34450,34400,34450,34400,322
20240902,150500,7198180150,34350,34400,34400,34350,503
20240902,150400,7180888800,34400,34450,34450,34350,367
20240902,150300,7168265050,34450,34450,34450,34400,524
20240902,150200,7150216650,34450,34400,34500,34350,928
20240902,150100,7118305000,34500,34400,34500,34400,986
20240902,150000,7084331750,34400,34450,34450,34350,1540
20240902,145900,7031346900,34500,34500,34500,34450,1096
20240902,145800,6993582250,34450,34450,34500,34400,517
20240902,145700,6975768500,34450,34450,34500,34450,544
20240902,145600,6957027350,34500,34500,34500,34400,505
20240902,145500,6939624250,34500,34450,34500,34400,546
20240902,145400,6920814000,34400,34450,34500,34400,544
20240902,145300,6902073850,34450,34400,34500,34400,801
20240902,145200,6874472850,34450,34500,34500,34450,247
20240902,145100,6865963200,34500,34400,34500,34400,454
20240902,145000,6850329250,34400,34500,34500,34400,2293
20240902,144900,6771400250,34450,34500,34500,34400,851
20240902,144800,6742078400,34450,34400,34500,34400,741
20240902,144700,6716547350,34400,34450,34500,34400,1353
20240902,144600,6669896250,34450,34450,34500,34450,353
20240902,144500,6657727300,34450,34400,34450,34400,522
20240902,144400,6639753800,34450,34400,34450,34400,417
20240902,144300,6625397600,34400,34400,34450,34350,624
20240902,144200,6603920950,34350,34450,34450,34350,218
20240902,144100,6596419950,34450,34350,34450,34350,405
20240902,144000,6582485800,34400,34400,34400,34350,2369
20240902,143900,6501095600,34400,34400,34400,34350,483
20240902,143800,6484483500,34400,34500,34500,34400,639
20240902,143700,6462487050,34450,34450,34500,34400,506
20240902,143600,6445047300,34400,34450,34500,34350,890
20240902,143500,6414421450,34450,34500,34500,34450,807
20240902,143400,6386602400,34450,34500,34500,34450,336
20240902,143300,6375012800,34450,34450,34500,34400,537
20240902,143200,6356506650,34450,34450,34500,34400,456
20240902,143100,6340798600,34450,34450,34500,34400,185
20240902,143000,6334422450,34450,34500,34500,34400,634
20240902,142900,6312576500,34500,34400,34500,34400,572
20240902,142800,6292862100,34450,34450,34500,34450,400
20240902,142700,6279080900,34400,34450,34450,34350,425
20240902,142600,6264448850,34450,34450,34450,34400,336
20240902,142500,6252873950,34450,34450,34450,34400,849
20240902,142400,6223648600,34450,34450,34450,34400,200
20240902,142300,6216758650,34450,34450,34450,34400,553
20240902,142200,6197714400,34450,34400,34450,34400,367
20240902,142100,6185074650,34350,34400,34400,34350,352
20240902,142000,6172969950,34500,34450,34500,34400,730
20240902,141900,6147807350,34450,34450,34500,34450,518
20240902,141800,6129958750,34450,34400,34450,34350,462
20240902,141700,6114065300,34400,34450,34450,34350,1012
20240902,141600,6079272300,34450,34400,34450,34350,385
20240902,141500,6066013850,34400,34400,34450,34350,653
20240902,141400,6043550300,34500,34500,34500,34450,562
20240902,141300,6024171700,34500,34450,34500,34400,1149
20240902,141200,5984570250,34450,34450,34500,34450,719
20240902,141100,5959799100,34450,34450,34450,34450,513
20240902,141000,5942126250,34450,34400,34450,34400,730
20240902,140900,5916987400,34400,34400,34450,34400,624
20240902,140800,5895516100,34450,34450,34450,34400,602
20240902,140700,5874777600,34400,34400,34450,34350,399
20240902,140600,5861050750,34450,34350,34450,34350,923
20240902,140500,5829280200,34400,34400,34450,34350,307
20240902,140400,5818717900,34400,34400,34400,34350,1244
20240902,140300,5775965450,34400,34400,34400,34350,550
20240902,140200,5757045500,34350,34350,34400,34300,1084
20240902,140100,5719779100,34350,34350,34350,34300,383
20240902,140000,5706623100,34350,34300,34350,34300,714
20240902,135900,5682124350,34300,34300,34350,34250,518
20240902,135800,5664353850,34350,34300,34350,34250,452
20240902,135700,5648855050,34250,34350,34350,34250,482
20240902,135600,5632305600,34350,34250,34350,34250,463
20240902,135500,5616422400,34250,34300,34300,34200,430
20240902,135400,5601691250,34300,34250,34300,34250,647
20240902,135300,5579515650,34250,34300,34300,34250,315
20240902,135200,5568721950,34250,34300,34300,34200,731
20240902,135100,5543669550,34300,34300,34300,34250,516
20240902,135000,5525993400,34300,34300,34300,34200,811
20240902,134900,5498182200,34300,34250,34300,34250,375
20240902,134800,5485329400,34300,34300,34300,34200,430
20240902,134700,5470592050,34250,34250,34250,34200,290
20240902,134600,5460662200,34250,34150,34250,34150,541
20240902,134500,5442145300,34150,34200,34250,34150,460
20240902,134400,5426397650,34300,34200,34300,34200,704
20240902,134300,5402304050,34200,34200,34300,34200,630
20240902,134200,5380731650,34200,34300,34300,34200,480
20240902,134100,5364305600,34300,34250,34300,34200,599
20240902,134000,5343787050,34250,34200,34250,34200,300
20240902,133900,5333518650,34200,34300,34300,34150,744
20240902,133800,5308036800,34250,34250,34250,34200,369
20240902,133700,5295403150,34250,34150,34300,34150,679
20240902,133600,5272166900,34150,34250,34250,34150,394
20240902,133500,5258698850,34200,34100,34300,34100,354
20240902,133400,5246585950,34250,34200,34250,34100,554
20240902,133300,5227631850,34200,34150,34300,34150,537
20240902,133200,5209245100,34250,34250,34300,34200,519
20240902,133100,5191480300,34250,34300,34400,34250,1226
20240902,133000,5149426050,34300,34300,34350,34250,566
20240902,132900,5130007350,34300,34250,34300,34200,1672
20240902,132800,5072728650,34250,34200,34250,34150,876
20240902,132700,5042760400,34200,34200,34250,34150,1177
20240902,132600,5002508550,34200,34100,34200,34100,2352
20240902,132500,4922177650,34100,33950,34100,33950,2662
20240902,132400,4831541500,33950,33950,33950,33900,998
20240902,132300,4797659450,33950,33900,33950,33900,645
20240902,132200,4775782550,33950,33900,33950,33900,473
20240902,132100,4759741700,33900,33850,33900,33850,408
20240902,132000,4745915000,33900,33850,33900,33800,256
20240902,131900,4737242050,33900,33850,33900,33800,1147
20240902,131800,4698367250,33850,33850,33900,33850,264
20240902,131700,4689422050,33850,33850,33900,33850,479
20240902,131600,4673198250,33850,33950,33950,33850,1000
20240902,131500,4639296300,33900,33850,33900,33850,772
20240902,131400,4613126150,33850,33900,33900,33800,427
20240902,131300,4598669650,33950,34000,34000,33900,309
20240902,131200,4588180050,34000,33950,34000,33900,482
20240902,131100,4571809250,33950,33950,34000,33950,333
20240902,131000,4560501200,33900,33950,33950,33900,149
20240902,130900,4555450050,34000,33950,34000,33950,473
20240902,130800,4539382250,33950,33950,34000,33900,471
20240902,130700,4523392950,33950,33900,33950,33900,586
20240902,130600,4503498400,33900,33850,33950,33800,249
20240902,130500,4495055650,33850,33900,34000,33850,742
20240902,130400,4469880850,33950,34000,34000,33950,286
20240902,130300,4460160750,33950,34000,34000,33950,126
20240902,130200,4455881850,33950,33950,33950,33900,332
20240902,130100,4444610800,33950,33950,33950,33950,318
20240902,130000,4433814700,33950,33950,33950,33900,473
20240902,125900,4417770150,33900,33900,33950,33850,215
20240902,125800,4410473250,33950,33950,33950,33900,240
20240902,125700,4402325400,33900,33900,33900,33900,481
20240902,125600,4386019500,33950,33900,33950,33900,318
20240902,125500,4375232500,33900,33850,33900,33850,378
20240902,125400,4362425300,33850,33900,33950,33850,348
20240902,125300,4350627600,33950,33900,33950,33800,328
20240902,125200,4339509750,33900,33900,33900,33850,234
20240902,125100,4331577250,33900,33950,33950,33850,289
20240902,125000,4321780150,33950,33900,33950,33900,481
20240902,124900,4305473450,33850,33950,33950,33850,381
20240902,124800,4292566650,33950,33950,34000,33950,353
20240902,124700,4280581600,33950,33950,33950,33950,403
20240902,124600,4266899750,33950,33950,33950,33900,498
20240902,124500,4249993500,33950,33900,34000,33900,329
20240902,124400,4238823950,33900,33950,33950,33900,337
20240902,124300,4227383150,33950,33950,33950,33950,357
20240902,124200,4215263000,33950,33950,33950,33900,407
20240902,124100,4201451600,33950,33950,33950,33950,249
20240902,124000,4192998050,33950,33950,34000,33950,281
20240902,123900,4183456550,33950,33950,33950,33950,220
20240902,123800,4175987550,33950,33950,33950,33900,501
20240902,123700,4158978650,34000,33900,34000,33900,292
20240902,123600,4149055700,33950,33950,33950,33950,238
20240902,123500,4140975600,33850,33900,34000,33850,523
20240902,123400,4123222900,33950,33950,33950,33950,281
20240902,123300,4113682950,33950,34000,34000,33950,416
20240902,123200,4099549450,33950,33900,34000,33900,289
20240902,123100,4089744450,33850,33900,34000,33850,438
20240902,123000,4074880700,33900,33950,34000,33900,277
20240902,122900,4065477600,33950,33950,33950,33900,115
20240902,122800,4061573400,33950,34000,34000,33900,467
20240902,122700,4045719200,33950,33950,34000,33950,185
20240902,122600,4039429750,33950,33950,34000,33950,318
20240902,122500,4028632950,33900,33900,33950,33850,455
20240902,122400,4013198950,33950,33900,33950,33900,503
20240902,122300,3996137300,33850,33900,33950,33850,424
20240902,122200,3981755250,33950,33950,33950,33900,472
20240902,122100,3965741350,33950,33900,33950,33900,686
20240902,122000,3942473750,33850,33900,33900,33850,144
20240902,121900,3937598650,33900,33900,33900,33750,270
20240902,121800,3928449150,33750,33900,33900,33750,435
20240902,121700,3913729350,33900,33700,33900,33700,506
20240902,121600,3896640450,33750,33700,33750,33700,970
20240902,121500,3863942650,33700,33750,33750,33650,1870
20240902,121400,3800924500,33750,33850,33850,33750,1500
20240902,121300,3750266850,33850,33850,33850,33850,420
20240902,121200,3736049850,33900,33900,33900,33850,489
20240902,121100,3719480100,33950,33900,33950,33900,267
20240902,121000,3710415550,33950,34050,34050,33900,572
20240902,120900,3690986300,34050,34000,34050,34000,328
20240902,120800,3679829750,34050,34000,34050,34000,215
20240902,120700,3672510300,34050,34050,34050,33950,462
20240902,120600,3656784150,34000,34050,34050,34000,533
20240902,120500,3638641200,34050,34050,34100,34000,437
20240902,120400,3623760800,34000,34000,34050,34000,42
20240902,120300,3622332750,34000,34000,34050,34000,470
20240902,120200,3606329500,34050,34050,34050,34000,957
20240902,120100,3573766750,34050,34050,34050,34050,204
20240902,120000,3566820550,34100,34050,34100,34000,296
20240902,115900,3556736550,34050,34050,34100,34050,748
20240902,115800,3531252400,34100,34050,34100,34050,41
20240902,115700,3529855100,34050,34050,34050,34050,234
20240902,115600,3521887400,34050,34050,34050,34000,524
20240902,115500,3504055300,34050,34050,34050,34000,290
20240902,115400,3494180950,34000,34050,34100,34000,476
20240902,115300,3477980650,34050,34100,34100,34000,334
20240902,115200,3466608800,34050,34150,34150,34050,202
20240902,115100,3459721250,34100,34050,34100,34050,493
20240902,115000,3442910850,34100,34100,34100,34050,263
20240902,114900,3433942650,34100,34050,34100,34050,452
20240902,114800,3418542700,34000,34050,34050,34000,449
20240902,114700,3403263500,34050,34050,34050,34000,322
20240902,114600,3392304750,34050,34100,34100,34000,866
20240902,114500,3362827400,34100,34050,34100,34000,482
20240902,114400,3346406650,34050,33950,34050,33900,1446
20240902,114300,3297270950,34000,33900,34000,33900,873
20240902,114200,3267650800,34000,33950,34000,33900,2314
20240902,114100,3188992800,34000,34000,34000,33950,1208
20240902,114000,3147920950,33950,33950,34000,33950,475
20240902,113900,3131780400,33950,33950,33950,33950,273
20240902,113800,3122512050,33950,33950,34000,33900,411
20240902,113700,3108561500,34000,34000,34000,33900,762
20240902,113600,3082684450,33950,33950,34000,33950,134
20240902,113500,3078133650,33950,34000,34000,33950,296
20240902,113400,3068072600,34000,33900,34000,33900,532
20240902,113300,3050011200,33950,33950,33950,33900,300
20240902,113200,3039830550,33950,33950,33950,33850,391
20240902,113100,3026565800,33950,33900,33950,33900,245
20240902,113000,3018249150,33900,33900,33950,33900,701
20240902,112900,2994470650,33950,33950,33950,33900,475
20240902,112800,2978349200,33900,33950,33950,33900,651
20240902,112700,2956247800,33950,33950,34000,33900,771
20240902,112600,2930071650,33950,33950,33950,33950,390
20240902,112500,2916831150,33950,33950,33950,33900,472
20240902,112400,2900806800,33900,33950,33950,33900,222
20240902,112300,2893274650,33950,33950,34000,33900,613
20240902,112200,2872463300,33950,33950,34000,33950,532
20240902,112100,2854388200,33950,33950,34000,33950,264
20240902,112000,2845416300,33950,33900,34000,33900,243
20240902,111900,2837165450,33950,33950,34000,33900,438
20240902,111800,2822294700,33950,33950,33950,33950,488
20240902,111700,2805727100,33900,33900,33950,33900,278
20240902,111600,2796291350,33900,33900,33950,33900,295
20240902,111500,2786280750,33950,33850,33950,33850,505
20240902,111400,2769147750,33900,33950,33950,33850,357
20240902,111300,2757038800,33850,33900,33950,33850,135
20240902,111200,2752457450,33900,33900,33950,33900,464
20240902,111100,2736716150,33900,33950,33950,33900,432
20240902,111000,2722057300,33950,33850,33950,33850,190
20240902,110900,2715608250,33850,33950,33950,33850,509
20240902,110800,2698340100,33900,33950,33950,33900,366
20240902,110700,2685919450,33950,33950,33950,33900,440
20240902,110600,2670981500,33900,33950,33950,33900,308
20240902,110500,2660524950,33950,33850,33950,33850,286
20240902,110400,2650815900,33900,33850,33900,33800,407
20240902,110300,2637033600,33850,33900,33900,33800,2223
20240902,110200,2561766600,33850,33900,33900,33850,1011
20240902,110100,2527538200,33900,33950,33950,33850,321
20240902,110000,2516661650,33950,34000,34000,33900,554
20240902,105900,2497853550,34000,34000,34000,33950,409
20240902,105800,2483949950,34000,34000,34000,33950,254
20240902,105700,2475314900,33950,33950,34000,33900,987
20240902,105600,2441795550,33950,33950,33950,33900,335
20240902,105500,2430426000,33900,33950,33950,33900,556
20240902,105400,2411550000,33950,33900,33950,33900,132
20240902,105300,2407068750,33950,33950,33950,33900,649
20240902,105200,2385036600,33900,33950,33950,33900,263
20240902,105100,2376115800,33950,33950,33950,33900,294
20240902,105000,2366138500,33950,33900,33950,33900,291
20240902,104900,2356260700,33950,33950,33950,33900,452
20240902,104800,2340928650,33950,33900,33950,33850,246
20240902,104700,2332578850,33950,33900,33950,33850,407
20240902,104600,2318783550,33900,33850,33900,33850,361
20240902,104500,2306549650,33900,33850,33900,33850,362
20240902,104400,2294278800,33850,33900,33950,33850,420
20240902,104300,2280044750,33900,33900,33950,33850,261
20240902,104200,2271190900,33850,33950,33950,33850,500
20240902,104100,2254226800,33950,33900,33950,33900,503
20240902,104000,2237152850,33850,33900,33900,33850,216
20240902,103900,2229830600,33900,33900,33900,33900,298
20240902,103800,2219728400,33900,33900,33950,33900,393
20240902,103700,2206396600,33850,33950,33950,33850,303
20240902,103600,2196121050,33950,33900,33950,33900,387
20240902,103500,2182986700,33900,33900,33900,33850,453
20240902,103400,2167636400,33950,33950,33950,33900,543
20240902,103300,2149202550,33950,33950,33950,33900,296
20240902,103200,2139153500,33950,33950,33950,33950,135
20240902,103100,2134570250,33950,33950,33950,33900,520
20240902,103000,2116918100,33900,33900,33950,33850,194
20240902,102900,2110341850,33900,33950,33950,33850,287
20240902,102800,2100613350,34000,33950,34000,33950,2464
20240902,102700,2016953900,34000,34000,34000,34000,267
20240902,102600,2007875900,34000,33950,34000,33950,553
20240902,102500,1989080400,34000,33950,34000,33900,483
20240902,102400,1972673000,34000,34000,34000,33950,260
20240902,102300,1963833300,34000,34000,34000,33950,983
20240902,102200,1930440800,34000,33950,34000,33950,297
20240902,102100,1920344700,33950,33950,33950,33900,667
20240902,102000,1897700550,33900,33950,33950,33900,302
20240902,101900,1887447700,33950,33950,33950,33900,235
20240902,101800,1879469500,34000,34000,34000,33950,687
20240902,101700,1856130000,33950,34000,34000,33900,953
20240902,101600,1823777850,34000,34000,34000,34000,330
20240902,101500,1812557850,34000,33900,34000,33900,462
20240902,101400,1796868150,33950,33850,33950,33850,794
20240902,101300,1769926150,33950,33750,33950,33750,438
20240902,101200,1755120100,33750,33750,33800,33700,349
20240902,101100,1743336650,33750,33700,33800,33700,577
20240902,101000,1723863000,33700,33700,33700,33650,146
20240902,100900,1718943800,33700,33800,33800,33650,2278
20240902,100800,1642096150,33850,33850,33900,33800,159
20240902,100700,1636708750,33900,33900,33900,33800,221
20240902,100600,1629218600,33900,33800,33900,33750,1499
20240902,100500,1578521350,33800,33900,33900,33800,422
20240902,100400,1564233050,33900,33900,33900,33850,771
20240902,100300,1538113300,33900,33850,33900,33850,368
20240902,100200,1525646850,33850,33850,33900,33800,923
20240902,100100,1494392600,33850,33850,33950,33850,253
20240902,100000,1485815500,33950,33900,33950,33900,204
20240902,095900,1478890100,33900,33950,33950,33900,601
20240902,095800,1458502150,33900,34000,34050,33900,448
20240902,095700,1443277250,34000,33950,34000,33950,259
20240902,095600,1434472450,33950,34000,34000,33950,97
20240902,095500,1431177550,34000,33950,34000,33950,289
20240902,095400,1421351800,34000,33950,34000,33950,238
20240902,095300,1413262100,33950,33950,33950,33900,237
20240902,095200,1405216000,33950,33950,33950,33950,225
20240902,095100,1397577250,33950,34000,34000,33950,328
20240902,095000,1386433150,34000,33950,34000,33950,227
20240902,094900,1378720450,33950,33900,34000,33850,730
20240902,094800,1353980000,33950,33900,34000,33900,182
20240902,094700,1347798500,33950,33950,33950,33900,549
20240902,094600,1329170200,33950,33950,33950,33900,135
20240902,094500,1324588450,33900,33900,33950,33900,226
20240902,094400,1316916500,33900,33900,33950,33850,247
20240902,094300,1308532400,33900,33900,33950,33850,223
20240902,094200,1300972950,33900,33900,33900,33850,220
20240902,094100,1293515500,33950,33950,33950,33900,365
20240902,094000,1281140450,33900,34000,34000,33900,496
20240902,093900,1264300250,34000,33900,34000,33900,183
20240902,093800,1258080350,34000,34050,34050,33850,881
20240902,093700,1228183050,34000,34000,34000,33900,485
20240902,093600,1211700450,34000,34050,34100,33950,375
20240902,093500,1198934600,34050,34100,34150,34050,509
20240902,093400,1181580050,34100,34100,34150,34050,631
20240902,093300,1160052400,34100,34000,34150,33950,1563
20240902,093200,1106822250,34000,33950,34000,33900,764
20240902,093100,1080868250,33950,33950,33950,33900,794
20240902,093000,1053930600,33950,33900,33950,33900,248
20240902,092900,1045511300,33900,33850,33950,33850,282
20240902,092800,1035953150,33900,33900,33950,33850,456
20240902,092700,1020491250,33850,33800,33900,33800,392
20240902,092600,1007216050,33750,33900,33950,33750,1163
20240902,092500,967742850,33900,33750,33900,33750,1454
20240902,092400,918588050,33700,33500,33700,33500,798
20240902,092300,891727850,33500,33450,33500,33450,174
20240902,092200,885907500,33450,33550,33600,33450,474
20240902,092100,870004350,33500,33550,33600,33450,283
20240902,092000,860519300,33500,33500,33550,33500,130
20240902,091900,856163950,33550,33500,33550,33500,244
20240902,091800,847986350,33550,33600,33600,33500,962
20240902,091700,815721850,33550,33450,33550,33450,1190
20240902,091600,775855500,33450,33450,33450,33400,160
20240902,091500,770506250,33450,33450,33550,33450,123
20240902,091400,766391200,33500,33450,33500,33400,1953
20240902,091300,701062950,33400,33500,33500,33400,240
20240902,091200,693032100,33500,33450,33600,33400,321
20240902,091100,682288250,33400,33400,33450,33350,1067
20240902,091000,646644900,33450,33500,33600,33400,2265
20240902,090900,570878900,33450,33500,33550,33450,566
20240902,090800,551918200,33550,33650,33650,33500,800
20240902,090700,525061100,33650,33800,33800,33650,144
20240902,090600,520203900,33800,33700,33800,33650,455
20240902,090500,504851700,33550,33550,33650,33400,1546
20240902,090400,453054300,33550,33600,33650,33550,1399
20240902,090300,406099550,33700,33600,33800,33550,1873
20240902,090200,342994700,33750,33650,33750,33600,793
20240902,090100,316299850,33700,33700,33850,33700,3119
20240902,090000,210990000,33850,34100,34100,33700,6216
Reference in New Issue Copy Permalink