ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/286940/min/candle-20240902.csv

718 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
20240902,205500,8870407400,25100,25100,25100,25100,6619
20240902,205400,8870407400,25100,25100,25100,25100,0
20240902,205300,8870407400,25100,25100,25100,25100,0
20240902,205200,8870407400,25100,25100,25100,25100,0
20240902,205100,8870407400,25100,25100,25100,25100,0
20240902,205000,8870407400,25100,25100,25100,25100,0
20240902,204900,8870407400,25100,25100,25100,25100,0
20240902,204800,8870407400,25100,25100,25100,25100,0
20240902,204700,8870407400,25100,25100,25100,25100,0
20240902,204600,8870407400,25100,25100,25100,25100,0
20240902,204500,8870407400,25100,25100,25100,25100,0
20240902,204400,8870407400,25100,25100,25100,25100,0
20240902,204300,8870407400,25100,25100,25100,25100,0
20240902,204200,8870407400,25100,25100,25100,25100,0
20240902,204100,8870407400,25100,25100,25100,25100,0
20240902,204000,8870407400,25100,25100,25100,25100,0
20240902,203900,8870407400,25100,25100,25100,25100,0
20240902,203800,8870407400,25100,25100,25100,25100,0
20240902,203700,8870407400,25100,25100,25100,25100,0
20240902,203600,8870407400,25100,25100,25100,25100,0
20240902,203500,8870407400,25100,25100,25100,25100,0
20240902,203400,8870407400,25100,25100,25100,25100,0
20240902,203300,8870407400,25100,25100,25100,25100,0
20240902,203200,8870407400,25100,25100,25100,25100,0
20240902,203100,8870407400,25100,25100,25100,25100,0
20240902,203000,8870407400,25100,25100,25100,25100,0
20240902,202900,8870407400,25100,25100,25100,25100,0
20240902,202800,8870407400,25100,25100,25100,25100,0
20240902,202700,8870407400,25100,25100,25100,25100,0
20240902,202600,8870407400,25100,25100,25100,25100,0
20240902,202500,8870407400,25100,25100,25100,25100,6619
20240902,202400,8870407400,25100,25100,25100,25100,0
20240902,202300,8870407400,25100,25100,25100,25100,0
20240902,202200,8870407400,25100,25100,25100,25100,0
20240902,202100,8870407400,25100,25100,25100,25100,0
20240902,202000,8870407400,25100,25100,25100,25100,0
20240902,201900,8870407400,25100,25100,25100,25100,0
20240902,201800,8870407400,25100,25100,25100,25100,0
20240902,201700,8870407400,25100,25100,25100,25100,0
20240902,201600,8870407400,25100,25100,25100,25100,0
20240902,201500,8870407400,25100,25100,25100,25100,0
20240902,201400,8870407400,25100,25100,25100,25100,0
20240902,201300,8870407400,25100,25100,25100,25100,0
20240902,201200,8870407400,25100,25100,25100,25100,0
20240902,201100,8870407400,25100,25100,25100,25100,0
20240902,201000,8870407400,25100,25100,25100,25100,0
20240902,200900,8870407400,25100,25100,25100,25100,0
20240902,200800,8870407400,25100,25100,25100,25100,0
20240902,200700,8870407400,25100,25100,25100,25100,0
20240902,200600,8870407400,25100,25100,25100,25100,0
20240902,200500,8870407400,25100,25100,25100,25100,0
20240902,200400,8870407400,25100,25100,25100,25100,0
20240902,200300,8870407400,25100,25100,25100,25100,0
20240902,200200,8870407400,25100,25100,25100,25100,0
20240902,200100,8870407400,25100,25100,25100,25100,0
20240902,200000,8870407400,25100,25100,25100,25100,0
20240902,195900,8870407400,25100,25100,25100,25100,0
20240902,195800,8870407400,25100,25100,25100,25100,0
20240902,195700,8870407400,25100,25100,25100,25100,0
20240902,195600,8870407400,25100,25100,25100,25100,0
20240902,195500,8870407400,25100,25100,25100,25100,6619
20240902,195400,8870407400,25100,25100,25100,25100,0
20240902,195300,8870407400,25100,25100,25100,25100,0
20240902,195200,8870407400,25100,25100,25100,25100,0
20240902,195100,8870407400,25100,25100,25100,25100,0
20240902,195000,8870407400,25100,25100,25100,25100,0
20240902,194900,8870407400,25100,25100,25100,25100,0
20240902,194800,8870407400,25100,25100,25100,25100,0
20240902,194700,8870407400,25100,25100,25100,25100,0
20240902,194600,8870407400,25100,25100,25100,25100,0
20240902,194500,8870407400,25100,25100,25100,25100,0
20240902,194400,8870407400,25100,25100,25100,25100,0
20240902,194300,8870407400,25100,25100,25100,25100,0
20240902,194200,8870407400,25100,25100,25100,25100,0
20240902,194100,8870407400,25100,25100,25100,25100,0
20240902,194000,8870407400,25100,25100,25100,25100,0
20240902,193900,8870407400,25100,25100,25100,25100,0
20240902,193800,8870407400,25100,25100,25100,25100,0
20240902,193700,8870407400,25100,25100,25100,25100,0
20240902,193600,8870407400,25100,25100,25100,25100,0
20240902,193500,8870407400,25100,25100,25100,25100,0
20240902,193400,8870407400,25100,25100,25100,25100,0
20240902,193300,8870407400,25100,25100,25100,25100,0
20240902,193200,8870407400,25100,25100,25100,25100,0
20240902,193100,8870407400,25100,25100,25100,25100,0
20240902,193000,8870407400,25100,25100,25100,25100,0
20240902,192900,8870407400,25100,25100,25100,25100,0
20240902,192800,8870407400,25100,25100,25100,25100,0
20240902,192700,8870407400,25100,25100,25100,25100,0
20240902,192600,8870407400,25100,25100,25100,25100,0
20240902,192500,8870407400,25100,25100,25100,25100,6619
20240902,192400,8870407400,25100,25100,25100,25100,0
20240902,192300,8870407400,25100,25100,25100,25100,0
20240902,192200,8870407400,25100,25100,25100,25100,0
20240902,192100,8870407400,25100,25100,25100,25100,0
20240902,192000,8870407400,25100,25100,25100,25100,0
20240902,191900,8870407400,25100,25100,25100,25100,0
20240902,191800,8870407400,25100,25100,25100,25100,0
20240902,191700,8870407400,25100,25100,25100,25100,0
20240902,191600,8870407400,25100,25100,25100,25100,0
20240902,191500,8870407400,25100,25100,25100,25100,0
20240902,191400,8870407400,25100,25100,25100,25100,0
20240902,191300,8870407400,25100,25100,25100,25100,0
20240902,191200,8870407400,25100,25100,25100,25100,0
20240902,191100,8870407400,25100,25100,25100,25100,0
20240902,191000,8870407400,25100,25100,25100,25100,0
20240902,190900,8870407400,25100,25100,25100,25100,0
20240902,190800,8870407400,25100,25100,25100,25100,0
20240902,190700,8870407400,25100,25100,25100,25100,0
20240902,190600,8870407400,25100,25100,25100,25100,0
20240902,190500,8870407400,25100,25100,25100,25100,0
20240902,190400,8870407400,25100,25100,25100,25100,0
20240902,190300,8870407400,25100,25100,25100,25100,0
20240902,190200,8870407400,25100,25100,25100,25100,0
20240902,190100,8870407400,25100,25100,25100,25100,0
20240902,190000,8870407400,25100,25100,25100,25100,0
20240902,185900,8870407400,25100,25100,25100,25100,0
20240902,185800,8870407400,25100,25100,25100,25100,0
20240902,185700,8870407400,25100,25100,25100,25100,0
20240902,185600,8870407400,25100,25100,25100,25100,0
20240902,185500,8870407400,25100,25100,25100,25100,6619
20240902,185400,8870407400,25100,25100,25100,25100,0
20240902,185300,8870407400,25100,25100,25100,25100,0
20240902,185200,8870407400,25100,25100,25100,25100,0
20240902,185100,8870407400,25100,25100,25100,25100,0
20240902,185000,8870407400,25100,25100,25100,25100,0
20240902,184900,8870407400,25100,25100,25100,25100,0
20240902,184800,8870407400,25100,25100,25100,25100,0
20240902,184700,8870407400,25100,25100,25100,25100,0
20240902,184600,8870407400,25100,25100,25100,25100,0
20240902,184500,8870407400,25100,25100,25100,25100,0
20240902,184400,8870407400,25100,25100,25100,25100,0
20240902,184300,8870407400,25100,25100,25100,25100,0
20240902,184200,8870407400,25100,25100,25100,25100,0
20240902,184100,8870407400,25100,25100,25100,25100,0
20240902,184000,8870407400,25100,25100,25100,25100,0
20240902,183900,8870407400,25100,25100,25100,25100,0
20240902,183800,8870407400,25100,25100,25100,25100,0
20240902,183700,8870407400,25100,25100,25100,25100,0
20240902,183600,8870407400,25100,25100,25100,25100,0
20240902,183500,8870407400,25100,25100,25100,25100,0
20240902,183400,8870407400,25100,25100,25100,25100,0
20240902,183300,8870407400,25100,25100,25100,25100,0
20240902,183200,8870407400,25100,25100,25100,25100,0
20240902,183100,8870407400,25100,25100,25100,25100,0
20240902,183000,8870407400,25100,25100,25100,25100,0
20240902,182900,8870407400,25100,25100,25100,25100,0
20240902,182800,8870407400,25100,25100,25100,25100,0
20240902,182700,8870407400,25100,25100,25100,25100,0
20240902,182600,8870407400,25100,25100,25100,25100,0
20240902,182500,8870407400,25100,25100,25100,25100,6619
20240902,182400,8870407400,25100,25100,25100,25100,0
20240902,182300,8870407400,25100,25100,25100,25100,0
20240902,182200,8870407400,25100,25100,25100,25100,0
20240902,182100,8870407400,25100,25100,25100,25100,0
20240902,182000,8870407400,25100,25100,25100,25100,0
20240902,181900,8870407400,25100,25100,25100,25100,0
20240902,181800,8870407400,25100,25100,25100,25100,0
20240902,181700,8870407400,25100,25100,25100,25100,0
20240902,181600,8870407400,25100,25100,25100,25100,0
20240902,181500,8870407400,25100,25100,25100,25100,0
20240902,181400,8870407400,25100,25100,25100,25100,0
20240902,181300,8870407400,25100,25100,25100,25100,0
20240902,181200,8870407400,25100,25100,25100,25100,0
20240902,181100,8870407400,25100,25100,25100,25100,0
20240902,181000,8870407400,25100,25100,25100,25100,0
20240902,180900,8870407400,25100,25100,25100,25100,0
20240902,180800,8870407400,25100,25100,25100,25100,0
20240902,180700,8870407400,25100,25100,25100,25100,0
20240902,180600,8870407400,25100,25100,25100,25100,0
20240902,180500,8870407400,25100,25100,25100,25100,0
20240902,180400,8870407400,25100,25100,25100,25100,0
20240902,180300,8870407400,25100,25100,25100,25100,0
20240902,180200,8870407400,25100,25100,25100,25100,0
20240902,180100,8870407400,25100,25100,25100,25100,0
20240902,180000,8870407400,25100,25100,25100,25100,0
20240902,175900,8870407400,25100,25100,25100,25100,0
20240902,175800,8870407400,25100,25100,25100,25100,0
20240902,175700,8870407400,25100,25100,25100,25100,0
20240902,175600,8870407400,25100,25100,25100,25100,0
20240902,175500,8870407400,25100,25100,25100,25100,6619
20240902,175400,8870407400,25100,25100,25100,25100,0
20240902,175300,8870407400,25100,25100,25100,25100,0
20240902,175200,8870407400,25100,25100,25100,25100,0
20240902,175100,8870407400,25100,25100,25100,25100,0
20240902,175000,8870407400,25100,25100,25100,25100,0
20240902,174900,8870407400,25100,25100,25100,25100,0
20240902,174800,8870407400,25100,25100,25100,25100,0
20240902,174700,8870407400,25100,25100,25100,25100,0
20240902,174600,8870407400,25100,25100,25100,25100,0
20240902,174500,8870407400,25100,25100,25100,25100,0
20240902,174400,8870407400,25100,25100,25100,25100,0
20240902,174300,8870407400,25100,25100,25100,25100,0
20240902,174200,8870407400,25100,25100,25100,25100,0
20240902,174100,8870407400,25100,25100,25100,25100,0
20240902,174000,8870407400,25100,25100,25100,25100,0
20240902,173900,8870407400,25100,25100,25100,25100,0
20240902,173800,8870407400,25100,25100,25100,25100,0
20240902,173700,8870407400,25100,25100,25100,25100,0
20240902,173600,8870407400,25100,25100,25100,25100,0
20240902,173500,8870407400,25100,25100,25100,25100,0
20240902,173400,8870407400,25100,25100,25100,25100,0
20240902,173300,8870407400,25100,25100,25100,25100,0
20240902,173200,8870407400,25100,25100,25100,25100,0
20240902,173100,8870407400,25100,25100,25100,25100,0
20240902,173000,8870407400,25100,25100,25100,25100,0
20240902,172900,8870407400,25100,25100,25100,25100,0
20240902,172800,8870407400,25100,25100,25100,25100,0
20240902,172700,8870407400,25100,25100,25100,25100,0
20240902,172600,8870407400,25100,25100,25100,25100,0
20240902,172500,8870407400,25100,25100,25100,25100,6619
20240902,172400,8870407400,25100,25100,25100,25100,0
20240902,172300,8870407400,25100,25100,25100,25100,0
20240902,172200,8870407400,25100,25100,25100,25100,0
20240902,172100,8870407400,25100,25100,25100,25100,0
20240902,172000,8870407400,25100,25100,25100,25100,0
20240902,171900,8870407400,25100,25100,25100,25100,0
20240902,171800,8870407400,25100,25100,25100,25100,0
20240902,171700,8870407400,25100,25100,25100,25100,0
20240902,171600,8870407400,25100,25100,25100,25100,0
20240902,171500,8870407400,25100,25100,25100,25100,0
20240902,171400,8870407400,25100,25100,25100,25100,0
20240902,171300,8870407400,25100,25100,25100,25100,0
20240902,171200,8870407400,25100,25100,25100,25100,0
20240902,171100,8870407400,25100,25100,25100,25100,0
20240902,171000,8870407400,25100,25100,25100,25100,0
20240902,170900,8870407400,25100,25100,25100,25100,0
20240902,170800,8870407400,25100,25100,25100,25100,0
20240902,170700,8870407400,25100,25100,25100,25100,0
20240902,170600,8870407400,25100,25100,25100,25100,0
20240902,170500,8870407400,25100,25100,25100,25100,0
20240902,170400,8870407400,25100,25100,25100,25100,0
20240902,170300,8870407400,25100,25100,25100,25100,0
20240902,170200,8870407400,25100,25100,25100,25100,0
20240902,170100,8870407400,25100,25100,25100,25100,0
20240902,170000,8870407400,25100,25100,25100,25100,0
20240902,165900,8870407400,25100,25100,25100,25100,0
20240902,165800,8870407400,25100,25100,25100,25100,0
20240902,165700,8870407400,25100,25100,25100,25100,0
20240902,165600,8870407400,25100,25100,25100,25100,0
20240902,165500,8870407400,25100,25100,25100,25100,6619
20240902,165400,8870407400,25100,25100,25100,25100,0
20240902,165300,8870407400,25100,25100,25100,25100,0
20240902,165200,8870407400,25100,25100,25100,25100,0
20240902,165100,8870407400,25100,25100,25100,25100,0
20240902,165000,8870407400,25100,25100,25100,25100,0
20240902,164900,8870407400,25100,25100,25100,25100,0
20240902,164800,8870407400,25100,25100,25100,25100,0
20240902,164700,8870407400,25100,25100,25100,25100,0
20240902,164600,8870407400,25100,25100,25100,25100,0
20240902,164500,8870407400,25100,25100,25100,25100,0
20240902,164400,8870407400,25100,25100,25100,25100,0
20240902,164300,8870407400,25100,25100,25100,25100,0
20240902,164200,8870407400,25100,25100,25100,25100,0
20240902,164100,8870407400,25100,25100,25100,25100,0
20240902,164000,8870407400,25100,25100,25100,25100,0
20240902,163900,8870407400,25100,25100,25100,25100,0
20240902,163800,8870407400,25100,25100,25100,25100,0
20240902,163700,8870407400,25100,25100,25100,25100,0
20240902,163600,8870407400,25100,25100,25100,25100,0
20240902,163500,8870407400,25100,25100,25100,25100,0
20240902,163400,8870407400,25100,25100,25100,25100,0
20240902,163300,8870407400,25100,25100,25100,25100,0
20240902,163200,8870407400,25100,25100,25100,25100,0
20240902,163100,8870407400,25100,25100,25100,25100,0
20240902,163000,8870407400,25100,25100,25100,25100,0
20240902,162900,8870407400,25100,25100,25100,25100,0
20240902,162800,8870407400,25100,25100,25100,25100,0
20240902,162700,8870407400,25100,25100,25100,25100,0
20240902,162600,8870407400,25100,25100,25100,25100,0
20240902,162500,8870407400,25100,25100,25100,25100,6619
20240902,162400,8870407400,25100,25100,25100,25100,0
20240902,162300,8870407400,25100,25100,25100,25100,0
20240902,162200,8870407400,25100,25100,25100,25100,0
20240902,162100,8870407400,25100,25100,25100,25100,0
20240902,162000,8870407400,25100,25100,25100,25100,0
20240902,161900,8870407400,25100,25100,25100,25100,0
20240902,161800,8870407400,25100,25100,25100,25100,0
20240902,161700,8870407400,25100,25100,25100,25100,0
20240902,161600,8870407400,25100,25100,25100,25100,0
20240902,161500,8870407400,25100,25100,25100,25100,0
20240902,161400,8870407400,25100,25100,25100,25100,0
20240902,161300,8870407400,25100,25100,25100,25100,0
20240902,161200,8870407400,25100,25100,25100,25100,0
20240902,161100,8870407400,25100,25100,25100,25100,0
20240902,161000,8870407400,25100,25100,25100,25100,0
20240902,160900,8870407400,25100,25100,25100,25100,0
20240902,160800,8870407400,25100,25100,25100,25100,0
20240902,160700,8870407400,25100,25100,25100,25100,0
20240902,160600,8870407400,25100,25100,25100,25100,0
20240902,160500,8870407400,25100,25100,25100,25100,0
20240902,160400,8870407400,25100,25100,25100,25100,0
20240902,160300,8870407400,25100,25100,25100,25100,0
20240902,160200,8870407400,25100,25100,25100,25100,0
20240902,160100,8870407400,25100,25100,25100,25100,0
20240902,160000,8870407400,25100,25100,25100,25100,0
20240902,155900,8870407400,25100,25100,25100,25100,0
20240902,155800,8870407400,25100,25100,25100,25100,0
20240902,155700,8870407400,25100,25100,25100,25100,0
20240902,155600,8870407400,25100,25100,25100,25100,0
20240902,155500,8870407400,25100,25100,25100,25100,6619
20240902,155400,8870407400,25100,25100,25100,25100,0
20240902,155300,8870407400,25100,25100,25100,25100,0
20240902,155200,8870407400,25100,25100,25100,25100,0
20240902,155100,8870407400,25100,25100,25100,25100,0
20240902,155000,8870407400,25100,25100,25100,25100,0
20240902,154900,8870407400,25100,25100,25100,25100,0
20240902,154800,8870407400,25100,25100,25100,25100,0
20240902,154700,8870407400,25100,25100,25100,25100,0
20240902,154600,8870407400,25100,25100,25100,25100,0
20240902,154500,8870407400,25100,25100,25100,25100,0
20240902,154400,8870407400,25100,25100,25100,25100,0
20240902,154300,8870407400,25100,25100,25100,25100,0
20240902,154200,8870407400,25100,25100,25100,25100,0
20240902,154100,8870407400,25100,25100,25100,25100,0
20240902,154000,8870407400,25100,25100,25100,25100,0
20240902,153900,8870407400,25100,25100,25100,25100,0
20240902,153800,8870407400,25100,25100,25100,25100,0
20240902,153700,8870407400,25100,25100,25100,25100,0
20240902,153600,8870407400,25100,25100,25100,25100,0
20240902,153500,8870407400,25100,25100,25100,25100,0
20240902,153400,8870407400,25100,25100,25100,25100,0
20240902,153300,8870407400,25100,25100,25100,25100,0
20240902,153200,8870407400,25100,25100,25100,25100,0
20240902,153100,8870407400,25100,25100,25100,25100,0
20240902,153000,8870407400,25100,25100,25100,25100,6619
20240902,152900,8704270500,25200,25200,25200,25200,0
20240902,152800,8704270500,25200,25200,25200,25200,0
20240902,152700,8704270500,25200,25200,25200,25200,0
20240902,152600,8704270500,25200,25200,25200,25200,0
20240902,152500,8704270500,25200,25200,25200,25200,0
20240902,152400,8704270500,25200,25200,25200,25200,0
20240902,152300,8704270500,25200,25200,25200,25200,0
20240902,152200,8704270500,25200,25200,25200,25200,0
20240902,152100,8704270500,25200,25200,25200,25200,0
20240902,152000,8704270500,25200,25200,25200,25200,0
20240902,151900,8704270500,25200,25150,25200,25150,401
20240902,151800,8694185250,25150,25150,25200,25150,2156
20240902,151700,8639959850,25150,25150,25150,25100,748
20240902,151600,8621153550,25150,25150,25200,25150,1560
20240902,151500,8581903600,25100,25150,25150,25100,1033
20240902,151400,8555925750,25150,25200,25200,25100,1185
20240902,151300,8526123000,25200,25100,25200,25100,1248
20240902,151200,8494765050,25100,25150,25150,25050,644
20240902,151100,8478603700,25150,25100,25150,25100,580
20240902,151000,8464042100,25100,25150,25150,25100,2431
20240902,150900,8402983250,25150,25150,25200,25150,421
20240902,150800,8392394950,25150,25200,25200,25150,1757
20240902,150700,8348178550,25250,25250,25250,25200,59
20240902,150600,8346690700,25250,25200,25250,25200,85
20240902,150500,8344548450,25200,25200,25200,25150,928
20240902,150400,8321164600,25200,25200,25200,25200,99
20240902,150300,8318669800,25200,25150,25200,25150,559
20240902,150200,8304605300,25150,25150,25150,25150,368
20240902,150100,8295350100,25150,25100,25150,25100,149
20240902,150000,8291605800,25150,25100,25150,25100,378
20240902,145900,8282100250,25100,25150,25150,25100,325
20240902,145800,8273931700,25100,25100,25150,25100,334
20240902,145700,8265542800,25100,25150,25150,25100,109
20240902,145600,8262806500,25150,25150,25150,25150,835
20240902,145500,8241806250,25150,25150,25150,25150,63
20240902,145400,8240221800,25150,25150,25200,25150,19
20240902,145300,8239743900,25150,25200,25200,25150,33
20240902,145200,8238913350,25200,25200,25200,25150,69
20240902,145100,8237176950,25200,25200,25200,25200,6
20240902,145000,8237025750,25200,25200,25200,25200,11
20240902,144900,8236748550,25200,25200,25200,25100,461
20240902,144800,8225151900,25150,25100,25150,25100,77
20240902,144700,8223218050,25100,25100,25150,25100,640
20240902,144600,8207154000,25100,25150,25150,25100,2824
20240902,144500,8136261750,25150,25150,25200,25150,1399
20240902,144400,8101076150,25200,25200,25200,25150,1714
20240902,144300,8057968050,25200,25200,25200,25200,788
20240902,144200,8038110450,25250,25200,25250,25200,25
20240902,144100,8037480200,25200,25200,25250,25200,203
20240902,144000,8032364100,25200,25200,25200,25200,61
20240902,143900,8030826900,25200,25200,25200,25200,48
20240902,143800,8029617300,25200,25250,25300,25200,227
20240902,143700,8023885550,25300,25250,25300,25250,155
20240902,143600,8019969950,25250,25250,25250,25250,10
20240902,143500,8019717450,25200,25200,25250,25200,967
20240902,143400,7995348800,25250,25250,25250,25250,55
20240902,143300,7993960050,25250,25250,25250,25250,176
20240902,143200,7989516050,25250,25250,25250,25250,0
20240902,143100,7989516050,25250,25250,25300,25250,92
20240902,143000,7987193000,25250,25200,25250,25200,92
20240902,142900,7984873300,25200,25250,25250,25200,269
20240902,142800,7978083200,25250,25250,25250,25250,17
20240902,142700,7977653950,25250,25250,25250,25250,43
20240902,142600,7976568200,25250,25250,25250,25250,74
20240902,142500,7974699700,25250,25250,25250,25250,402
20240902,142400,7964549200,25350,25250,25350,25250,141
20240902,142300,7960983850,25350,25250,25350,25200,1456
20240902,142200,7924268500,25250,25250,25350,25250,266
20240902,142100,7917551100,25250,25250,25250,25250,129
20240902,142000,7914293850,25300,25300,25300,25300,100
20240902,141900,7911763850,25200,25250,25250,25200,566
20240902,141800,7897492450,25250,25250,25250,25250,169
20240902,141700,7893225200,25250,25250,25250,25250,38
20240902,141600,7892265700,25250,25300,25300,25250,908
20240902,141500,7869338500,25300,25300,25300,25250,469
20240902,141400,7857476050,25300,25300,25300,25300,50
20240902,141300,7856211050,25300,25350,25350,25300,1116
20240902,141200,7827976150,25350,25300,25350,25300,111
20240902,141100,7825165600,25300,25300,25300,25300,8
20240902,141000,7824963200,25350,25350,25350,25350,5
20240902,140900,7824836450,25350,25350,25350,25350,459
20240902,140800,7813200800,25350,25300,25400,25300,850
20240902,140700,7791657150,25350,25350,25350,25350,842
20240902,140600,7770312450,25350,25400,25400,25350,61
20240902,140500,7768763100,25400,25400,25400,25350,96
20240902,140400,7766328000,25350,25350,25350,25350,354
20240902,140300,7757354100,25350,25350,25350,25350,474
20240902,140200,7745338200,25300,25350,25350,25300,41
20240902,140100,7744300850,25300,25300,25300,25300,82
20240902,140000,7742226250,25300,25300,25300,25300,143
20240902,135900,7738608350,25300,25300,25300,25300,1
20240902,135800,7738583050,25300,25350,25350,25300,106
20240902,135700,7735899250,25350,25350,25350,25350,71
20240902,135600,7734099400,25350,25350,25350,25350,1
20240902,135500,7734074050,25350,25350,25350,25350,531
20240902,135400,7720613200,25350,25300,25350,25300,518
20240902,135300,7707507500,25300,25300,25300,25300,150
20240902,135200,7703712500,25300,25300,25300,25300,33
20240902,135100,7702877600,25300,25300,25300,25300,175
20240902,135000,7698450100,25300,25350,25350,25300,32
20240902,134900,7697640400,25300,25300,25300,25300,1
20240902,134800,7697615100,25300,25300,25300,25300,0
20240902,134700,7697615100,25300,25350,25350,25300,87
20240902,134600,7695413450,25350,25350,25350,25350,0
20240902,134500,7695413450,25350,25350,25350,25350,22
20240902,134400,7694855750,25350,25300,25350,25300,116
20240902,134300,7691918450,25350,25350,25350,25300,343
20240902,134200,7683223450,25350,25350,25350,25350,11
20240902,134100,7682944600,25350,25300,25350,25300,26
20240902,134000,7682285700,25300,25300,25300,25300,82
20240902,133900,7680211100,25300,25300,25300,25300,2
20240902,133800,7680160500,25300,25300,25300,25300,39
20240902,133700,7679173800,25350,25350,25350,25350,22
20240902,133600,7678616100,25250,25300,25300,25250,106
20240902,133500,7675937600,25300,25300,25300,25250,203
20240902,133400,7670801850,25300,25300,25300,25300,22
20240902,133300,7670245250,25250,25300,25300,25250,78
20240902,133200,7668275100,25250,25250,25250,25250,40
20240902,133100,7667265100,25250,25250,25250,25250,15
20240902,133000,7666886350,25250,25250,25250,25250,25
20240902,132900,7666255100,25250,25250,25250,25250,186
20240902,132800,7661558600,25250,25250,25250,25250,0
20240902,132700,7661558600,25250,25250,25250,25250,400
20240902,132600,7651458600,25250,25300,25300,25250,94
20240902,132500,7649083750,25300,25300,25300,25300,326
20240902,132400,7640835950,25250,25250,25250,25250,1
20240902,132300,7640810700,25250,25250,25250,25250,258
20240902,132200,7634296200,25250,25250,25250,25250,685
20240902,132100,7616999950,25250,25150,25250,25150,21
20240902,132000,7616471200,25150,25200,25200,25150,14
20240902,131900,7616118900,25250,25150,25250,25150,79
20240902,131800,7614130650,25100,25200,25200,25100,1118
20240902,131700,7586007350,25200,25200,25200,25200,14
20240902,131600,7585654550,25200,25200,25200,25200,1
20240902,131500,7585629350,25150,25200,25200,25150,456
20240902,131400,7574160900,25100,25100,25200,25050,173
20240902,131300,7569826700,25050,25200,25200,25050,4019
20240902,131200,7468938150,25200,25200,25200,25150,277
20240902,131100,7461967450,25200,25150,25200,25150,10
20240902,131000,7461715800,25150,25150,25250,25150,209
20240902,130900,7456459350,25150,25200,25200,25150,2950
20240902,130800,7382199150,25250,25250,25250,25250,449
20240902,130700,7370861900,25250,25250,25250,25250,0
20240902,130600,7370861900,25250,25250,25300,25250,45
20240902,130500,7369725600,25250,25250,25250,25200,1590
20240902,130400,7329587050,25250,25250,25250,25250,151
20240902,130300,7325774300,25250,25250,25250,25200,3102
20240902,130200,7247454100,25250,25300,25300,25250,476
20240902,130100,7235433750,25300,25250,25300,25250,169
20240902,130000,7231164000,25300,25300,25300,25250,34
20240902,125900,7230305300,25250,25250,25250,25250,2
20240902,125800,7230254800,25250,25250,25250,25250,75
20240902,125700,7228361050,25250,25350,25350,25250,2283
20240902,125600,7170597450,25400,25350,25400,25350,5
20240902,125500,7170470500,25350,25300,25350,25300,421
20240902,125400,7159817550,25300,25350,25350,25300,71
20240902,125300,7158021000,25300,25300,25300,25300,0
20240902,125200,7158021000,25300,25350,25350,25300,136
20240902,125100,7154579900,25350,25300,25350,25300,68
20240902,125000,7152859350,25400,25350,25400,25350,71
20240902,124900,7151059450,25350,25300,25350,25300,16
20240902,124800,7150654150,25350,25350,25350,25350,24
20240902,124700,7150045750,25350,25300,25350,25300,68
20240902,124600,7148325300,25350,25350,25350,25350,170
20240902,124500,7144015800,25400,25350,25400,25350,38
20240902,124400,7143052100,25350,25350,25350,25350,14
20240902,124300,7142697200,25300,25350,25350,25300,75
20240902,124200,7140799200,25350,25350,25350,25350,21
20240902,124100,7140266850,25350,25350,25350,25350,265
20240902,124000,7133549100,25400,25350,25400,25350,67
20240902,123900,7131850600,25300,25350,25400,25300,249
20240902,123800,7125531700,25350,25350,25350,25350,1
20240902,123700,7125506350,25300,25300,25300,25300,43
20240902,123600,7124418450,25300,25300,25300,25300,90
20240902,123500,7122141450,25250,25300,25300,25250,52
20240902,123400,7120825950,25300,25300,25300,25300,50
20240902,123300,7119560950,25300,25250,25300,25200,492
20240902,123200,7107141200,25250,25350,25350,25200,2123
20240902,123100,7053514350,25350,25350,25350,25350,31
20240902,123000,7052728500,25350,25300,25350,25300,198
20240902,122900,7047714050,25300,25300,25300,25300,65
20240902,122800,7046069550,25350,25350,25350,25350,20
20240902,122700,7045562550,25350,25350,25350,25350,3
20240902,122600,7045486500,25350,25350,25350,25350,6
20240902,122500,7045334400,25400,25400,25400,25400,20
20240902,122400,7044826400,25350,25350,25450,25350,246
20240902,122300,7038576450,25300,25350,25350,25300,50
20240902,122200,7037309950,25300,25350,25350,25300,105
20240902,122100,7034651450,25350,25300,25350,25300,417
20240902,122000,7024101100,25350,25350,25350,25350,14
20240902,121900,7023746200,25350,25300,25350,25300,108
20240902,121800,7021013700,25350,25350,25350,25350,11
20240902,121700,7020734850,25400,25300,25400,25300,161
20240902,121600,7016660000,25350,25350,25350,25300,173
20240902,121500,7012277400,25350,25400,25400,25350,163
20240902,121400,7008143200,25400,25400,25400,25350,166
20240902,121300,7003931850,25400,25400,25400,25400,197
20240902,121200,6998928050,25400,25350,25400,25350,87
20240902,121100,6996721550,25400,25400,25400,25400,17
20240902,121000,6996289750,25400,25400,25400,25400,10
20240902,120900,6996035750,25400,25350,25400,25350,56
20240902,120800,6994616050,25350,25350,25350,25350,96
20240902,120700,6992182450,25350,25350,25350,25300,65
20240902,120600,6990534750,25350,25350,25350,25350,2
20240902,120500,6990484050,25350,25350,25350,25350,66
20240902,120400,6988810950,25400,25350,25400,25300,100
20240902,120300,6986278400,25400,25400,25400,25400,3
20240902,120200,6986202200,25400,25350,25400,25350,51
20240902,120100,6984906850,25300,25350,25400,25300,231
20240902,120000,6979050350,25400,25400,25400,25350,516
20240902,115900,6965960200,25400,25350,25500,25350,474
20240902,115800,6953912700,25350,25300,25350,25300,95
20240902,115700,6951507750,25350,25300,25350,25300,437
20240902,115600,6940441550,25300,25300,25300,25300,101
20240902,115500,6937886250,25300,25250,25300,25250,195
20240902,115400,6932952800,25200,25250,25250,25200,384
20240902,115300,6923275700,25250,25250,25250,25250,1
20240902,115200,6923250450,25250,25300,25300,25250,21
20240902,115100,6922720150,25250,25300,25300,25250,622
20240902,115000,6907008550,25300,25300,25300,25250,121
20240902,114900,6903951550,25250,25250,25250,25250,43
20240902,114800,6902865800,25300,25300,25300,25300,10
20240902,114700,6902612800,25300,25300,25300,25250,67
20240902,114600,6900920950,25300,25300,25300,25300,1
20240902,114500,6900895650,25300,25250,25300,25250,125
20240902,114400,6897733200,25300,25300,25300,25300,105
20240902,114300,6895076700,25250,25300,25300,25250,154
20240902,114200,6891188100,25300,25300,25300,25300,158
20240902,114100,6887190700,25300,25300,25300,25300,21
20240902,114000,6886659400,25300,25250,25300,25250,68
20240902,113900,6884942300,25300,25300,25300,25250,187
20240902,113800,6880211450,25300,25300,25300,25300,24
20240902,113700,6879604250,25300,25300,25300,25300,55
20240902,113600,6878212750,25300,25200,25300,25200,157
20240902,113500,6874253200,25250,25250,25250,25250,35
20240902,113400,6873369450,25250,25250,25250,25250,32
20240902,113300,6872561450,25250,25300,25300,25250,139
20240902,113200,6869051200,25300,25300,25300,25250,175
20240902,113100,6864627200,25300,25250,25300,25250,81
20240902,113000,6862581900,25300,25250,25300,25250,110
20240902,112900,6859804300,25250,25250,25250,25250,80
20240902,112800,6857784300,25250,25250,25250,25250,11
20240902,112700,6857506550,25250,25250,25250,25200,32
20240902,112600,6856699050,25300,25250,25300,25250,357
20240902,112500,6847684350,25300,25300,25300,25300,6
20240902,112400,6847532550,25300,25250,25300,25250,40
20240902,112300,6846522000,25300,25300,25300,25250,397
20240902,112200,6836484300,25300,25250,25300,25250,77
20240902,112100,6834539950,25300,25250,25300,25250,66
20240902,112000,6832873250,25300,25300,25300,25250,79
20240902,111900,6830878150,25250,25300,25300,25250,428
20240902,111800,6820071050,25300,25300,25300,25300,56
20240902,111700,6818654250,25300,25300,25300,25300,355
20240902,111600,6809672750,25300,25300,25300,25300,1
20240902,111500,6809647450,25300,25250,25300,25250,70
20240902,111400,6807879800,25250,25250,25300,25250,266
20240902,111300,6801156850,25250,25200,25250,25200,172
20240902,111200,6796816600,25200,25150,25200,25150,206
20240902,111100,6791628650,25150,25150,25150,25150,0
20240902,111000,6791628650,25150,25150,25200,25150,657
20240902,110900,6775090850,25200,25200,25200,25200,0
20240902,110800,6775090850,25200,25250,25250,25200,443
20240902,110700,6763926450,25250,25250,25250,25250,933
20240902,110600,6740368200,25300,25250,25300,25250,105
20240902,110500,6737716850,25250,25250,25250,25250,155
20240902,110400,6733803100,25200,25250,25250,25200,231
20240902,110300,6727973600,25200,25200,25200,25200,31
20240902,110200,6727192400,25200,25150,25200,25150,261
20240902,110100,6720615750,25150,25150,25150,25150,496
20240902,110000,6708141350,25150,25100,25150,25100,121
20240902,105900,6705102800,25100,25050,25100,25050,700
20240902,105800,6687558100,25050,25050,25050,25000,891
20240902,105700,6665245300,25000,25100,25100,25000,311
20240902,105600,6657455150,25100,25100,25100,25000,4720
20240902,105500,6539197900,25100,25100,25100,25050,950
20240902,105400,6515368800,25100,25050,25100,25050,1373
20240902,105300,6480911350,25100,25100,25100,25050,3230
20240902,105200,6399880350,25150,25150,25200,25150,1331
20240902,105100,6366354700,25150,25200,25200,25150,3187
20240902,105000,6286200500,25200,25300,25300,25150,3523
20240902,104900,6197331300,25300,25300,25300,25250,323
20240902,104800,6189166950,25300,25300,25300,25250,788
20240902,104700,6169235450,25300,25300,25300,25300,71
20240902,104600,6167439150,25300,25250,25300,25250,220
20240902,104500,6161876500,25300,25300,25300,25300,132
20240902,104400,6158536900,25250,25300,25300,25250,345
20240902,104300,6149815550,25250,25250,25250,25250,65
20240902,104200,6148174300,25250,25200,25250,25200,2086
20240902,104100,6095507350,25250,25200,25250,25200,74
20240902,104000,6093640300,25200,25200,25250,25200,169
20240902,103900,6089381450,25200,25200,25200,25150,579
20240902,103800,6074790950,25150,25150,25250,25150,1688
20240902,103700,6032279700,25200,25200,25200,25150,149
20240902,103600,6028525350,25150,25250,25250,25150,6058
20240902,103500,5875788800,25300,25350,25350,25300,1347
20240902,103400,5841709200,25350,25350,25350,25350,28
20240902,103300,5840999400,25350,25300,25350,25300,254
20240902,103200,5834572000,25350,25350,25400,25350,809
20240902,103100,5814059200,25350,25400,25400,25350,139
20240902,103000,5810531800,25400,25450,25450,25350,159
20240902,102900,5806492950,25400,25400,25400,25350,1188
20240902,102800,5776337500,25400,25400,25400,25350,606
20240902,102700,5760968750,25400,25350,25400,25350,1524
20240902,102600,5722269650,25400,25400,25400,25350,808
20240902,102500,5701750000,25350,25350,25400,25350,252
20240902,102400,5695359600,25350,25350,25350,25350,114
20240902,102300,5692469700,25350,25350,25400,25300,372
20240902,102200,5683040450,25350,25350,25350,25350,1032
20240902,102100,5656879250,25350,25350,25350,25350,460
20240902,102000,5645218250,25350,25400,25400,25350,400
20240902,101900,5635073250,25400,25350,25400,25350,121
20240902,101800,5632004650,25400,25400,25400,25400,13
20240902,101700,5631674450,25450,25450,25450,25400,349
20240902,101600,5622807450,25450,25400,25450,25400,401
20240902,101500,5612612000,25400,25350,25400,25350,983
20240902,101400,5587658800,25300,25300,25400,25300,3567
20240902,101300,5497342500,25250,25450,25450,25250,10642
20240902,101200,5227461300,25500,25550,25550,25450,6298
20240902,101100,5066886850,25550,25650,25650,25550,2068
20240902,101000,5013939100,25650,25600,25650,25600,820
20240902,100900,4992945750,25600,25600,25600,25600,160
20240902,100800,4988849750,25600,25550,25600,25550,359
20240902,100700,4979677150,25600,25600,25600,25550,324
20240902,100600,4971398850,25600,25550,25600,25550,311
20240902,100500,4963452250,25600,25600,25700,25550,1629
20240902,100400,4921697500,25600,25550,25600,25550,619
20240902,100300,4905882000,25550,25600,25600,25550,769
20240902,100200,4886226850,25550,25600,25600,25550,361
20240902,100100,4877001700,25600,25600,25600,25500,167
20240902,100000,4872733000,25600,25550,25600,25500,6
20240902,095900,4872579550,25550,25550,25600,25500,871
20240902,095800,4850346650,25600,25600,25600,25600,2
20240902,095700,4850295450,25600,25600,25600,25500,649
20240902,095600,4833687650,25600,25500,25600,25500,35
20240902,095500,4832794850,25550,25500,25600,25500,269
20240902,095400,4825933800,25500,25500,25600,25500,174
20240902,095300,4821496500,25600,25600,25600,25450,372
20240902,095200,4812017950,25600,25550,25600,25500,77
20240902,095100,4810051050,25500,25450,25500,25450,1142
20240902,095000,4780986900,25500,25600,25600,25450,4003
20240902,094900,4678859200,25550,25550,25600,25550,205
20240902,094800,4673616000,25550,25600,25650,25550,160
20240902,094700,4669526400,25600,25650,25650,25550,75
20240902,094600,4667605500,25550,25550,25650,25550,78
20240902,094500,4665611800,25650,25550,25650,25550,46
20240902,094400,4664435450,25650,25600,25650,25500,1722
20240902,094300,4620431850,25600,25650,25700,25600,115
20240902,094200,4617482050,25700,25700,25700,25700,7
20240902,094100,4617302150,25700,25700,25700,25700,69
20240902,094000,4615528850,25700,25650,25700,25650,158
20240902,093900,4611475850,25650,25600,25650,25600,272
20240902,093800,4604509900,25550,25600,25650,25550,1718
20240902,093700,4560525900,25650,25750,25750,25650,1219
20240902,093600,4529221900,25750,25750,25800,25700,406
20240902,093500,4518776100,25750,25750,25800,25700,795
20240902,093400,4498287000,25700,25600,25700,25600,1509
20240902,093300,4459634600,25650,25700,25700,25600,1144
20240902,093200,4430291550,25700,25750,25750,25650,317
20240902,093100,4422144700,25700,25650,25750,25650,639
20240902,093000,4405738400,25650,25550,25700,25550,665
20240902,092900,4388708300,25550,25500,25600,25500,849
20240902,092800,4367033050,25550,25450,25550,25450,285
20240902,092700,4359765350,25450,25500,25550,25400,2058
20240902,092600,4307412650,25500,25600,25600,25500,730
20240902,092500,4288787150,25550,25600,25600,25550,244
20240902,092400,4282552100,25600,25550,25600,25550,379
20240902,092300,4272849750,25550,25450,25550,25450,629
20240902,092200,4256818450,25450,25450,25500,25400,501
20240902,092100,4244085600,25450,25350,25500,25300,6280
20240902,092000,4084975100,25350,25700,25700,25350,5948
20240902,091900,3933563750,25650,25650,25800,25650,7407
20240902,091800,3743214300,25600,25700,25750,25600,2041
20240902,091700,3690860000,25700,25500,25750,25500,1789
20240902,091600,3645025050,25500,25500,25550,25250,6341
20240902,091500,3484257650,25500,25550,25650,25400,14589
20240902,091400,3112028400,25550,25950,25950,25400,21486
20240902,091300,2561104500,25950,26050,26050,25900,6138
20240902,091200,2401718800,26050,25950,26050,25950,2912
20240902,091100,2326002850,25950,26050,26100,25950,3908
20240902,091000,2224451500,26000,26150,26250,26000,7716
20240902,090900,2023389150,26150,26050,26250,26050,1789
20240902,090800,1976746750,26150,26350,26350,26050,14868
20240902,090700,1587076100,26300,26400,26400,26300,1194
20240902,090600,1555610700,26350,26250,26400,26200,4021
20240902,090500,1449958700,26250,26250,26400,26200,13325
20240902,090400,1099728950,26250,26600,26650,26200,9400
20240902,090300,851181750,26700,26750,26750,26600,4553
20240902,090200,729641150,26750,26650,26900,26600,9313
20240902,090100,480376250,26600,26700,26800,26600,6509
20240902,090000,306731800,26700,26700,26700,26450,11508
Reference in New Issue Copy Permalink