ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/213420/min/candle-20241007.csv

721 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
20241007,205800,1293762600,30850,30850,30850,30850,1149
20241007,205700,1293762600,30850,30850,30850,30850,0
20241007,205600,1293762600,30850,30850,30850,30850,0
20241007,205500,1293762600,30850,30850,30850,30850,0
20241007,205400,1293762600,30850,30850,30850,30850,0
20241007,205300,1293762600,30850,30850,30850,30850,0
20241007,205200,1293762600,30850,30850,30850,30850,0
20241007,205100,1293762600,30850,30850,30850,30850,0
20241007,205000,1293762600,30850,30850,30850,30850,0
20241007,204900,1293762600,30850,30850,30850,30850,0
20241007,204800,1293762600,30850,30850,30850,30850,0
20241007,204700,1293762600,30850,30850,30850,30850,0
20241007,204600,1293762600,30850,30850,30850,30850,0
20241007,204500,1293762600,30850,30850,30850,30850,0
20241007,204400,1293762600,30850,30850,30850,30850,0
20241007,204300,1293762600,30850,30850,30850,30850,0
20241007,204200,1293762600,30850,30850,30850,30850,0
20241007,204100,1293762600,30850,30850,30850,30850,0
20241007,204000,1293762600,30850,30850,30850,30850,0
20241007,203900,1293762600,30850,30850,30850,30850,0
20241007,203800,1293762600,30850,30850,30850,30850,0
20241007,203700,1293762600,30850,30850,30850,30850,0
20241007,203600,1293762600,30850,30850,30850,30850,0
20241007,203500,1293762600,30850,30850,30850,30850,0
20241007,203400,1293762600,30850,30850,30850,30850,0
20241007,203300,1293762600,30850,30850,30850,30850,0
20241007,203200,1293762600,30850,30850,30850,30850,0
20241007,203100,1293762600,30850,30850,30850,30850,0
20241007,203000,1293762600,30850,30850,30850,30850,0
20241007,202900,1293762600,30850,30850,30850,30850,0
20241007,202800,1293762600,30850,30850,30850,30850,1149
20241007,202700,1293762600,30850,30850,30850,30850,0
20241007,202600,1293762600,30850,30850,30850,30850,0
20241007,202500,1293762600,30850,30850,30850,30850,0
20241007,202400,1293762600,30850,30850,30850,30850,0
20241007,202300,1293762600,30850,30850,30850,30850,0
20241007,202200,1293762600,30850,30850,30850,30850,0
20241007,202100,1293762600,30850,30850,30850,30850,0
20241007,202000,1293762600,30850,30850,30850,30850,0
20241007,201900,1293762600,30850,30850,30850,30850,0
20241007,201800,1293762600,30850,30850,30850,30850,0
20241007,201700,1293762600,30850,30850,30850,30850,0
20241007,201600,1293762600,30850,30850,30850,30850,0
20241007,201500,1293762600,30850,30850,30850,30850,0
20241007,201400,1293762600,30850,30850,30850,30850,0
20241007,201300,1293762600,30850,30850,30850,30850,0
20241007,201200,1293762600,30850,30850,30850,30850,0
20241007,201100,1293762600,30850,30850,30850,30850,0
20241007,201000,1293762600,30850,30850,30850,30850,0
20241007,200900,1293762600,30850,30850,30850,30850,0
20241007,200800,1293762600,30850,30850,30850,30850,0
20241007,200700,1293762600,30850,30850,30850,30850,0
20241007,200600,1293762600,30850,30850,30850,30850,0
20241007,200500,1293762600,30850,30850,30850,30850,0
20241007,200400,1293762600,30850,30850,30850,30850,0
20241007,200300,1293762600,30850,30850,30850,30850,0
20241007,200200,1293762600,30850,30850,30850,30850,0
20241007,200100,1293762600,30850,30850,30850,30850,0
20241007,200000,1293762600,30850,30850,30850,30850,0
20241007,195900,1293762600,30850,30850,30850,30850,0
20241007,195800,1293762600,30850,30850,30850,30850,1149
20241007,195700,1293762600,30850,30850,30850,30850,0
20241007,195600,1293762600,30850,30850,30850,30850,0
20241007,195500,1293762600,30850,30850,30850,30850,0
20241007,195400,1293762600,30850,30850,30850,30850,0
20241007,195300,1293762600,30850,30850,30850,30850,0
20241007,195200,1293762600,30850,30850,30850,30850,0
20241007,195100,1293762600,30850,30850,30850,30850,0
20241007,195000,1293762600,30850,30850,30850,30850,0
20241007,194900,1293762600,30850,30850,30850,30850,0
20241007,194800,1293762600,30850,30850,30850,30850,0
20241007,194700,1293762600,30850,30850,30850,30850,0
20241007,194600,1293762600,30850,30850,30850,30850,0
20241007,194500,1293762600,30850,30850,30850,30850,0
20241007,194400,1293762600,30850,30850,30850,30850,0
20241007,194300,1293762600,30850,30850,30850,30850,0
20241007,194200,1293762600,30850,30850,30850,30850,0
20241007,194100,1293762600,30850,30850,30850,30850,0
20241007,194000,1293762600,30850,30850,30850,30850,0
20241007,193900,1293762600,30850,30850,30850,30850,0
20241007,193800,1293762600,30850,30850,30850,30850,0
20241007,193700,1293762600,30850,30850,30850,30850,0
20241007,193600,1293762600,30850,30850,30850,30850,0
20241007,193500,1293762600,30850,30850,30850,30850,0
20241007,193400,1293762600,30850,30850,30850,30850,0
20241007,193300,1293762600,30850,30850,30850,30850,0
20241007,193200,1293762600,30850,30850,30850,30850,0
20241007,193100,1293762600,30850,30850,30850,30850,0
20241007,193000,1293762600,30850,30850,30850,30850,0
20241007,192900,1293762600,30850,30850,30850,30850,0
20241007,192800,1293762600,30850,30850,30850,30850,1149
20241007,192700,1293762600,30850,30850,30850,30850,0
20241007,192600,1293762600,30850,30850,30850,30850,0
20241007,192500,1293762600,30850,30850,30850,30850,0
20241007,192400,1293762600,30850,30850,30850,30850,0
20241007,192300,1293762600,30850,30850,30850,30850,0
20241007,192200,1293762600,30850,30850,30850,30850,0
20241007,192100,1293762600,30850,30850,30850,30850,0
20241007,192000,1293762600,30850,30850,30850,30850,0
20241007,191900,1293762600,30850,30850,30850,30850,0
20241007,191800,1293762600,30850,30850,30850,30850,0
20241007,191700,1293762600,30850,30850,30850,30850,0
20241007,191600,1293762600,30850,30850,30850,30850,0
20241007,191500,1293762600,30850,30850,30850,30850,0
20241007,191400,1293762600,30850,30850,30850,30850,0
20241007,191300,1293762600,30850,30850,30850,30850,0
20241007,191200,1293762600,30850,30850,30850,30850,0
20241007,191100,1293762600,30850,30850,30850,30850,0
20241007,191000,1293762600,30850,30850,30850,30850,0
20241007,190900,1293762600,30850,30850,30850,30850,0
20241007,190800,1293762600,30850,30850,30850,30850,0
20241007,190700,1293762600,30850,30850,30850,30850,0
20241007,190600,1293762600,30850,30850,30850,30850,0
20241007,190500,1293762600,30850,30850,30850,30850,0
20241007,190400,1293762600,30850,30850,30850,30850,0
20241007,190300,1293762600,30850,30850,30850,30850,0
20241007,190200,1293762600,30850,30850,30850,30850,0
20241007,190100,1293762600,30850,30850,30850,30850,0
20241007,190000,1293762600,30850,30850,30850,30850,0
20241007,185900,1293762600,30850,30850,30850,30850,0
20241007,185800,1293762600,30850,30850,30850,30850,1149
20241007,185700,1293762600,30850,30850,30850,30850,0
20241007,185600,1293762600,30850,30850,30850,30850,0
20241007,185500,1293762600,30850,30850,30850,30850,0
20241007,185400,1293762600,30850,30850,30850,30850,0
20241007,185300,1293762600,30850,30850,30850,30850,0
20241007,185200,1293762600,30850,30850,30850,30850,0
20241007,185100,1293762600,30850,30850,30850,30850,0
20241007,185000,1293762600,30850,30850,30850,30850,0
20241007,184900,1293762600,30850,30850,30850,30850,0
20241007,184800,1293762600,30850,30850,30850,30850,0
20241007,184700,1293762600,30850,30850,30850,30850,0
20241007,184600,1293762600,30850,30850,30850,30850,0
20241007,184500,1293762600,30850,30850,30850,30850,0
20241007,184400,1293762600,30850,30850,30850,30850,0
20241007,184300,1293762600,30850,30850,30850,30850,0
20241007,184200,1293762600,30850,30850,30850,30850,0
20241007,184100,1293762600,30850,30850,30850,30850,0
20241007,184000,1293762600,30850,30850,30850,30850,0
20241007,183900,1293762600,30850,30850,30850,30850,0
20241007,183800,1293762600,30850,30850,30850,30850,0
20241007,183700,1293762600,30850,30850,30850,30850,0
20241007,183600,1293762600,30850,30850,30850,30850,0
20241007,183500,1293762600,30850,30850,30850,30850,0
20241007,183400,1293762600,30850,30850,30850,30850,0
20241007,183300,1293762600,30850,30850,30850,30850,0
20241007,183200,1293762600,30850,30850,30850,30850,0
20241007,183100,1293762600,30850,30850,30850,30850,0
20241007,183000,1293762600,30850,30850,30850,30850,0
20241007,182900,1293762600,30850,30850,30850,30850,0
20241007,182800,1293762600,30850,30850,30850,30850,1149
20241007,182700,1293762600,30850,30850,30850,30850,0
20241007,182600,1293762600,30850,30850,30850,30850,0
20241007,182500,1293762600,30850,30850,30850,30850,0
20241007,182400,1293762600,30850,30850,30850,30850,0
20241007,182300,1293762600,30850,30850,30850,30850,0
20241007,182200,1293762600,30850,30850,30850,30850,0
20241007,182100,1293762600,30850,30850,30850,30850,0
20241007,182000,1293762600,30850,30850,30850,30850,0
20241007,181900,1293762600,30850,30850,30850,30850,0
20241007,181800,1293762600,30850,30850,30850,30850,0
20241007,181700,1293762600,30850,30850,30850,30850,0
20241007,181600,1293762600,30850,30850,30850,30850,0
20241007,181500,1293762600,30850,30850,30850,30850,0
20241007,181400,1293762600,30850,30850,30850,30850,0
20241007,181300,1293762600,30850,30850,30850,30850,0
20241007,181200,1293762600,30850,30850,30850,30850,0
20241007,181100,1293762600,30850,30850,30850,30850,0
20241007,181000,1293762600,30850,30850,30850,30850,0
20241007,180900,1293762600,30850,30850,30850,30850,0
20241007,180800,1293762600,30850,30850,30850,30850,0
20241007,180700,1293762600,30850,30850,30850,30850,0
20241007,180600,1293762600,30850,30850,30850,30850,0
20241007,180500,1293762600,30850,30850,30850,30850,0
20241007,180400,1293762600,30850,30850,30850,30850,0
20241007,180300,1293762600,30850,30850,30850,30850,0
20241007,180200,1293762600,30850,30850,30850,30850,0
20241007,180100,1293762600,30850,30850,30850,30850,0
20241007,180000,1293762600,30850,30850,30850,30850,0
20241007,175900,1293762600,30850,30850,30850,30850,0
20241007,175800,1293762600,30850,30850,30850,30850,1149
20241007,175700,1293762600,30850,30850,30850,30850,0
20241007,175600,1293762600,30850,30850,30850,30850,0
20241007,175500,1293762600,30850,30850,30850,30850,0
20241007,175400,1293762600,30850,30850,30850,30850,0
20241007,175300,1293762600,30850,30850,30850,30850,0
20241007,175200,1293762600,30850,30850,30850,30850,0
20241007,175100,1293762600,30850,30850,30850,30850,0
20241007,175000,1293762600,30850,30850,30850,30850,0
20241007,174900,1293762600,30850,30850,30850,30850,0
20241007,174800,1293762600,30850,30850,30850,30850,0
20241007,174700,1293762600,30850,30850,30850,30850,0
20241007,174600,1293762600,30850,30850,30850,30850,0
20241007,174500,1293762600,30850,30850,30850,30850,0
20241007,174400,1293762600,30850,30850,30850,30850,0
20241007,174300,1293762600,30850,30850,30850,30850,0
20241007,174200,1293762600,30850,30850,30850,30850,0
20241007,174100,1293762600,30850,30850,30850,30850,0
20241007,174000,1293762600,30850,30850,30850,30850,0
20241007,173900,1293762600,30850,30850,30850,30850,0
20241007,173800,1293762600,30850,30850,30850,30850,0
20241007,173700,1293762600,30850,30850,30850,30850,0
20241007,173600,1293762600,30850,30850,30850,30850,0
20241007,173500,1293762600,30850,30850,30850,30850,0
20241007,173400,1293762600,30850,30850,30850,30850,0
20241007,173300,1293762600,30850,30850,30850,30850,0
20241007,173200,1293762600,30850,30850,30850,30850,0
20241007,173100,1293762600,30850,30850,30850,30850,0
20241007,173000,1293762600,30850,30850,30850,30850,0
20241007,172900,1293762600,30850,30850,30850,30850,0
20241007,172800,1293762600,30850,30850,30850,30850,1149
20241007,172700,1293762600,30850,30850,30850,30850,0
20241007,172600,1293762600,30850,30850,30850,30850,0
20241007,172500,1293762600,30850,30850,30850,30850,0
20241007,172400,1293762600,30850,30850,30850,30850,0
20241007,172300,1293762600,30850,30850,30850,30850,0
20241007,172200,1293762600,30850,30850,30850,30850,0
20241007,172100,1293762600,30850,30850,30850,30850,0
20241007,172000,1293762600,30850,30850,30850,30850,0
20241007,171900,1293762600,30850,30850,30850,30850,0
20241007,171800,1293762600,30850,30850,30850,30850,0
20241007,171700,1293762600,30850,30850,30850,30850,0
20241007,171600,1293762600,30850,30850,30850,30850,0
20241007,171500,1293762600,30850,30850,30850,30850,0
20241007,171400,1293762600,30850,30850,30850,30850,0
20241007,171300,1293762600,30850,30850,30850,30850,0
20241007,171200,1293762600,30850,30850,30850,30850,0
20241007,171100,1293762600,30850,30850,30850,30850,0
20241007,171000,1293762600,30850,30850,30850,30850,0
20241007,170900,1293762600,30850,30850,30850,30850,0
20241007,170800,1293762600,30850,30850,30850,30850,0
20241007,170700,1293762600,30850,30850,30850,30850,0
20241007,170600,1293762600,30850,30850,30850,30850,0
20241007,170500,1293762600,30850,30850,30850,30850,0
20241007,170400,1293762600,30850,30850,30850,30850,0
20241007,170300,1293762600,30850,30850,30850,30850,0
20241007,170200,1293762600,30850,30850,30850,30850,0
20241007,170100,1293762600,30850,30850,30850,30850,0
20241007,170000,1293762600,30850,30850,30850,30850,0
20241007,165900,1293762600,30850,30850,30850,30850,0
20241007,165800,1293762600,30850,30850,30850,30850,1149
20241007,165700,1293762600,30850,30850,30850,30850,0
20241007,165600,1293762600,30850,30850,30850,30850,0
20241007,165500,1293762600,30850,30850,30850,30850,0
20241007,165400,1293762600,30850,30850,30850,30850,0
20241007,165300,1293762600,30850,30850,30850,30850,0
20241007,165200,1293762600,30850,30850,30850,30850,0
20241007,165100,1293762600,30850,30850,30850,30850,0
20241007,165000,1293762600,30850,30850,30850,30850,0
20241007,164900,1293762600,30850,30850,30850,30850,0
20241007,164800,1293762600,30850,30850,30850,30850,0
20241007,164700,1293762600,30850,30850,30850,30850,0
20241007,164600,1293762600,30850,30850,30850,30850,0
20241007,164500,1293762600,30850,30850,30850,30850,0
20241007,164400,1293762600,30850,30850,30850,30850,0
20241007,164300,1293762600,30850,30850,30850,30850,0
20241007,164200,1293762600,30850,30850,30850,30850,0
20241007,164100,1293762600,30850,30850,30850,30850,0
20241007,164000,1293762600,30850,30850,30850,30850,0
20241007,163900,1293762600,30850,30850,30850,30850,0
20241007,163800,1293762600,30850,30850,30850,30850,0
20241007,163700,1293762600,30850,30850,30850,30850,0
20241007,163600,1293762600,30850,30850,30850,30850,0
20241007,163500,1293762600,30850,30850,30850,30850,0
20241007,163400,1293762600,30850,30850,30850,30850,0
20241007,163300,1293762600,30850,30850,30850,30850,0
20241007,163200,1293762600,30850,30850,30850,30850,0
20241007,163100,1293762600,30850,30850,30850,30850,0
20241007,163000,1293762600,30850,30850,30850,30850,0
20241007,162900,1293762600,30850,30850,30850,30850,0
20241007,162800,1293762600,30850,30850,30850,30850,1149
20241007,162700,1293762600,30850,30850,30850,30850,0
20241007,162600,1293762600,30850,30850,30850,30850,0
20241007,162500,1293762600,30850,30850,30850,30850,0
20241007,162400,1293762600,30850,30850,30850,30850,0
20241007,162300,1293762600,30850,30850,30850,30850,0
20241007,162200,1293762600,30850,30850,30850,30850,0
20241007,162100,1293762600,30850,30850,30850,30850,0
20241007,162000,1293762600,30850,30850,30850,30850,0
20241007,161900,1293762600,30850,30850,30850,30850,0
20241007,161800,1293762600,30850,30850,30850,30850,0
20241007,161700,1293762600,30850,30850,30850,30850,0
20241007,161600,1293762600,30850,30850,30850,30850,0
20241007,161500,1293762600,30850,30850,30850,30850,0
20241007,161400,1293762600,30850,30850,30850,30850,0
20241007,161300,1293762600,30850,30850,30850,30850,0
20241007,161200,1293762600,30850,30850,30850,30850,0
20241007,161100,1293762600,30850,30850,30850,30850,0
20241007,161000,1293762600,30850,30850,30850,30850,0
20241007,160900,1293762600,30850,30850,30850,30850,0
20241007,160800,1293762600,30850,30850,30850,30850,0
20241007,160700,1293762600,30850,30850,30850,30850,0
20241007,160600,1293762600,30850,30850,30850,30850,0
20241007,160500,1293762600,30850,30850,30850,30850,0
20241007,160400,1293762600,30850,30850,30850,30850,0
20241007,160300,1293762600,30850,30850,30850,30850,0
20241007,160200,1293762600,30850,30850,30850,30850,0
20241007,160100,1293762600,30850,30850,30850,30850,0
20241007,160000,1293762600,30850,30850,30850,30850,0
20241007,155900,1293762600,30850,30850,30850,30850,0
20241007,155800,1293762600,30850,30850,30850,30850,1149
20241007,155700,1293762600,30850,30850,30850,30850,0
20241007,155600,1293762600,30850,30850,30850,30850,0
20241007,155500,1293762600,30850,30850,30850,30850,0
20241007,155400,1293762600,30850,30850,30850,30850,0
20241007,155300,1293762600,30850,30850,30850,30850,0
20241007,155200,1293762600,30850,30850,30850,30850,0
20241007,155100,1293762600,30850,30850,30850,30850,0
20241007,155000,1293762600,30850,30850,30850,30850,0
20241007,154900,1293762600,30850,30850,30850,30850,0
20241007,154800,1293762600,30850,30850,30850,30850,0
20241007,154700,1293762600,30850,30850,30850,30850,0
20241007,154600,1293762600,30850,30850,30850,30850,0
20241007,154500,1293762600,30850,30850,30850,30850,0
20241007,154400,1293762600,30850,30850,30850,30850,0
20241007,154300,1293762600,30850,30850,30850,30850,0
20241007,154200,1293762600,30850,30850,30850,30850,0
20241007,154100,1293762600,30850,30850,30850,30850,0
20241007,154000,1293762600,30850,30850,30850,30850,0
20241007,153900,1293762600,30850,30850,30850,30850,0
20241007,153800,1293762600,30850,30850,30850,30850,0
20241007,153700,1293762600,30850,30850,30850,30850,0
20241007,153600,1293762600,30850,30850,30850,30850,0
20241007,153500,1293762600,30850,30850,30850,30850,0
20241007,153400,1293762600,30850,30850,30850,30850,0
20241007,153300,1293762600,30850,30850,30850,30850,0
20241007,153200,1293762600,30850,30850,30850,30850,0
20241007,153100,1293762600,30850,30850,30850,30850,0
20241007,153000,1293762600,30850,30850,30850,30850,1149
20241007,152900,1258315950,30700,30700,30700,30700,0
20241007,152800,1258315950,30700,30700,30700,30700,0
20241007,152700,1258315950,30700,30700,30700,30700,0
20241007,152600,1258315950,30700,30700,30700,30700,0
20241007,152500,1258315950,30700,30700,30700,30700,0
20241007,152400,1258315950,30700,30700,30700,30700,0
20241007,152300,1258315950,30700,30700,30700,30700,0
20241007,152200,1258315950,30700,30700,30700,30700,0
20241007,152100,1258315950,30700,30700,30700,30700,0
20241007,152000,1258315950,30700,30700,30700,30700,0
20241007,151900,1258315950,30700,30700,30800,30700,111
20241007,151800,1254904700,30700,30750,30750,30700,179
20241007,151700,1249400650,30750,30900,30900,30750,1082
20241007,151600,1216030950,30850,30850,30850,30850,157
20241007,151500,1211187500,30900,30900,30900,30850,29
20241007,151400,1210292550,30900,30850,30900,30850,52
20241007,151300,1208686650,30900,30900,30900,30900,13
20241007,151200,1208284950,30900,30900,30900,30850,27
20241007,151100,1207451850,30900,30900,30900,30850,35
20241007,151000,1206371750,30900,30950,30950,30900,6
20241007,150900,1206186200,30850,30850,30850,30850,14
20241007,150800,1205754300,30900,30800,30900,30650,1357
20241007,150700,1164053300,30850,30850,30850,30850,3
20241007,150600,1163960750,30900,30950,30950,30900,87
20241007,150500,1161272400,30900,30800,30900,30800,70
20241007,150400,1159109600,30800,30800,30850,30800,321
20241007,150300,1149221500,30800,30850,30850,30800,517
20241007,150200,1133277750,30850,30900,30900,30850,3
20241007,150100,1133185100,30850,30850,30900,30850,101
20241007,150000,1130067950,30900,30900,30900,30850,56
20241007,145900,1128338100,30900,30950,30950,30850,113
20241007,145800,1124845150,30950,30900,31000,30900,142
20241007,145700,1120450350,30950,31000,31000,30950,181
20241007,145600,1114843000,31000,30950,31000,30950,188
20241007,145500,1109019300,31000,31000,31000,31000,141
20241007,145400,1104648300,31000,31050,31050,30950,108
20241007,145300,1101300100,31000,31000,31000,30950,105
20241007,145200,1098045350,31000,31000,31000,30900,235
20241007,145100,1090772400,31050,31000,31050,30950,179
20241007,145000,1085222150,31000,31000,31000,30950,95
20241007,144900,1082277250,30950,31050,31050,30950,595
20241007,144800,1063853600,31050,31000,31050,31000,96
20241007,144700,1060873200,31050,31000,31050,31000,147
20241007,144600,1056311200,31050,31050,31050,31000,108
20241007,144500,1052957850,31050,31050,31050,31050,50
20241007,144400,1051405350,31050,31000,31050,31000,110
20241007,144300,1047992550,31000,31050,31050,30950,90
20241007,144200,1045203650,31050,31050,31050,31000,21
20241007,144100,1044551650,31050,31050,31050,31050,17
20241007,144000,1044023800,31000,31000,31000,31000,38
20241007,143900,1042845800,31000,31000,31000,31000,18
20241007,143800,1042287800,31000,31000,31000,31000,37
20241007,143700,1041140800,30950,31000,31000,30950,39
20241007,143600,1039931950,31000,30950,31000,30950,39
20241007,143500,1038723700,30950,31000,31000,30950,2
20241007,143400,1038661750,31000,31000,31000,31000,2
20241007,143300,1038599750,31000,31000,31000,30950,8
20241007,143200,1038351800,31000,31000,31000,31000,2
20241007,143100,1038289800,31000,30900,31000,30900,4
20241007,143000,1038166050,30950,30950,30950,30900,14
20241007,142900,1037732800,31000,30950,31000,30950,65
20241007,142800,1035720700,30950,31000,31000,30950,4
20241007,142700,1035596750,31000,31000,31000,31000,1
20241007,142600,1035565750,31000,31000,31000,30950,73
20241007,142500,1033302800,31000,31000,31000,31000,2
20241007,142400,1033240800,31000,30950,31000,30950,22
20241007,142300,1032558850,31000,31000,31000,31000,14
20241007,142200,1032124850,31000,30950,31000,30950,9
20241007,142100,1031845950,31000,31000,31000,31000,1
20241007,142000,1031814950,31000,31000,31000,31000,5
20241007,141900,1031659950,31000,31000,31000,30950,18
20241007,141800,1031102000,30950,31050,31050,30950,782
20241007,141700,1006866750,31100,31050,31100,31050,3
20241007,141600,1006773500,31100,31100,31100,31100,1
20241007,141500,1006742400,31100,31100,31100,31050,3
20241007,141400,1006649150,31050,31050,31050,31050,1
20241007,141300,1006618100,31050,31050,31050,31050,1
20241007,141200,1006587050,31100,31050,31100,31050,9
20241007,141100,1006307250,31050,31050,31050,31050,4
20241007,141000,1006183050,31000,31100,31100,31000,43
20241007,140900,1004848600,31100,31100,31100,31100,102
20241007,140800,1001676400,31100,31100,31100,31050,9
20241007,140700,1001396700,31100,31100,31100,31100,2
20241007,140600,1001334500,31100,31100,31100,31100,1
20241007,140500,1001303400,31100,31100,31100,31100,1
20241007,140400,1001272300,31100,31050,31100,31050,18
20241007,140300,1000713050,31050,31050,31050,31050,1
20241007,140200,1000682000,31050,31050,31050,31050,1
20241007,140100,1000650950,31050,31050,31050,31000,13
20241007,140000,1000247550,31050,31050,31050,31050,4
20241007,135900,1000123350,31050,31050,31050,31050,18
20241007,135800,999564450,31050,31050,31050,31050,29
20241007,135700,998664000,31100,31050,31100,31050,8
20241007,135600,998415250,31100,31050,31100,31050,3
20241007,135500,998322000,31100,31050,31100,31050,3
20241007,135400,998228800,31100,31100,31100,31100,105
20241007,135300,994963300,31100,31050,31100,31050,2
20241007,135200,994901150,31100,31100,31100,31100,1
20241007,135100,994870050,31100,31100,31100,31100,2
20241007,135000,994807850,31100,31100,31100,31100,6
20241007,134900,994621250,31100,31100,31100,31100,1
20241007,134800,994590150,31100,31100,31100,31100,1
20241007,134700,994559050,31050,31050,31050,31000,17
20241007,134600,994031750,31050,31050,31050,31000,106
20241007,134500,990743100,31050,31100,31100,31050,256
20241007,134400,982794200,31100,31100,31100,31050,264
20241007,134300,974584450,31100,31100,31100,31100,6
20241007,134200,974397850,31050,31100,31100,31050,170
20241007,134100,969111350,31100,31100,31100,31050,213
20241007,134000,962487600,31150,31150,31150,31150,2
20241007,133900,962425300,31150,31100,31150,31100,21
20241007,133800,961771950,31150,31150,31150,31150,1
20241007,133700,961740800,31150,31150,31150,31150,2
20241007,133600,961678500,31150,31150,31200,31100,114
20241007,133500,958127000,31100,31150,31150,31100,150
20241007,133400,953459550,31100,31050,31100,31050,2
20241007,133300,953397400,31150,31100,31150,31100,328
20241007,133200,943186100,31100,31050,31100,31050,389
20241007,133100,931106300,31000,31000,31000,31000,0
20241007,133000,931106300,31000,31000,31000,30950,196
20241007,132900,925039800,31000,31000,31000,31000,8
20241007,132800,924791800,31000,31000,31000,31000,0
20241007,132700,924791800,31000,31000,31000,31000,10
20241007,132600,924481800,31000,31000,31000,31000,10
20241007,132500,924171800,31000,31000,31000,31000,28
20241007,132400,923303800,31000,31000,31000,31000,0
20241007,132300,923303800,31000,31000,31000,31000,2
20241007,132200,923241800,31000,31050,31050,30950,354
20241007,132100,912283250,31050,31050,31050,31050,0
20241007,132000,912283250,31050,31050,31050,31050,0
20241007,131900,912283250,31050,31050,31050,31050,2
20241007,131800,912221150,31050,31000,31050,31000,9
20241007,131700,911941850,31000,31000,31000,31000,1
20241007,131600,911910850,31000,31000,31000,31000,135
20241007,131500,907725850,31050,31050,31050,31050,0
20241007,131400,907725850,31050,31000,31050,31000,8
20241007,131300,907477600,31050,31050,31050,31050,0
20241007,131200,907477600,31050,31050,31050,31050,0
20241007,131100,907477600,31050,31050,31050,31050,4
20241007,131000,907353400,31050,31050,31050,31050,202
20241007,130900,901081300,31100,31100,31100,31100,356
20241007,130800,890009700,31150,31150,31150,31150,0
20241007,130700,890009700,31150,31150,31150,31150,38
20241007,130600,888826000,31150,31150,31150,31150,258
20241007,130500,880789300,31100,31100,31100,31100,2
20241007,130400,880727100,31100,31100,31150,31100,12
20241007,130300,880353600,31100,31100,31100,31100,0
20241007,130200,880353600,31100,31100,31100,31100,216
20241007,130100,873636000,31100,31100,31100,31100,0
20241007,130000,873636000,31100,31050,31100,31050,10
20241007,125900,873325250,31050,31050,31050,31050,1
20241007,125800,873294200,31050,31050,31050,31050,0
20241007,125700,873294200,31050,31050,31050,31050,3
20241007,125600,873201050,31100,31100,31100,31100,15
20241007,125500,872734550,31100,31050,31100,30950,638
20241007,125400,852899750,31050,31050,31050,31050,3
20241007,125300,852806600,31050,30950,31050,30950,510
20241007,125200,836971650,30950,30950,30950,30950,1
20241007,125100,836940700,30900,30900,30900,30900,0
20241007,125000,836940700,30900,30900,30900,30900,0
20241007,124900,836940700,30900,31000,31000,30900,53
20241007,124800,835298800,31050,31000,31050,31000,10
20241007,124700,834988700,31000,31000,31000,31000,71
20241007,124600,832787700,31000,30950,31000,30950,37
20241007,124500,831641350,30900,30900,30900,30900,1
20241007,124400,831610450,30900,30900,30900,30900,0
20241007,124300,831610450,30900,30900,30900,30900,52
20241007,124200,830003650,30900,30900,30950,30900,67
20241007,124100,827930650,30900,30900,30900,30900,49
20241007,124000,826416550,30900,30900,30900,30900,89
20241007,123900,823666450,30950,30950,30950,30950,66
20241007,123800,821623750,30950,30950,30950,30950,3
20241007,123700,821530900,30900,30900,30900,30900,8
20241007,123600,821283700,30900,30900,30900,30900,4
20241007,123500,821160100,30850,30850,30850,30850,0
20241007,123400,821160100,30850,30850,30850,30850,50
20241007,123300,819617600,30850,30900,30900,30850,60
20241007,123200,817766400,30850,30850,30850,30850,0
20241007,123100,817766400,30850,30850,30850,30850,0
20241007,123000,817766400,30850,30850,30850,30850,0
20241007,122900,817766400,30850,30900,30900,30850,7
20241007,122800,817550150,30850,30850,30850,30850,0
20241007,122700,817550150,30850,30900,30900,30850,283
20241007,122600,808805600,30850,30850,30900,30850,90
20241007,122500,806028600,30900,30950,30950,30900,376
20241007,122400,794409900,30950,30950,30950,30950,0
20241007,122300,794409900,30950,30950,30950,30950,0
20241007,122200,794409900,30950,30950,30950,30950,191
20241007,122100,788498450,31000,31000,31000,31000,6
20241007,122000,788312450,31000,31000,31000,30950,613
20241007,121900,769310400,31000,31000,31000,31000,7
20241007,121800,769093400,31000,31000,31000,31000,10
20241007,121700,768783400,31050,31100,31100,31050,8
20241007,121600,768534850,31100,31100,31100,31100,0
20241007,121500,768534850,31100,31050,31100,31050,319
20241007,121400,758614850,31000,31050,31050,31000,17
20241007,121300,758087600,31100,31050,31100,31050,734
20241007,121200,735296600,31050,31050,31050,31000,490
20241007,121100,720082150,31050,31000,31050,31000,41
20241007,121000,718810650,31000,31000,31000,31000,4
20241007,120900,718686650,30950,31050,31050,30950,37
20241007,120800,717538100,30950,30950,30950,30950,9
20241007,120700,717259550,30950,31050,31050,30950,8
20241007,120600,717011400,31000,31000,31000,31000,0
20241007,120500,717011400,31000,31000,31000,31000,4
20241007,120400,716887400,31000,30950,31000,30950,264
20241007,120300,708703450,31000,31000,31000,31000,4
20241007,120200,708579450,30950,30950,30950,30950,10
20241007,120100,708269950,31000,31000,31000,31000,1
20241007,120000,708238950,30950,30950,30950,30950,4
20241007,115900,708115150,30900,30900,30900,30900,0
20241007,115800,708115150,30900,30950,30950,30900,5
20241007,115700,707960600,30950,30950,30950,30950,211
20241007,115600,701430150,30950,30950,31000,30950,107
20241007,115500,698118200,30950,30950,30950,30950,0
20241007,115400,698118200,30950,30950,30950,30950,30
20241007,115300,697189700,30950,31000,31000,30950,36
20241007,115200,696075250,30950,30950,30950,30950,1
20241007,115100,696044300,30950,31000,31000,30950,579
20241007,115000,678095400,30950,30950,30950,30950,4
20241007,114900,677971600,30950,30950,30950,30950,221
20241007,114800,671131650,30950,30900,30950,30900,974
20241007,114700,641033550,30850,30850,30850,30850,0
20241007,114600,641033550,30850,30850,30850,30850,328
20241007,114500,630914750,30850,30850,30850,30850,4
20241007,114400,630791350,30800,30750,30800,30750,700
20241007,114300,609261350,30800,30800,30800,30800,38
20241007,114200,608090950,30800,30800,30800,30800,2
20241007,114100,608029350,30800,30800,30800,30800,0
20241007,114000,608029350,30800,30800,30800,30800,0
20241007,113900,608029350,30800,30800,30800,30800,0
20241007,113800,608029350,30800,30800,30800,30800,5
20241007,113700,607875350,30800,30800,30800,30800,10
20241007,113600,607567350,30850,30850,30850,30850,4
20241007,113500,607443950,30750,30850,30850,30750,28
20241007,113400,606582450,30800,30800,30800,30800,3
20241007,113300,606490050,30750,30750,30750,30750,0
20241007,113200,606490050,30750,30750,30750,30750,0
20241007,113100,606490050,30750,30850,30850,30750,220
20241007,113000,599715050,30850,30850,30850,30850,0
20241007,112900,599715050,30850,30850,30850,30850,209
20241007,112800,593267400,30850,30850,30850,30850,157
20241007,112700,588423950,30800,30800,30800,30800,0
20241007,112600,588423950,30800,30800,30800,30800,0
20241007,112500,588423950,30800,30800,30800,30800,2
20241007,112400,588362350,30850,30850,30850,30850,7
20241007,112300,588146400,30800,30800,30800,30800,0
20241007,112200,588146400,30800,30800,30800,30800,0
20241007,112100,588146400,30800,30850,30850,30800,25
20241007,112000,587375400,30850,30850,30850,30850,22
20241007,111900,586696700,30800,30800,30800,30800,0
20241007,111800,586696700,30800,30800,30800,30800,41
20241007,111700,585433900,30800,30800,30800,30800,56
20241007,111600,583709100,30800,30800,30800,30800,40
20241007,111500,582477100,30800,30800,30800,30800,0
20241007,111400,582477100,30800,30800,30800,30800,1
20241007,111300,582446300,30800,30800,30800,30800,5
20241007,111200,582292300,30800,30800,30800,30800,0
20241007,111100,582292300,30800,30800,30800,30800,0
20241007,111000,582292300,30800,30800,30800,30800,4
20241007,110900,582169100,30750,30750,30750,30750,100
20241007,110800,579094100,30800,30800,30800,30800,0
20241007,110700,579094100,30800,30800,30800,30800,0
20241007,110600,579094100,30800,30750,30800,30750,6
20241007,110500,578909350,30750,30750,30750,30750,79
20241007,110400,576480100,30750,30750,30750,30750,0
20241007,110300,576480100,30750,30750,30750,30750,3
20241007,110200,576387850,30700,30700,30700,30700,0
20241007,110100,576387850,30700,30700,30700,30700,14
20241007,110000,575958050,30700,30700,30700,30700,3
20241007,105900,575865950,30750,30750,30750,30750,4
20241007,105800,575742950,30750,30750,30750,30750,0
20241007,105700,575742950,30750,30750,30750,30750,0
20241007,105600,575742950,30750,30750,30750,30750,15
20241007,105500,575281700,30750,30750,30750,30750,0
20241007,105400,575281700,30750,30750,30750,30750,4
20241007,105300,575158700,30750,30750,30750,30750,0
20241007,105200,575158700,30750,30650,30750,30600,51
20241007,105100,573596350,30650,30650,30650,30650,1
20241007,105000,573565700,30600,30650,30700,30600,409
20241007,104900,561038900,30700,30700,30700,30700,1
20241007,104800,561008200,30800,30750,30800,30700,352
20241007,104700,550198900,30750,30800,30800,30750,228
20241007,104600,543187800,30850,30800,30850,30800,125
20241007,104500,539334050,30800,30800,30800,30800,8
20241007,104400,539087650,30800,30800,30800,30800,3
20241007,104300,538995250,30800,30850,30850,30750,87
20241007,104200,536312600,30850,30850,30850,30850,0
20241007,104100,536312600,30850,30800,30850,30750,94
20241007,104000,533415850,30850,30850,30850,30850,81
20241007,103900,530917000,30850,30950,30950,30850,194
20241007,103800,524924400,30950,30900,30950,30900,1000
20241007,103700,493974900,30900,30900,30900,30900,552
20241007,103600,476918100,30900,30900,30900,30900,160
20241007,103500,471974100,30850,30800,30900,30800,421
20241007,103400,458993100,30800,30750,30800,30700,326
20241007,103300,448969350,30700,30650,30700,30650,137
20241007,103200,444764950,30650,30650,30650,30650,0
20241007,103100,444764950,30650,30650,30700,30650,31
20241007,103000,443814650,30650,30650,30650,30650,16
20241007,102900,443324250,30650,30650,30650,30650,0
20241007,102800,443324250,30650,30650,30650,30650,17
20241007,102700,442803200,30700,30700,30700,30700,3
20241007,102600,442711100,30700,30700,30700,30700,0
20241007,102500,442711100,30700,30600,30700,30600,551
20241007,102400,425799500,30600,30600,30600,30500,5
20241007,102300,425646800,30450,30500,30500,30450,134
20241007,102200,421565400,30450,30450,30450,30450,0
20241007,102100,421565400,30450,30450,30450,30450,1
20241007,102000,421534950,30450,30600,30600,30450,103
20241007,101900,418394150,30600,30600,30600,30600,9
20241007,101800,418118750,30600,30450,30600,30450,543
20241007,101700,401529950,30450,30450,30450,30450,400
20241007,101600,389349950,30450,30650,30650,30450,1064
20241007,101500,356822250,30650,30650,30650,30650,0
20241007,101400,356822250,30650,30650,30650,30650,0
20241007,101300,356822250,30650,30650,30650,30650,0
20241007,101200,356822250,30650,30650,30650,30650,0
20241007,101100,356822250,30650,30650,30650,30650,126
20241007,101000,352960350,30700,30700,30700,30700,4
20241007,100900,352837550,30700,30600,30700,30600,1326
20241007,100800,312227200,30450,30600,30600,30450,254
20241007,100700,304485400,30550,30550,30550,30550,7
20241007,100600,304271550,30550,30550,30550,30550,1
20241007,100500,304241000,30550,30500,30550,30500,112
20241007,100400,300821400,30500,30500,30500,30500,25
20241007,100300,300058900,30550,30500,30550,30500,32
20241007,100200,299081900,30500,30500,30500,30500,15
20241007,100100,298624400,30500,30550,30550,30500,336
20241007,100000,288362100,30550,30550,30550,30550,1
20241007,095900,288331550,30550,30550,30550,30550,0
20241007,095800,288331550,30550,30550,30550,30550,0
20241007,095700,288331550,30550,30550,30550,30550,0
20241007,095600,288331550,30550,30550,30550,30550,64
20241007,095500,286376350,30550,30550,30550,30550,150
20241007,095400,281793850,30500,30500,30500,30500,7
20241007,095300,281580350,30500,30500,30500,30500,40
20241007,095200,280360350,30500,30500,30500,30500,13
20241007,095100,279963850,30500,30500,30500,30500,10
20241007,095000,279658850,30500,30500,30500,30500,1
20241007,094900,279628350,30550,30550,30550,30550,0
20241007,094800,279628350,30550,30550,30550,30550,0
20241007,094700,279628350,30550,30550,30550,30550,0
20241007,094600,279628350,30550,30500,30550,30500,72
20241007,094500,277432200,30500,30550,30550,30500,2
20241007,094400,277371150,30550,30450,30550,30450,38
20241007,094300,276210350,30550,30550,30550,30550,0
20241007,094200,276210350,30550,30550,30550,30550,134
20241007,094100,272116650,30550,30550,30550,30550,439
20241007,094000,258705200,30550,30550,30550,30550,31
20241007,093900,257758150,30550,30550,30550,30550,5
20241007,093800,257605400,30550,30550,30550,30550,0
20241007,093700,257605400,30550,30550,30550,30550,18
20241007,093600,257055500,30550,30550,30550,30550,119
20241007,093500,253420050,30550,30550,30550,30550,11
20241007,093400,253084000,30550,30550,30600,30550,457
20241007,093300,239118300,30600,30600,30600,30600,0
20241007,093200,239118300,30600,30550,30600,30550,168
20241007,093100,233985850,30550,30550,30550,30550,11
20241007,093000,233649800,30500,30500,30500,30500,21
20241007,092900,233009300,30500,30500,30500,30500,3
20241007,092800,232917800,30450,30450,30450,30450,98
20241007,092700,229933700,30450,30450,30450,30450,41
20241007,092600,228685250,30550,30550,30550,30550,47
20241007,092500,227249400,30600,30550,30600,30550,102
20241007,092400,224133250,30550,30550,30550,30550,500
20241007,092300,208858250,30400,30400,30400,30400,0
20241007,092200,208858250,30400,30400,30400,30400,0
20241007,092100,208858250,30400,30400,30400,30400,0
20241007,092000,208858250,30400,30500,30500,30400,501
20241007,091900,193598300,30500,30500,30500,30500,0
20241007,091800,193598300,30500,30550,30600,30500,359
20241007,091700,182642250,30600,30500,30600,30500,556
20241007,091600,165667700,30500,30400,30500,30400,170
20241007,091500,160482800,30400,30400,30400,30400,24
20241007,091400,159753200,30400,30400,30400,30400,20
20241007,091300,159145200,30400,30400,30400,30400,0
20241007,091200,159145200,30400,30400,30400,30400,78
20241007,091100,156774000,30350,30350,30400,30350,53
20241007,091000,155164650,30400,30400,30400,30400,1
20241007,090900,155134250,30300,30250,30300,30200,82
20241007,090800,152651050,30250,30300,30300,30250,140
20241007,090700,148413750,30300,30300,30300,30300,23
20241007,090600,147716850,30300,30300,30300,30300,46
20241007,090500,146323050,30150,30350,30350,30150,1896
20241007,090400,88968750,30350,30400,30400,30350,342
20241007,090300,78574700,30450,30500,30500,30400,1278
20241007,090200,39660000,30550,30500,30550,30500,9
20241007,090100,39385300,30450,30550,30550,30450,584
20241007,090000,21585650,30650,30550,30650,30500,707
Reference in New Issue Copy Permalink