ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/357780/min/candle-20241007.csv

769 lines
43 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
20241007,214600,2981279000,224000,224000,224000,224000,367
20241007,214500,2981279000,224000,224000,224000,224000,0
20241007,214400,2981279000,224000,224000,224000,224000,0
20241007,214300,2981279000,224000,224000,224000,224000,0
20241007,214200,2981279000,224000,224000,224000,224000,0
20241007,214100,2981279000,224000,224000,224000,224000,0
20241007,214000,2981279000,224000,224000,224000,224000,0
20241007,213900,2981279000,224000,224000,224000,224000,0
20241007,213800,2981279000,224000,224000,224000,224000,0
20241007,213700,2981279000,224000,224000,224000,224000,0
20241007,213600,2981279000,224000,224000,224000,224000,0
20241007,213500,2981279000,224000,224000,224000,224000,0
20241007,213400,2981279000,224000,224000,224000,224000,0
20241007,213300,2981279000,224000,224000,224000,224000,0
20241007,213200,2981279000,224000,224000,224000,224000,0
20241007,213100,2981279000,224000,224000,224000,224000,0
20241007,213000,2981279000,224000,224000,224000,224000,0
20241007,212900,2981279000,224000,224000,224000,224000,0
20241007,212800,2981279000,224000,224000,224000,224000,0
20241007,212700,2981279000,224000,224000,224000,224000,0
20241007,212600,2981279000,224000,224000,224000,224000,0
20241007,212500,2981279000,224000,224000,224000,224000,0
20241007,212400,2981279000,224000,224000,224000,224000,0
20241007,212300,2981279000,224000,224000,224000,224000,0
20241007,212200,2981279000,224000,224000,224000,224000,0
20241007,212100,2981279000,224000,224000,224000,224000,0
20241007,212000,2981279000,224000,224000,224000,224000,0
20241007,211900,2981279000,224000,224000,224000,224000,0
20241007,211800,2981279000,224000,224000,224000,224000,0
20241007,211700,2981279000,224000,224000,224000,224000,0
20241007,211600,2981279000,224000,224000,224000,224000,367
20241007,211500,2981279000,224000,224000,224000,224000,0
20241007,211400,2981279000,224000,224000,224000,224000,0
20241007,211300,2981279000,224000,224000,224000,224000,0
20241007,211200,2981279000,224000,224000,224000,224000,0
20241007,211100,2981279000,224000,224000,224000,224000,0
20241007,211000,2981279000,224000,224000,224000,224000,0
20241007,210900,2981279000,224000,224000,224000,224000,0
20241007,210800,2981279000,224000,224000,224000,224000,0
20241007,210700,2981279000,224000,224000,224000,224000,0
20241007,210600,2981279000,224000,224000,224000,224000,0
20241007,210500,2981279000,224000,224000,224000,224000,0
20241007,210400,2981279000,224000,224000,224000,224000,0
20241007,210300,2981279000,224000,224000,224000,224000,0
20241007,210200,2981279000,224000,224000,224000,224000,0
20241007,210100,2981279000,224000,224000,224000,224000,0
20241007,210000,2981279000,224000,224000,224000,224000,0
20241007,205900,2981279000,224000,224000,224000,224000,0
20241007,205800,2981279000,224000,224000,224000,224000,0
20241007,205700,2981279000,224000,224000,224000,224000,0
20241007,205600,2981279000,224000,224000,224000,224000,0
20241007,205500,2981279000,224000,224000,224000,224000,0
20241007,205400,2981279000,224000,224000,224000,224000,0
20241007,205300,2981279000,224000,224000,224000,224000,0
20241007,205200,2981279000,224000,224000,224000,224000,0
20241007,205100,2981279000,224000,224000,224000,224000,0
20241007,205000,2981279000,224000,224000,224000,224000,0
20241007,204900,2981279000,224000,224000,224000,224000,0
20241007,204800,2981279000,224000,224000,224000,224000,0
20241007,204700,2981279000,224000,224000,224000,224000,0
20241007,204600,2981279000,224000,224000,224000,224000,367
20241007,204500,2981279000,224000,224000,224000,224000,0
20241007,204400,2981279000,224000,224000,224000,224000,0
20241007,204300,2981279000,224000,224000,224000,224000,0
20241007,204200,2981279000,224000,224000,224000,224000,0
20241007,204100,2981279000,224000,224000,224000,224000,0
20241007,204000,2981279000,224000,224000,224000,224000,0
20241007,203900,2981279000,224000,224000,224000,224000,0
20241007,203800,2981279000,224000,224000,224000,224000,0
20241007,203700,2981279000,224000,224000,224000,224000,0
20241007,203600,2981279000,224000,224000,224000,224000,0
20241007,203500,2981279000,224000,224000,224000,224000,0
20241007,203400,2981279000,224000,224000,224000,224000,0
20241007,203300,2981279000,224000,224000,224000,224000,0
20241007,203200,2981279000,224000,224000,224000,224000,0
20241007,203100,2981279000,224000,224000,224000,224000,0
20241007,203000,2981279000,224000,224000,224000,224000,0
20241007,202900,2981279000,224000,224000,224000,224000,0
20241007,202800,2981279000,224000,224000,224000,224000,0
20241007,202700,2981279000,224000,224000,224000,224000,0
20241007,202600,2981279000,224000,224000,224000,224000,0
20241007,202500,2981279000,224000,224000,224000,224000,0
20241007,202400,2981279000,224000,224000,224000,224000,0
20241007,202300,2981279000,224000,224000,224000,224000,0
20241007,202200,2981279000,224000,224000,224000,224000,0
20241007,202100,2981279000,224000,224000,224000,224000,0
20241007,202000,2981279000,224000,224000,224000,224000,0
20241007,201900,2981279000,224000,224000,224000,224000,0
20241007,201800,2981279000,224000,224000,224000,224000,0
20241007,201700,2981279000,224000,224000,224000,224000,0
20241007,201600,2981279000,224000,224000,224000,224000,367
20241007,201500,2981279000,224000,224000,224000,224000,0
20241007,201400,2981279000,224000,224000,224000,224000,0
20241007,201300,2981279000,224000,224000,224000,224000,0
20241007,201200,2981279000,224000,224000,224000,224000,0
20241007,201100,2981279000,224000,224000,224000,224000,0
20241007,201000,2981279000,224000,224000,224000,224000,0
20241007,200900,2981279000,224000,224000,224000,224000,0
20241007,200800,2981279000,224000,224000,224000,224000,0
20241007,200700,2981279000,224000,224000,224000,224000,0
20241007,200600,2981279000,224000,224000,224000,224000,0
20241007,200500,2981279000,224000,224000,224000,224000,0
20241007,200400,2981279000,224000,224000,224000,224000,0
20241007,200300,2981279000,224000,224000,224000,224000,0
20241007,200200,2981279000,224000,224000,224000,224000,0
20241007,200100,2981279000,224000,224000,224000,224000,0
20241007,200000,2981279000,224000,224000,224000,224000,0
20241007,195900,2981279000,224000,224000,224000,224000,0
20241007,195800,2981279000,224000,224000,224000,224000,0
20241007,195700,2981279000,224000,224000,224000,224000,0
20241007,195600,2981279000,224000,224000,224000,224000,0
20241007,195500,2981279000,224000,224000,224000,224000,0
20241007,195400,2981279000,224000,224000,224000,224000,0
20241007,195300,2981279000,224000,224000,224000,224000,0
20241007,195200,2981279000,224000,224000,224000,224000,0
20241007,195100,2981279000,224000,224000,224000,224000,0
20241007,195000,2981279000,224000,224000,224000,224000,0
20241007,194900,2981279000,224000,224000,224000,224000,0
20241007,194800,2981279000,224000,224000,224000,224000,0
20241007,194700,2981279000,224000,224000,224000,224000,0
20241007,194600,2981279000,224000,224000,224000,224000,367
20241007,194500,2981279000,224000,224000,224000,224000,0
20241007,194400,2981279000,224000,224000,224000,224000,0
20241007,194300,2981279000,224000,224000,224000,224000,0
20241007,194200,2981279000,224000,224000,224000,224000,0
20241007,194100,2981279000,224000,224000,224000,224000,0
20241007,194000,2981279000,224000,224000,224000,224000,0
20241007,193900,2981279000,224000,224000,224000,224000,0
20241007,193800,2981279000,224000,224000,224000,224000,0
20241007,193700,2981279000,224000,224000,224000,224000,0
20241007,193600,2981279000,224000,224000,224000,224000,0
20241007,193500,2981279000,224000,224000,224000,224000,0
20241007,193400,2981279000,224000,224000,224000,224000,0
20241007,193300,2981279000,224000,224000,224000,224000,0
20241007,193200,2981279000,224000,224000,224000,224000,0
20241007,193100,2981279000,224000,224000,224000,224000,0
20241007,193000,2981279000,224000,224000,224000,224000,0
20241007,192900,2981279000,224000,224000,224000,224000,0
20241007,192800,2981279000,224000,224000,224000,224000,0
20241007,192700,2981279000,224000,224000,224000,224000,0
20241007,192600,2981279000,224000,224000,224000,224000,0
20241007,192500,2981279000,224000,224000,224000,224000,0
20241007,192400,2981279000,224000,224000,224000,224000,0
20241007,192300,2981279000,224000,224000,224000,224000,0
20241007,192200,2981279000,224000,224000,224000,224000,0
20241007,192100,2981279000,224000,224000,224000,224000,0
20241007,192000,2981279000,224000,224000,224000,224000,0
20241007,191900,2981279000,224000,224000,224000,224000,0
20241007,191800,2981279000,224000,224000,224000,224000,0
20241007,191700,2981279000,224000,224000,224000,224000,0
20241007,191600,2981279000,224000,224000,224000,224000,367
20241007,191500,2981279000,224000,224000,224000,224000,0
20241007,191400,2981279000,224000,224000,224000,224000,0
20241007,191300,2981279000,224000,224000,224000,224000,0
20241007,191200,2981279000,224000,224000,224000,224000,0
20241007,191100,2981279000,224000,224000,224000,224000,0
20241007,191000,2981279000,224000,224000,224000,224000,0
20241007,190900,2981279000,224000,224000,224000,224000,0
20241007,190800,2981279000,224000,224000,224000,224000,0
20241007,190700,2981279000,224000,224000,224000,224000,0
20241007,190600,2981279000,224000,224000,224000,224000,0
20241007,190500,2981279000,224000,224000,224000,224000,0
20241007,190400,2981279000,224000,224000,224000,224000,0
20241007,190300,2981279000,224000,224000,224000,224000,0
20241007,190200,2981279000,224000,224000,224000,224000,0
20241007,190100,2981279000,224000,224000,224000,224000,0
20241007,190000,2981279000,224000,224000,224000,224000,0
20241007,185900,2981279000,224000,224000,224000,224000,0
20241007,185800,2981279000,224000,224000,224000,224000,0
20241007,185700,2981279000,224000,224000,224000,224000,0
20241007,185600,2981279000,224000,224000,224000,224000,0
20241007,185500,2981279000,224000,224000,224000,224000,0
20241007,185400,2981279000,224000,224000,224000,224000,0
20241007,185300,2981279000,224000,224000,224000,224000,0
20241007,185200,2981279000,224000,224000,224000,224000,0
20241007,185100,2981279000,224000,224000,224000,224000,0
20241007,185000,2981279000,224000,224000,224000,224000,0
20241007,184900,2981279000,224000,224000,224000,224000,0
20241007,184800,2981279000,224000,224000,224000,224000,0
20241007,184700,2981279000,224000,224000,224000,224000,0
20241007,184600,2981279000,224000,224000,224000,224000,367
20241007,184500,2981279000,224000,224000,224000,224000,0
20241007,184400,2981279000,224000,224000,224000,224000,0
20241007,184300,2981279000,224000,224000,224000,224000,0
20241007,184200,2981279000,224000,224000,224000,224000,0
20241007,184100,2981279000,224000,224000,224000,224000,0
20241007,184000,2981279000,224000,224000,224000,224000,0
20241007,183900,2981279000,224000,224000,224000,224000,0
20241007,183800,2981279000,224000,224000,224000,224000,0
20241007,183700,2981279000,224000,224000,224000,224000,0
20241007,183600,2981279000,224000,224000,224000,224000,0
20241007,183500,2981279000,224000,224000,224000,224000,0
20241007,183400,2981279000,224000,224000,224000,224000,0
20241007,183300,2981279000,224000,224000,224000,224000,0
20241007,183200,2981279000,224000,224000,224000,224000,0
20241007,183100,2981279000,224000,224000,224000,224000,0
20241007,183000,2981279000,224000,224000,224000,224000,0
20241007,182900,2981279000,224000,224000,224000,224000,0
20241007,182800,2981279000,224000,224000,224000,224000,0
20241007,182700,2981279000,224000,224000,224000,224000,0
20241007,182600,2981279000,224000,224000,224000,224000,0
20241007,182500,2981279000,224000,224000,224000,224000,0
20241007,182400,2981279000,224000,224000,224000,224000,0
20241007,182300,2981279000,224000,224000,224000,224000,0
20241007,182200,2981279000,224000,224000,224000,224000,0
20241007,182100,2981279000,224000,224000,224000,224000,0
20241007,182000,2981279000,224000,224000,224000,224000,0
20241007,181900,2981279000,224000,224000,224000,224000,0
20241007,181800,2981279000,224000,224000,224000,224000,0
20241007,181700,2981279000,224000,224000,224000,224000,0
20241007,181600,2981279000,224000,224000,224000,224000,367
20241007,181500,2981279000,224000,224000,224000,224000,0
20241007,181400,2981279000,224000,224000,224000,224000,0
20241007,181300,2981279000,224000,224000,224000,224000,0
20241007,181200,2981279000,224000,224000,224000,224000,0
20241007,181100,2981279000,224000,224000,224000,224000,0
20241007,181000,2981279000,224000,224000,224000,224000,0
20241007,180900,2981279000,224000,224000,224000,224000,0
20241007,180800,2981279000,224000,224000,224000,224000,0
20241007,180700,2981279000,224000,224000,224000,224000,0
20241007,180600,2981279000,224000,224000,224000,224000,0
20241007,180500,2981279000,224000,224000,224000,224000,0
20241007,180400,2981279000,224000,224000,224000,224000,0
20241007,180300,2981279000,224000,224000,224000,224000,0
20241007,180200,2981279000,224000,224000,224000,224000,0
20241007,180100,2981279000,224000,224000,224000,224000,0
20241007,180000,2981279000,224000,224000,224000,224000,0
20241007,175900,2981279000,224000,224000,224000,224000,0
20241007,175800,2981279000,224000,224000,224000,224000,0
20241007,175700,2981279000,224000,224000,224000,224000,0
20241007,175600,2981279000,224000,224000,224000,224000,0
20241007,175500,2981279000,224000,224000,224000,224000,0
20241007,175400,2981279000,224000,224000,224000,224000,0
20241007,175300,2981279000,224000,224000,224000,224000,0
20241007,175200,2981279000,224000,224000,224000,224000,0
20241007,175100,2981279000,224000,224000,224000,224000,0
20241007,175000,2981279000,224000,224000,224000,224000,0
20241007,174900,2981279000,224000,224000,224000,224000,0
20241007,174800,2981279000,224000,224000,224000,224000,0
20241007,174700,2981279000,224000,224000,224000,224000,0
20241007,174600,2981279000,224000,224000,224000,224000,367
20241007,174500,2981279000,224000,224000,224000,224000,0
20241007,174400,2981279000,224000,224000,224000,224000,0
20241007,174300,2981279000,224000,224000,224000,224000,0
20241007,174200,2981279000,224000,224000,224000,224000,0
20241007,174100,2981279000,224000,224000,224000,224000,0
20241007,174000,2981279000,224000,224000,224000,224000,0
20241007,173900,2981279000,224000,224000,224000,224000,0
20241007,173800,2981279000,224000,224000,224000,224000,0
20241007,173700,2981279000,224000,224000,224000,224000,0
20241007,173600,2981279000,224000,224000,224000,224000,0
20241007,173500,2981279000,224000,224000,224000,224000,0
20241007,173400,2981279000,224000,224000,224000,224000,0
20241007,173300,2981279000,224000,224000,224000,224000,0
20241007,173200,2981279000,224000,224000,224000,224000,0
20241007,173100,2981279000,224000,224000,224000,224000,0
20241007,173000,2981279000,224000,224000,224000,224000,0
20241007,172900,2981279000,224000,224000,224000,224000,0
20241007,172800,2981279000,224000,224000,224000,224000,0
20241007,172700,2981279000,224000,224000,224000,224000,0
20241007,172600,2981279000,224000,224000,224000,224000,0
20241007,172500,2981279000,224000,224000,224000,224000,0
20241007,172400,2981279000,224000,224000,224000,224000,0
20241007,172300,2981279000,224000,224000,224000,224000,0
20241007,172200,2981279000,224000,224000,224000,224000,0
20241007,172100,2981279000,224000,224000,224000,224000,0
20241007,172000,2981279000,224000,224000,224000,224000,0
20241007,171900,2981279000,224000,224000,224000,224000,0
20241007,171800,2981279000,224000,224000,224000,224000,0
20241007,171700,2981279000,224000,224000,224000,224000,0
20241007,171600,2981279000,224000,224000,224000,224000,367
20241007,171500,2981279000,224000,224000,224000,224000,0
20241007,171400,2981279000,224000,224000,224000,224000,0
20241007,171300,2981279000,224000,224000,224000,224000,0
20241007,171200,2981279000,224000,224000,224000,224000,0
20241007,171100,2981279000,224000,224000,224000,224000,0
20241007,171000,2981279000,224000,224000,224000,224000,0
20241007,170900,2981279000,224000,224000,224000,224000,0
20241007,170800,2981279000,224000,224000,224000,224000,0
20241007,170700,2981279000,224000,224000,224000,224000,0
20241007,170600,2981279000,224000,224000,224000,224000,0
20241007,170500,2981279000,224000,224000,224000,224000,0
20241007,170400,2981279000,224000,224000,224000,224000,0
20241007,170300,2981279000,224000,224000,224000,224000,0
20241007,170200,2981279000,224000,224000,224000,224000,0
20241007,170100,2981279000,224000,224000,224000,224000,0
20241007,170000,2981279000,224000,224000,224000,224000,0
20241007,165900,2981279000,224000,224000,224000,224000,0
20241007,165800,2981279000,224000,224000,224000,224000,0
20241007,165700,2981279000,224000,224000,224000,224000,0
20241007,165600,2981279000,224000,224000,224000,224000,0
20241007,165500,2981279000,224000,224000,224000,224000,0
20241007,165400,2981279000,224000,224000,224000,224000,0
20241007,165300,2981279000,224000,224000,224000,224000,0
20241007,165200,2981279000,224000,224000,224000,224000,0
20241007,165100,2981279000,224000,224000,224000,224000,0
20241007,165000,2981279000,224000,224000,224000,224000,0
20241007,164900,2981279000,224000,224000,224000,224000,0
20241007,164800,2981279000,224000,224000,224000,224000,0
20241007,164700,2981279000,224000,224000,224000,224000,0
20241007,164600,2981279000,224000,224000,224000,224000,367
20241007,164500,2981279000,224000,224000,224000,224000,0
20241007,164400,2981279000,224000,224000,224000,224000,0
20241007,164300,2981279000,224000,224000,224000,224000,0
20241007,164200,2981279000,224000,224000,224000,224000,0
20241007,164100,2981279000,224000,224000,224000,224000,0
20241007,164000,2981279000,224000,224000,224000,224000,0
20241007,163900,2981279000,224000,224000,224000,224000,0
20241007,163800,2981279000,224000,224000,224000,224000,0
20241007,163700,2981279000,224000,224000,224000,224000,0
20241007,163600,2981279000,224000,224000,224000,224000,0
20241007,163500,2981279000,224000,224000,224000,224000,0
20241007,163400,2981279000,224000,224000,224000,224000,0
20241007,163300,2981279000,224000,224000,224000,224000,0
20241007,163200,2981279000,224000,224000,224000,224000,0
20241007,163100,2981279000,224000,224000,224000,224000,0
20241007,163000,2981279000,224000,224000,224000,224000,0
20241007,162900,2981279000,224000,224000,224000,224000,0
20241007,162800,2981279000,224000,224000,224000,224000,0
20241007,162700,2981279000,224000,224000,224000,224000,0
20241007,162600,2981279000,224000,224000,224000,224000,0
20241007,162500,2981279000,224000,224000,224000,224000,0
20241007,162400,2981279000,224000,224000,224000,224000,0
20241007,162300,2981279000,224000,224000,224000,224000,0
20241007,162200,2981279000,224000,224000,224000,224000,0
20241007,162100,2981279000,224000,224000,224000,224000,0
20241007,162000,2981279000,224000,224000,224000,224000,0
20241007,161900,2981279000,224000,224000,224000,224000,0
20241007,161800,2981279000,224000,224000,224000,224000,0
20241007,161700,2981279000,224000,224000,224000,224000,0
20241007,161600,2981279000,224000,224000,224000,224000,367
20241007,161500,2981279000,224000,224000,224000,224000,0
20241007,161400,2981279000,224000,224000,224000,224000,0
20241007,161300,2981279000,224000,224000,224000,224000,0
20241007,161200,2981279000,224000,224000,224000,224000,0
20241007,161100,2981279000,224000,224000,224000,224000,0
20241007,161000,2981279000,224000,224000,224000,224000,0
20241007,160900,2981279000,224000,224000,224000,224000,0
20241007,160800,2981279000,224000,224000,224000,224000,0
20241007,160700,2981279000,224000,224000,224000,224000,0
20241007,160600,2981279000,224000,224000,224000,224000,0
20241007,160500,2981279000,224000,224000,224000,224000,0
20241007,160400,2981279000,224000,224000,224000,224000,0
20241007,160300,2981279000,224000,224000,224000,224000,0
20241007,160200,2981279000,224000,224000,224000,224000,0
20241007,160100,2981279000,224000,224000,224000,224000,0
20241007,160000,2981279000,224000,224000,224000,224000,0
20241007,155900,2981279000,224000,224000,224000,224000,0
20241007,155800,2981279000,224000,224000,224000,224000,0
20241007,155700,2981279000,224000,224000,224000,224000,0
20241007,155600,2981279000,224000,224000,224000,224000,0
20241007,155500,2981279000,224000,224000,224000,224000,0
20241007,155400,2981279000,224000,224000,224000,224000,0
20241007,155300,2981279000,224000,224000,224000,224000,0
20241007,155200,2981279000,224000,224000,224000,224000,0
20241007,155100,2981279000,224000,224000,224000,224000,0
20241007,155000,2981279000,224000,224000,224000,224000,0
20241007,154900,2981279000,224000,224000,224000,224000,0
20241007,154800,2981279000,224000,224000,224000,224000,0
20241007,154700,2981279000,224000,224000,224000,224000,0
20241007,154600,2981279000,224000,224000,224000,224000,367
20241007,154500,2981279000,224000,224000,224000,224000,0
20241007,154400,2981279000,224000,224000,224000,224000,0
20241007,154300,2981279000,224000,224000,224000,224000,0
20241007,154200,2981279000,224000,224000,224000,224000,0
20241007,154100,2981279000,224000,224000,224000,224000,0
20241007,154000,2981279000,224000,224000,224000,224000,0
20241007,153900,2981279000,224000,224000,224000,224000,0
20241007,153800,2981279000,224000,224000,224000,224000,0
20241007,153700,2981279000,224000,224000,224000,224000,0
20241007,153600,2981279000,224000,224000,224000,224000,0
20241007,153500,2981279000,224000,224000,224000,224000,0
20241007,153400,2981279000,224000,224000,224000,224000,0
20241007,153300,2981279000,224000,224000,224000,224000,0
20241007,153200,2981279000,224000,224000,224000,224000,0
20241007,153100,2981279000,224000,224000,224000,224000,0
20241007,153000,2981279000,224000,224000,224000,224000,367
20241007,152900,2899071000,224500,224500,224500,224500,0
20241007,152800,2899071000,224500,224500,224500,224500,0
20241007,152700,2899071000,224500,224500,224500,224500,0
20241007,152600,2899071000,224500,224500,224500,224500,0
20241007,152500,2899071000,224500,224500,224500,224500,0
20241007,152400,2899071000,224500,224500,224500,224500,0
20241007,152300,2899071000,224500,224500,224500,224500,0
20241007,152200,2899071000,224500,224500,224500,224500,0
20241007,152100,2899071000,224500,224500,224500,224500,0
20241007,152000,2899071000,224500,224500,224500,224500,0
20241007,151900,2899071000,224500,224000,224500,224000,13
20241007,151800,2896158000,223500,224500,224500,223500,17
20241007,151700,2892348000,224000,223000,224500,223000,153
20241007,151600,2858045500,223500,224000,224500,223500,60
20241007,151500,2844608000,224000,224000,224500,223500,96
20241007,151400,2823102500,224000,224000,224000,224000,40
20241007,151300,2814142500,224000,223000,224000,223000,73
20241007,151200,2797804500,223000,223000,224000,223000,41
20241007,151100,2788656000,223000,223000,224000,223000,74
20241007,151000,2772116500,223000,224000,224000,223000,62
20241007,150900,2758256500,223500,223000,224000,223000,53
20241007,150800,2746422500,223000,223000,223000,223000,52
20241007,150700,2734826500,223000,223000,223500,223000,18
20241007,150600,2730810000,223500,223500,223500,223500,75
20241007,150500,2714047500,223500,223500,224000,223500,37
20241007,150400,2705773000,224000,223000,224000,223000,157
20241007,150300,2670727500,223000,223000,223500,223000,29
20241007,150200,2664258000,224000,223500,224000,223000,84
20241007,150100,2645509000,223500,223000,224000,223000,64
20241007,150000,2631222500,223000,223500,223500,223000,63
20241007,145900,2617146500,223500,223500,223500,223000,42
20241007,145800,2607760500,223500,223500,223500,223500,205
20241007,145700,2561943000,224000,223500,224000,223500,57
20241007,145600,2549193000,223500,223500,224500,223500,76
20241007,145500,2532203500,223500,224000,224000,223500,66
20241007,145400,2517448000,224000,224000,224000,223500,95
20241007,145300,2496186500,224000,224000,224500,223500,41
20241007,145200,2487002000,223500,223500,224500,223500,29
20241007,145100,2480517000,223500,224000,224500,223500,68
20241007,145000,2465290000,224000,224500,224500,223500,72
20241007,144900,2449145000,224000,223500,224000,223500,82
20241007,144800,2430792000,223500,224000,224000,223500,60
20241007,144700,2417355000,224000,224000,224000,224000,35
20241007,144600,2409515000,224000,224000,224000,223500,64
20241007,144500,2395182000,223500,224000,224000,223500,61
20241007,144400,2381520500,224000,224000,224000,224000,58
20241007,144300,2368528500,224000,224000,224500,224000,62
20241007,144200,2354639500,224000,224500,224500,224000,85
20241007,144100,2335593000,224500,224000,224500,224000,38
20241007,144000,2327075000,224500,224500,225000,224000,66
20241007,143900,2312268500,224500,224000,225000,224000,63
20241007,143800,2298140000,224500,224000,224500,224000,65
20241007,143700,2283567500,224000,224000,224000,224000,69
20241007,143600,2268111500,224000,224000,224000,224000,61
20241007,143500,2254447500,224000,224000,224500,224000,63
20241007,143400,2240334000,224000,224500,224500,224000,48
20241007,143300,2229571000,224500,225000,225000,224500,42
20241007,143200,2220140500,224500,224500,224500,224500,66
20241007,143100,2205323500,225000,225000,225000,224000,68
20241007,143000,2190052000,225000,224500,225000,224500,87
20241007,142900,2170495500,224500,225000,225000,224500,132
20241007,142800,2140812500,224500,224500,225000,224500,39
20241007,142700,2132055500,224500,224500,224500,224500,65
20241007,142600,2117463000,224500,224500,225000,224000,309
20241007,142500,2048062000,224000,224000,224500,223500,81
20241007,142400,2029926000,223500,224000,224500,223500,66
20241007,142300,2015146000,224000,224000,224000,224000,114
20241007,142200,1989610000,224000,224000,224000,224000,62
20241007,142100,1975722000,224000,224500,224500,224000,52
20241007,142000,1964067000,224000,224500,224500,224000,41
20241007,141900,1954877500,224500,224000,225000,224000,71
20241007,141800,1938961500,224500,224500,225000,224000,39
20241007,141700,1930207500,224000,224000,225000,224000,60
20241007,141600,1916748000,224500,224500,225000,224000,74
20241007,141500,1900146500,224500,224500,224500,224500,31
20241007,141400,1893187000,225000,224500,225000,224500,66
20241007,141300,1878367000,224500,225000,225000,224500,41
20241007,141200,1869158500,224500,224500,225000,224500,62
20241007,141100,1855224500,224500,225000,225000,224500,69
20241007,141000,1839700000,225000,225000,225000,225000,53
20241007,140900,1827775000,225000,225000,225000,224500,62
20241007,140800,1813828500,225000,225000,225500,224500,52
20241007,140700,1802130000,225000,224500,225500,224500,41
20241007,140600,1792898500,224500,225000,225500,224500,141
20241007,140500,1761198000,225000,225000,225000,225000,40
20241007,140400,1752198000,225000,225000,225000,225000,33
20241007,140300,1744773000,225000,225000,225000,225000,30
20241007,140200,1738023000,225000,225000,226000,225000,40
20241007,140100,1729015500,225000,225000,226000,225000,38
20241007,140000,1720463000,225500,225000,226000,225000,25
20241007,135900,1714830500,225000,225000,226000,225000,22
20241007,135800,1709872500,225000,225000,226000,225000,93
20241007,135700,1688939500,225500,225500,226000,225000,34
20241007,135600,1681275000,225500,225500,225500,225000,35
20241007,135500,1673383000,226000,225500,226000,225000,41
20241007,135400,1664136500,225500,225500,225500,225500,13
20241007,135300,1661205000,225500,225500,226000,225500,29
20241007,135200,1654664000,225500,225500,226000,225000,45
20241007,135100,1644514500,225000,225500,225500,225000,36
20241007,135000,1636413000,225000,225500,225500,225000,36
20241007,134900,1628298000,225500,225500,225500,225000,13
20241007,134800,1625367500,225500,225500,225500,225500,24
20241007,134700,1619955500,225500,225500,225500,225500,37
20241007,134600,1611612000,226000,226000,226000,225500,38
20241007,134500,1603039000,225000,225500,225500,225000,26
20241007,134400,1597176500,225500,225500,225500,225500,50
20241007,134300,1585901500,225500,225500,225500,225500,20
20241007,134200,1581391500,225500,225500,226000,225500,40
20241007,134100,1572365500,225500,225500,226000,225500,48
20241007,134000,1561534000,225500,226000,226500,225500,116
20241007,133900,1535310500,225500,225500,226000,225500,31
20241007,133800,1528318500,225500,225500,226000,225500,19
20241007,133700,1524031500,225500,225500,226000,225500,82
20241007,133600,1505520500,225500,225500,226000,225500,38
20241007,133500,1496946500,226000,226000,226000,225500,32
20241007,133400,1489717500,226000,225500,226000,225500,85
20241007,133300,1470521000,226000,226000,226000,225500,115
20241007,133200,1444533500,225000,225000,226000,225000,43
20241007,133100,1434839000,225000,225000,225500,225000,37
20241007,133000,1426509500,225500,225000,225500,225000,46
20241007,132900,1416152500,225000,225000,225000,225000,30
20241007,132800,1409402500,225000,225000,225000,225000,18
20241007,132700,1405352500,225000,225000,225000,225000,32
20241007,132600,1398152500,225500,225000,225500,225000,56
20241007,132500,1385550500,225500,225000,225500,225000,33
20241007,132400,1378113000,225000,225500,225500,225000,44
20241007,132300,1368203500,225500,225500,226000,225000,49
20241007,132200,1357159000,225500,225500,225500,225500,14
20241007,132100,1354002000,225500,225500,226000,225500,35
20241007,132000,1346103000,225500,225000,226000,225000,82
20241007,131900,1327619000,225000,225000,225000,225000,41
20241007,131800,1318394000,225500,225500,225500,225000,44
20241007,131700,1308485000,225500,225000,225500,225000,16
20241007,131600,1304881500,225000,225000,225500,225000,28
20241007,131500,1298578500,225500,225500,225500,225500,42
20241007,131400,1289107500,225500,225500,225500,225500,31
20241007,131300,1282117000,225500,225500,225500,225500,26
20241007,131200,1276254000,225500,225500,225500,225500,18
20241007,131100,1272195000,225500,226000,226000,225500,15
20241007,131000,1268809500,225500,226000,226000,225500,16
20241007,130900,1265201000,225500,225500,225500,225500,8
20241007,130800,1263397000,226000,226000,226000,226000,50
20241007,130700,1252097000,226000,226000,226500,226000,15
20241007,130600,1248706500,226000,226000,226000,226000,17
20241007,130500,1244864500,226500,226500,226500,226500,2
20241007,130400,1244411500,226500,226000,226500,226000,17
20241007,130300,1240568000,226000,226000,226000,226000,0
20241007,130200,1240568000,226000,226500,226500,226000,5
20241007,130100,1239437500,226500,226000,226500,226000,4
20241007,130000,1238533000,226500,226000,226500,226000,12
20241007,125900,1235820500,226500,226500,226500,226500,0
20241007,125800,1235820500,226500,226500,226500,226500,5
20241007,125700,1234688000,226500,226000,226500,226000,11
20241007,125600,1232200000,226000,226000,226000,226000,3
20241007,125500,1231522000,227000,226500,227000,226500,8
20241007,125400,1229709500,226500,226000,226500,226000,7
20241007,125300,1228125500,226500,226500,226500,226500,6
20241007,125200,1226766500,226500,226500,226500,226500,1
20241007,125100,1226540000,226500,226500,226500,226500,31
20241007,125000,1219518500,226000,226500,226500,226000,18
20241007,124900,1215448000,226500,226000,227000,226000,53
20241007,124800,1203442500,226000,226000,226000,226000,4
20241007,124700,1202538500,226000,226000,226000,226000,0
20241007,124600,1202538500,226000,226000,226000,226000,3
20241007,124500,1201860500,226500,226500,226500,226500,3
20241007,124400,1201181000,227000,226500,227000,226500,61
20241007,124300,1187363500,226000,226000,226000,226000,3
20241007,124200,1186685500,225500,225500,225500,225500,4
20241007,124100,1185783500,226500,226000,226500,226000,72
20241007,124000,1169509000,226000,226500,226500,226000,36
20241007,123900,1161368000,226000,226000,226000,226000,7
20241007,123800,1159786000,226000,226000,226000,226000,0
20241007,123700,1159786000,226000,226500,226500,226000,6
20241007,123600,1158428500,226500,226000,226500,226000,4
20241007,123500,1157524000,226000,226000,226000,226000,4
20241007,123400,1156620000,226000,226000,226000,226000,0
20241007,123300,1156620000,226000,226000,226000,226000,4
20241007,123200,1155716000,226000,226000,226000,226000,3
20241007,123100,1155038000,226500,226500,226500,226500,0
20241007,123000,1155038000,226500,226500,226500,226500,8
20241007,122900,1153226000,226500,226000,226500,226000,16
20241007,122800,1149607500,226500,226000,226500,226000,7
20241007,122700,1148024000,226000,226000,226000,226000,0
20241007,122600,1148024000,226000,226000,226000,226000,3
20241007,122500,1147346000,226000,226500,226500,226000,17
20241007,122400,1143501500,226500,226500,226500,226500,0
20241007,122300,1143501500,226500,227000,227000,226500,15
20241007,122200,1140102000,226500,226500,226500,226500,4
20241007,122100,1139196000,226500,226500,226500,226500,3
20241007,122000,1138516500,226500,226500,226500,226500,17
20241007,121900,1134666000,227000,227000,227000,227000,2
20241007,121800,1134212000,226500,227000,227000,226500,88
20241007,121700,1114279500,227000,226500,227500,226500,77
20241007,121600,1096818000,226500,226500,226500,226500,11
20241007,121500,1094326500,226000,226000,226000,226000,8
20241007,121400,1092518500,226000,226500,226500,226000,10
20241007,121300,1090255000,226500,226500,226500,226500,0
20241007,121200,1090255000,226500,226500,226500,226500,21
20241007,121100,1085498500,226000,226000,226000,226000,11
20241007,121000,1083012500,226000,226000,226000,226000,0
20241007,120900,1083012500,226000,226500,226500,226000,7
20241007,120800,1081429000,226000,226000,226000,226000,0
20241007,120700,1081429000,226000,226000,226000,226000,6
20241007,120600,1080073000,226500,226000,226500,226000,2
20241007,120500,1079620500,226000,226500,226500,226000,9
20241007,120400,1077584000,226500,226000,226500,226000,9
20241007,120300,1075549000,226500,226500,226500,226500,0
20241007,120200,1075549000,226500,226000,226500,226000,22
20241007,120100,1070569500,226000,226500,226500,226000,2
20241007,120000,1070117000,226000,226500,226500,226000,11
20241007,115900,1067628500,226500,226500,226500,226500,1
20241007,115800,1067402000,226500,226500,226500,226500,1
20241007,115700,1067175500,226500,226500,226500,226500,1
20241007,115600,1066949000,226000,226000,226000,226000,3
20241007,115500,1066271000,226500,226500,226500,226500,6
20241007,115400,1064912000,226500,226500,226500,226500,6
20241007,115300,1063553000,226000,226000,226000,226000,7
20241007,115200,1061971000,226000,226000,226000,226000,0
20241007,115100,1061971000,226000,226000,226000,226000,2
20241007,115000,1061519000,226500,226500,226500,226500,2
20241007,114900,1061066000,226500,226500,226500,226500,6
20241007,114800,1059707000,226500,226500,226500,226500,14
20241007,114700,1056536000,226500,226500,226500,226500,0
20241007,114600,1056536000,226500,226000,227000,226000,49
20241007,114500,1045436500,226000,226000,226000,226000,5
20241007,114400,1044306500,226500,226000,226500,226000,4
20241007,114300,1043402000,226000,226500,227000,226000,9
20241007,114200,1041364500,226500,226500,226500,226500,10
20241007,114100,1039099500,226500,227000,227000,226500,9
20241007,114000,1037059500,226500,226500,226500,226500,14
20241007,113900,1033888500,226500,226500,226500,226500,14
20241007,113800,1030717500,227000,227000,227000,227000,0
20241007,113700,1030717500,227000,227000,227000,227000,6
20241007,113600,1029355500,226500,226500,226500,226500,6
20241007,113500,1027996500,226500,226500,227000,226500,45
20241007,113400,1017801500,226500,226000,226500,226000,7
20241007,113300,1016218000,226500,226500,226500,226500,0
20241007,113200,1016218000,226500,226000,226500,226000,8
20241007,113100,1014409500,226500,226500,226500,226500,6
20241007,113000,1013050500,226500,226500,226500,226500,4
20241007,112900,1012144500,226500,227000,227000,226500,54
20241007,112800,999912000,227500,227000,227500,227000,10
20241007,112700,997638500,227000,226500,227000,226500,27
20241007,112600,991513000,226500,226500,226500,226500,28
20241007,112500,985171000,226000,226000,226000,226000,0
20241007,112400,985171000,226000,226000,226000,226000,3
20241007,112300,984493000,226500,226500,226500,226500,5
20241007,112200,983360500,226500,226500,226500,226500,1
20241007,112100,983134000,226000,226500,226500,226000,8
20241007,112000,981323500,226500,226500,226500,226500,15
20241007,111900,977926000,226500,226500,226500,226500,1
20241007,111800,977699500,226500,226500,226500,226500,1
20241007,111700,977473000,226000,226500,226500,226000,4
20241007,111600,976568500,226000,226000,226000,226000,0
20241007,111500,976568500,226000,226000,226000,226000,0
20241007,111400,976568500,226000,226000,226000,226000,3
20241007,111300,975890500,226500,226500,226500,226500,3
20241007,111200,975211000,226000,226000,226000,226000,5
20241007,111100,974081000,227000,227000,227000,227000,0
20241007,111000,974081000,227000,226500,227000,226500,5
20241007,110900,972947000,226500,226500,226500,226500,10
20241007,110800,970682000,226500,226500,226500,226500,1
20241007,110700,970455500,226500,227000,227000,226500,13
20241007,110600,967506000,227500,226500,227500,226500,12
20241007,110500,964780500,226500,226500,226500,226500,24
20241007,110400,959344500,226000,226000,226000,226000,0
20241007,110300,959344500,226000,226000,226000,226000,3
20241007,110200,958666500,226500,226500,226500,226500,19
20241007,110100,954363000,226500,226500,226500,226500,10
20241007,110000,952098000,226500,226000,226500,226000,4
20241007,105900,951193000,226500,226000,226500,226000,6
20241007,105800,949835500,226500,226500,226500,226500,5
20241007,105700,948703000,226500,226500,226500,226500,0
20241007,105600,948703000,226500,226000,226500,226000,32
20241007,105500,941456500,226000,226000,226000,226000,1
20241007,105400,941230500,226000,226000,226000,226000,2
20241007,105300,940778500,226500,226500,226500,226500,6
20241007,105200,939419500,226500,226000,226500,226000,6
20241007,105100,938062000,226500,226500,226500,226500,1
20241007,105000,937835500,226500,226500,226500,226500,14
20241007,104900,934664500,227000,227000,227000,227000,3
20241007,104800,933983500,227500,227500,227500,227500,0
20241007,104700,933983500,227500,226500,227500,226500,31
20241007,104600,926945000,226500,226000,226500,226000,2
20241007,104500,926492500,226000,226500,226500,225500,58
20241007,104400,913391500,227000,227000,227000,227000,5
20241007,104300,912256500,227000,227000,227000,227000,3
20241007,104200,911575500,227500,226500,227500,226500,8
20241007,104100,909759000,226500,226500,226500,226500,1
20241007,104000,909532500,227000,227000,227000,227000,10
20241007,103900,907262500,227000,226500,227000,226500,6
20241007,103800,905901500,226500,226500,226500,226500,30
20241007,103700,899106500,226500,226500,226500,226500,0
20241007,103600,899106500,226500,226500,226500,226500,1
20241007,103500,898880000,226500,227000,227000,226500,35
20241007,103400,890942000,227000,227000,227500,227000,10
20241007,103300,888671500,227000,227000,227000,227000,1
20241007,103200,888444500,227000,227000,227000,226500,16
20241007,103100,884814000,226500,227500,227500,226500,68
20241007,103000,869377000,228000,228500,228500,228000,50
20241007,102900,857976500,229500,229000,229500,229000,25
20241007,102800,852249000,229000,229000,229000,229000,20
20241007,102700,847669000,229000,229500,229500,228000,33
20241007,102600,840104500,229500,229000,229500,228500,42
20241007,102500,830478500,229000,229000,229000,229000,47
20241007,102400,819715500,229000,229000,229000,228500,44
20241007,102300,809652000,229000,228000,229000,228000,44
20241007,102200,799579500,227500,228500,229000,227500,57
20241007,102100,786548000,228500,228500,228500,228500,37
20241007,102000,778093500,228000,229000,229000,227500,51
20241007,101900,766458500,229000,228500,229000,228500,47
20241007,101800,755709000,228500,228500,229000,227500,32
20241007,101700,748386500,228500,229000,229000,228000,43
20241007,101600,738554500,228500,229000,229000,228500,21
20241007,101500,733747000,228500,228000,229000,228000,132
20241007,101400,703584000,228000,228000,228500,228000,48
20241007,101300,692621500,228500,228500,228500,228000,29
20241007,101200,685996500,228500,228000,228500,228000,66
20241007,101100,670940000,228000,228000,228000,228000,49
20241007,101000,659768000,228000,227000,228000,227000,24
20241007,100900,654308000,227500,227500,227500,227000,42
20241007,100800,644755500,227500,227500,227500,227500,57
20241007,100700,631788000,227500,227500,227500,227500,38
20241007,100600,623143000,227000,227500,227500,227000,35
20241007,100500,615192500,227500,227000,227500,227000,41
20241007,100400,605866500,227000,226000,227000,226000,22
20241007,100300,600876500,226500,227000,227000,226500,37
20241007,100200,592478500,227000,227000,227000,226500,32
20241007,100100,585216500,227000,227000,227500,227000,25
20241007,100000,579532000,227500,227500,227500,226500,45
20241007,095900,569297000,227000,227000,227500,226500,36
20241007,095800,561131500,227000,227500,227500,227000,33
20241007,095700,553628000,227500,227500,227500,227500,38
20241007,095600,544983000,227500,227000,227500,227000,20
20241007,095500,540434000,227000,227000,227500,227000,44
20241007,095400,530444500,226500,227000,227000,226500,42
20241007,095300,520920500,227000,227000,227000,227000,39
20241007,095200,512067500,227000,226500,227000,226500,22
20241007,095100,507082500,227000,226500,227000,226500,22
20241007,095000,502098500,226500,226500,226500,226000,40
20241007,094900,493039000,226000,226500,226500,226000,21
20241007,094800,488283000,226500,226000,226500,225500,46
20241007,094700,477888000,226000,226500,226500,226000,28
20241007,094600,471549000,226500,226500,226500,226000,21
20241007,094500,466793000,226500,226000,226500,226000,41
20241007,094400,457515500,226500,226000,226500,226000,21
20241007,094300,452759500,226000,226000,226500,226000,40
20241007,094200,443719000,226000,226000,226000,226000,22
20241007,094100,438747000,226000,226000,226000,225500,47
20241007,094000,428134500,226000,225500,226000,224500,32
20241007,093900,420916500,225500,225500,225500,225500,23
20241007,093800,415730000,225500,225500,225500,225000,85
20241007,093700,396587000,225500,225500,226000,225500,21
20241007,093600,391842000,226000,225500,226000,225500,38
20241007,093500,383263000,225500,226000,226000,225500,29
20241007,093400,376713000,226000,225500,226000,225000,105
20241007,093300,353029500,226000,225000,226000,225000,40
20241007,093200,344001000,225500,225000,225500,224500,123
20241007,093100,316282500,225000,224500,225000,224500,43
20241007,093000,306610500,224500,225000,225000,223500,31
20241007,092900,299652000,225000,224000,225000,223500,441
20241007,092800,200878000,223500,223500,223500,223500,0
20241007,092700,200878000,223500,223500,223500,223500,6
20241007,092600,199537000,224000,224000,224000,224000,8
20241007,092500,197745000,224000,224000,224000,224000,30
20241007,092400,191025000,223500,223500,223500,223500,0
20241007,092300,191025000,223500,223500,223500,223500,84
20241007,092200,172251000,223000,223000,223000,223000,0
20241007,092100,172251000,223000,223000,223000,223000,0
20241007,092000,172251000,223000,223000,223000,223000,9
20241007,091900,170244000,222500,222500,222500,222500,1
20241007,091800,170021500,223000,223000,223000,223000,0
20241007,091700,170021500,223000,223000,223000,223000,23
20241007,091600,164892500,222000,222000,222000,222000,2
20241007,091500,164448500,222000,223500,223500,222000,21
20241007,091400,159771000,223000,223000,223000,223000,0
20241007,091300,159771000,223000,223000,223000,223000,11
20241007,091200,157318000,223500,223500,223500,223500,0
20241007,091100,157318000,223500,223500,223500,223500,31
20241007,091000,150389500,223000,222000,223000,222000,22
20241007,090900,145494500,222000,222000,222000,222000,0
20241007,090800,145494500,222000,222000,222000,222000,37
20241007,090700,137280500,222000,222500,222500,222000,20
20241007,090600,132834000,223500,223500,223500,223500,1
20241007,090500,132610500,223000,222000,223500,221500,127
20241007,090400,104407500,222000,222000,222000,221500,89
20241007,090300,84670000,222000,222500,223500,222000,182
20241007,090200,44218000,223000,223000,223000,223000,11
20241007,090100,41765000,223000,223500,223500,223000,88
20241007,090000,22126500,223500,223500,223500,223500,99
Reference in New Issue Copy Permalink