ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/253450/min/candle-20241021.csv

720 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
20241021,205700,2082937800,37250,37250,37250,37250,1286
20241021,205600,2082937800,37250,37250,37250,37250,0
20241021,205500,2082937800,37250,37250,37250,37250,0
20241021,205400,2082937800,37250,37250,37250,37250,0
20241021,205300,2082937800,37250,37250,37250,37250,0
20241021,205200,2082937800,37250,37250,37250,37250,0
20241021,205100,2082937800,37250,37250,37250,37250,0
20241021,205000,2082937800,37250,37250,37250,37250,0
20241021,204900,2082937800,37250,37250,37250,37250,0
20241021,204800,2082937800,37250,37250,37250,37250,0
20241021,204700,2082937800,37250,37250,37250,37250,0
20241021,204600,2082937800,37250,37250,37250,37250,0
20241021,204500,2082937800,37250,37250,37250,37250,0
20241021,204400,2082937800,37250,37250,37250,37250,0
20241021,204300,2082937800,37250,37250,37250,37250,0
20241021,204200,2082937800,37250,37250,37250,37250,0
20241021,204100,2082937800,37250,37250,37250,37250,0
20241021,204000,2082937800,37250,37250,37250,37250,0
20241021,203900,2082937800,37250,37250,37250,37250,0
20241021,203800,2082937800,37250,37250,37250,37250,0
20241021,203700,2082937800,37250,37250,37250,37250,0
20241021,203600,2082937800,37250,37250,37250,37250,0
20241021,203500,2082937800,37250,37250,37250,37250,0
20241021,203400,2082937800,37250,37250,37250,37250,0
20241021,203300,2082937800,37250,37250,37250,37250,0
20241021,203200,2082937800,37250,37250,37250,37250,0
20241021,203100,2082937800,37250,37250,37250,37250,0
20241021,203000,2082937800,37250,37250,37250,37250,0
20241021,202900,2082937800,37250,37250,37250,37250,0
20241021,202800,2082937800,37250,37250,37250,37250,0
20241021,202700,2082937800,37250,37250,37250,37250,1286
20241021,202600,2082937800,37250,37250,37250,37250,0
20241021,202500,2082937800,37250,37250,37250,37250,0
20241021,202400,2082937800,37250,37250,37250,37250,0
20241021,202300,2082937800,37250,37250,37250,37250,0
20241021,202200,2082937800,37250,37250,37250,37250,0
20241021,202100,2082937800,37250,37250,37250,37250,0
20241021,202000,2082937800,37250,37250,37250,37250,0
20241021,201900,2082937800,37250,37250,37250,37250,0
20241021,201800,2082937800,37250,37250,37250,37250,0
20241021,201700,2082937800,37250,37250,37250,37250,0
20241021,201600,2082937800,37250,37250,37250,37250,0
20241021,201500,2082937800,37250,37250,37250,37250,0
20241021,201400,2082937800,37250,37250,37250,37250,0
20241021,201300,2082937800,37250,37250,37250,37250,0
20241021,201200,2082937800,37250,37250,37250,37250,0
20241021,201100,2082937800,37250,37250,37250,37250,0
20241021,201000,2082937800,37250,37250,37250,37250,0
20241021,200900,2082937800,37250,37250,37250,37250,0
20241021,200800,2082937800,37250,37250,37250,37250,0
20241021,200700,2082937800,37250,37250,37250,37250,0
20241021,200600,2082937800,37250,37250,37250,37250,0
20241021,200500,2082937800,37250,37250,37250,37250,0
20241021,200400,2082937800,37250,37250,37250,37250,0
20241021,200300,2082937800,37250,37250,37250,37250,0
20241021,200200,2082937800,37250,37250,37250,37250,0
20241021,200100,2082937800,37250,37250,37250,37250,0
20241021,200000,2082937800,37250,37250,37250,37250,0
20241021,195900,2082937800,37250,37250,37250,37250,0
20241021,195800,2082937800,37250,37250,37250,37250,0
20241021,195700,2082937800,37250,37250,37250,37250,1286
20241021,195600,2082937800,37250,37250,37250,37250,0
20241021,195500,2082937800,37250,37250,37250,37250,0
20241021,195400,2082937800,37250,37250,37250,37250,0
20241021,195300,2082937800,37250,37250,37250,37250,0
20241021,195200,2082937800,37250,37250,37250,37250,0
20241021,195100,2082937800,37250,37250,37250,37250,0
20241021,195000,2082937800,37250,37250,37250,37250,0
20241021,194900,2082937800,37250,37250,37250,37250,0
20241021,194800,2082937800,37250,37250,37250,37250,0
20241021,194700,2082937800,37250,37250,37250,37250,0
20241021,194600,2082937800,37250,37250,37250,37250,0
20241021,194500,2082937800,37250,37250,37250,37250,0
20241021,194400,2082937800,37250,37250,37250,37250,0
20241021,194300,2082937800,37250,37250,37250,37250,0
20241021,194200,2082937800,37250,37250,37250,37250,0
20241021,194100,2082937800,37250,37250,37250,37250,0
20241021,194000,2082937800,37250,37250,37250,37250,0
20241021,193900,2082937800,37250,37250,37250,37250,0
20241021,193800,2082937800,37250,37250,37250,37250,0
20241021,193700,2082937800,37250,37250,37250,37250,0
20241021,193600,2082937800,37250,37250,37250,37250,0
20241021,193500,2082937800,37250,37250,37250,37250,0
20241021,193400,2082937800,37250,37250,37250,37250,0
20241021,193300,2082937800,37250,37250,37250,37250,0
20241021,193200,2082937800,37250,37250,37250,37250,0
20241021,193100,2082937800,37250,37250,37250,37250,0
20241021,193000,2082937800,37250,37250,37250,37250,0
20241021,192900,2082937800,37250,37250,37250,37250,0
20241021,192800,2082937800,37250,37250,37250,37250,0
20241021,192700,2082937800,37250,37250,37250,37250,1286
20241021,192600,2082937800,37250,37250,37250,37250,0
20241021,192500,2082937800,37250,37250,37250,37250,0
20241021,192400,2082937800,37250,37250,37250,37250,0
20241021,192300,2082937800,37250,37250,37250,37250,0
20241021,192200,2082937800,37250,37250,37250,37250,0
20241021,192100,2082937800,37250,37250,37250,37250,0
20241021,192000,2082937800,37250,37250,37250,37250,0
20241021,191900,2082937800,37250,37250,37250,37250,0
20241021,191800,2082937800,37250,37250,37250,37250,0
20241021,191700,2082937800,37250,37250,37250,37250,0
20241021,191600,2082937800,37250,37250,37250,37250,0
20241021,191500,2082937800,37250,37250,37250,37250,0
20241021,191400,2082937800,37250,37250,37250,37250,0
20241021,191300,2082937800,37250,37250,37250,37250,0
20241021,191200,2082937800,37250,37250,37250,37250,0
20241021,191100,2082937800,37250,37250,37250,37250,0
20241021,191000,2082937800,37250,37250,37250,37250,0
20241021,190900,2082937800,37250,37250,37250,37250,0
20241021,190800,2082937800,37250,37250,37250,37250,0
20241021,190700,2082937800,37250,37250,37250,37250,0
20241021,190600,2082937800,37250,37250,37250,37250,0
20241021,190500,2082937800,37250,37250,37250,37250,0
20241021,190400,2082937800,37250,37250,37250,37250,0
20241021,190300,2082937800,37250,37250,37250,37250,0
20241021,190200,2082937800,37250,37250,37250,37250,0
20241021,190100,2082937800,37250,37250,37250,37250,0
20241021,190000,2082937800,37250,37250,37250,37250,0
20241021,185900,2082937800,37250,37250,37250,37250,0
20241021,185800,2082937800,37250,37250,37250,37250,0
20241021,185700,2082937800,37250,37250,37250,37250,1286
20241021,185600,2082937800,37250,37250,37250,37250,0
20241021,185500,2082937800,37250,37250,37250,37250,0
20241021,185400,2082937800,37250,37250,37250,37250,0
20241021,185300,2082937800,37250,37250,37250,37250,0
20241021,185200,2082937800,37250,37250,37250,37250,0
20241021,185100,2082937800,37250,37250,37250,37250,0
20241021,185000,2082937800,37250,37250,37250,37250,0
20241021,184900,2082937800,37250,37250,37250,37250,0
20241021,184800,2082937800,37250,37250,37250,37250,0
20241021,184700,2082937800,37250,37250,37250,37250,0
20241021,184600,2082937800,37250,37250,37250,37250,0
20241021,184500,2082937800,37250,37250,37250,37250,0
20241021,184400,2082937800,37250,37250,37250,37250,0
20241021,184300,2082937800,37250,37250,37250,37250,0
20241021,184200,2082937800,37250,37250,37250,37250,0
20241021,184100,2082937800,37250,37250,37250,37250,0
20241021,184000,2082937800,37250,37250,37250,37250,0
20241021,183900,2082937800,37250,37250,37250,37250,0
20241021,183800,2082937800,37250,37250,37250,37250,0
20241021,183700,2082937800,37250,37250,37250,37250,0
20241021,183600,2082937800,37250,37250,37250,37250,0
20241021,183500,2082937800,37250,37250,37250,37250,0
20241021,183400,2082937800,37250,37250,37250,37250,0
20241021,183300,2082937800,37250,37250,37250,37250,0
20241021,183200,2082937800,37250,37250,37250,37250,0
20241021,183100,2082937800,37250,37250,37250,37250,0
20241021,183000,2082937800,37250,37250,37250,37250,0
20241021,182900,2082937800,37250,37250,37250,37250,0
20241021,182800,2082937800,37250,37250,37250,37250,0
20241021,182700,2082937800,37250,37250,37250,37250,1286
20241021,182600,2082937800,37250,37250,37250,37250,0
20241021,182500,2082937800,37250,37250,37250,37250,0
20241021,182400,2082937800,37250,37250,37250,37250,0
20241021,182300,2082937800,37250,37250,37250,37250,0
20241021,182200,2082937800,37250,37250,37250,37250,0
20241021,182100,2082937800,37250,37250,37250,37250,0
20241021,182000,2082937800,37250,37250,37250,37250,0
20241021,181900,2082937800,37250,37250,37250,37250,0
20241021,181800,2082937800,37250,37250,37250,37250,0
20241021,181700,2082937800,37250,37250,37250,37250,0
20241021,181600,2082937800,37250,37250,37250,37250,0
20241021,181500,2082937800,37250,37250,37250,37250,0
20241021,181400,2082937800,37250,37250,37250,37250,0
20241021,181300,2082937800,37250,37250,37250,37250,0
20241021,181200,2082937800,37250,37250,37250,37250,0
20241021,181100,2082937800,37250,37250,37250,37250,0
20241021,181000,2082937800,37250,37250,37250,37250,0
20241021,180900,2082937800,37250,37250,37250,37250,0
20241021,180800,2082937800,37250,37250,37250,37250,0
20241021,180700,2082937800,37250,37250,37250,37250,0
20241021,180600,2082937800,37250,37250,37250,37250,0
20241021,180500,2082937800,37250,37250,37250,37250,0
20241021,180400,2082937800,37250,37250,37250,37250,0
20241021,180300,2082937800,37250,37250,37250,37250,0
20241021,180200,2082937800,37250,37250,37250,37250,0
20241021,180100,2082937800,37250,37250,37250,37250,0
20241021,180000,2082937800,37250,37250,37250,37250,0
20241021,175900,2082937800,37250,37250,37250,37250,0
20241021,175800,2082937800,37250,37250,37250,37250,0
20241021,175700,2082937800,37250,37250,37250,37250,1286
20241021,175600,2082937800,37250,37250,37250,37250,0
20241021,175500,2082937800,37250,37250,37250,37250,0
20241021,175400,2082937800,37250,37250,37250,37250,0
20241021,175300,2082937800,37250,37250,37250,37250,0
20241021,175200,2082937800,37250,37250,37250,37250,0
20241021,175100,2082937800,37250,37250,37250,37250,0
20241021,175000,2082937800,37250,37250,37250,37250,0
20241021,174900,2082937800,37250,37250,37250,37250,0
20241021,174800,2082937800,37250,37250,37250,37250,0
20241021,174700,2082937800,37250,37250,37250,37250,0
20241021,174600,2082937800,37250,37250,37250,37250,0
20241021,174500,2082937800,37250,37250,37250,37250,0
20241021,174400,2082937800,37250,37250,37250,37250,0
20241021,174300,2082937800,37250,37250,37250,37250,0
20241021,174200,2082937800,37250,37250,37250,37250,0
20241021,174100,2082937800,37250,37250,37250,37250,0
20241021,174000,2082937800,37250,37250,37250,37250,0
20241021,173900,2082937800,37250,37250,37250,37250,0
20241021,173800,2082937800,37250,37250,37250,37250,0
20241021,173700,2082937800,37250,37250,37250,37250,0
20241021,173600,2082937800,37250,37250,37250,37250,0
20241021,173500,2082937800,37250,37250,37250,37250,0
20241021,173400,2082937800,37250,37250,37250,37250,0
20241021,173300,2082937800,37250,37250,37250,37250,0
20241021,173200,2082937800,37250,37250,37250,37250,0
20241021,173100,2082937800,37250,37250,37250,37250,0
20241021,173000,2082937800,37250,37250,37250,37250,0
20241021,172900,2082937800,37250,37250,37250,37250,0
20241021,172800,2082937800,37250,37250,37250,37250,0
20241021,172700,2082937800,37250,37250,37250,37250,1286
20241021,172600,2082937800,37250,37250,37250,37250,0
20241021,172500,2082937800,37250,37250,37250,37250,0
20241021,172400,2082937800,37250,37250,37250,37250,0
20241021,172300,2082937800,37250,37250,37250,37250,0
20241021,172200,2082937800,37250,37250,37250,37250,0
20241021,172100,2082937800,37250,37250,37250,37250,0
20241021,172000,2082937800,37250,37250,37250,37250,0
20241021,171900,2082937800,37250,37250,37250,37250,0
20241021,171800,2082937800,37250,37250,37250,37250,0
20241021,171700,2082937800,37250,37250,37250,37250,0
20241021,171600,2082937800,37250,37250,37250,37250,0
20241021,171500,2082937800,37250,37250,37250,37250,0
20241021,171400,2082937800,37250,37250,37250,37250,0
20241021,171300,2082937800,37250,37250,37250,37250,0
20241021,171200,2082937800,37250,37250,37250,37250,0
20241021,171100,2082937800,37250,37250,37250,37250,0
20241021,171000,2082937800,37250,37250,37250,37250,0
20241021,170900,2082937800,37250,37250,37250,37250,0
20241021,170800,2082937800,37250,37250,37250,37250,0
20241021,170700,2082937800,37250,37250,37250,37250,0
20241021,170600,2082937800,37250,37250,37250,37250,0
20241021,170500,2082937800,37250,37250,37250,37250,0
20241021,170400,2082937800,37250,37250,37250,37250,0
20241021,170300,2082937800,37250,37250,37250,37250,0
20241021,170200,2082937800,37250,37250,37250,37250,0
20241021,170100,2082937800,37250,37250,37250,37250,0
20241021,170000,2082937800,37250,37250,37250,37250,0
20241021,165900,2082937800,37250,37250,37250,37250,0
20241021,165800,2082937800,37250,37250,37250,37250,0
20241021,165700,2082937800,37250,37250,37250,37250,1286
20241021,165600,2082937800,37250,37250,37250,37250,0
20241021,165500,2082937800,37250,37250,37250,37250,0
20241021,165400,2082937800,37250,37250,37250,37250,0
20241021,165300,2082937800,37250,37250,37250,37250,0
20241021,165200,2082937800,37250,37250,37250,37250,0
20241021,165100,2082937800,37250,37250,37250,37250,0
20241021,165000,2082937800,37250,37250,37250,37250,0
20241021,164900,2082937800,37250,37250,37250,37250,0
20241021,164800,2082937800,37250,37250,37250,37250,0
20241021,164700,2082937800,37250,37250,37250,37250,0
20241021,164600,2082937800,37250,37250,37250,37250,0
20241021,164500,2082937800,37250,37250,37250,37250,0
20241021,164400,2082937800,37250,37250,37250,37250,0
20241021,164300,2082937800,37250,37250,37250,37250,0
20241021,164200,2082937800,37250,37250,37250,37250,0
20241021,164100,2082937800,37250,37250,37250,37250,0
20241021,164000,2082937800,37250,37250,37250,37250,0
20241021,163900,2082937800,37250,37250,37250,37250,0
20241021,163800,2082937800,37250,37250,37250,37250,0
20241021,163700,2082937800,37250,37250,37250,37250,0
20241021,163600,2082937800,37250,37250,37250,37250,0
20241021,163500,2082937800,37250,37250,37250,37250,0
20241021,163400,2082937800,37250,37250,37250,37250,0
20241021,163300,2082937800,37250,37250,37250,37250,0
20241021,163200,2082937800,37250,37250,37250,37250,0
20241021,163100,2082937800,37250,37250,37250,37250,0
20241021,163000,2082937800,37250,37250,37250,37250,0
20241021,162900,2082937800,37250,37250,37250,37250,0
20241021,162800,2082937800,37250,37250,37250,37250,0
20241021,162700,2082937800,37250,37250,37250,37250,1286
20241021,162600,2082937800,37250,37250,37250,37250,0
20241021,162500,2082937800,37250,37250,37250,37250,0
20241021,162400,2082937800,37250,37250,37250,37250,0
20241021,162300,2082937800,37250,37250,37250,37250,0
20241021,162200,2082937800,37250,37250,37250,37250,0
20241021,162100,2082937800,37250,37250,37250,37250,0
20241021,162000,2082937800,37250,37250,37250,37250,0
20241021,161900,2082937800,37250,37250,37250,37250,0
20241021,161800,2082937800,37250,37250,37250,37250,0
20241021,161700,2082937800,37250,37250,37250,37250,0
20241021,161600,2082937800,37250,37250,37250,37250,0
20241021,161500,2082937800,37250,37250,37250,37250,0
20241021,161400,2082937800,37250,37250,37250,37250,0
20241021,161300,2082937800,37250,37250,37250,37250,0
20241021,161200,2082937800,37250,37250,37250,37250,0
20241021,161100,2082937800,37250,37250,37250,37250,0
20241021,161000,2082937800,37250,37250,37250,37250,0
20241021,160900,2082937800,37250,37250,37250,37250,0
20241021,160800,2082937800,37250,37250,37250,37250,0
20241021,160700,2082937800,37250,37250,37250,37250,0
20241021,160600,2082937800,37250,37250,37250,37250,0
20241021,160500,2082937800,37250,37250,37250,37250,0
20241021,160400,2082937800,37250,37250,37250,37250,0
20241021,160300,2082937800,37250,37250,37250,37250,0
20241021,160200,2082937800,37250,37250,37250,37250,0
20241021,160100,2082937800,37250,37250,37250,37250,0
20241021,160000,2082937800,37250,37250,37250,37250,0
20241021,155900,2082937800,37250,37250,37250,37250,0
20241021,155800,2082937800,37250,37250,37250,37250,0
20241021,155700,2082937800,37250,37250,37250,37250,1286
20241021,155600,2082937800,37250,37250,37250,37250,0
20241021,155500,2082937800,37250,37250,37250,37250,0
20241021,155400,2082937800,37250,37250,37250,37250,0
20241021,155300,2082937800,37250,37250,37250,37250,0
20241021,155200,2082937800,37250,37250,37250,37250,0
20241021,155100,2082937800,37250,37250,37250,37250,0
20241021,155000,2082937800,37250,37250,37250,37250,0
20241021,154900,2082937800,37250,37250,37250,37250,0
20241021,154800,2082937800,37250,37250,37250,37250,0
20241021,154700,2082937800,37250,37250,37250,37250,0
20241021,154600,2082937800,37250,37250,37250,37250,0
20241021,154500,2082937800,37250,37250,37250,37250,0
20241021,154400,2082937800,37250,37250,37250,37250,0
20241021,154300,2082937800,37250,37250,37250,37250,0
20241021,154200,2082937800,37250,37250,37250,37250,0
20241021,154100,2082937800,37250,37250,37250,37250,0
20241021,154000,2082937800,37250,37250,37250,37250,0
20241021,153900,2082937800,37250,37250,37250,37250,0
20241021,153800,2082937800,37250,37250,37250,37250,0
20241021,153700,2082937800,37250,37250,37250,37250,0
20241021,153600,2082937800,37250,37250,37250,37250,0
20241021,153500,2082937800,37250,37250,37250,37250,0
20241021,153400,2082937800,37250,37250,37250,37250,0
20241021,153300,2082937800,37250,37250,37250,37250,0
20241021,153200,2082937800,37250,37250,37250,37250,0
20241021,153100,2082937800,37250,37250,37250,37250,0
20241021,153000,2082937800,37250,37250,37250,37250,1286
20241021,152900,2035034300,37400,37400,37400,37400,0
20241021,152800,2035034300,37400,37400,37400,37400,0
20241021,152700,2035034300,37400,37400,37400,37400,0
20241021,152600,2035034300,37400,37400,37400,37400,0
20241021,152500,2035034300,37400,37400,37400,37400,0
20241021,152400,2035034300,37400,37400,37400,37400,0
20241021,152300,2035034300,37400,37400,37400,37400,0
20241021,152200,2035034300,37400,37400,37400,37400,0
20241021,152100,2035034300,37400,37400,37400,37400,0
20241021,152000,2035034300,37400,37400,37400,37400,0
20241021,151900,2035034300,37400,37400,37400,37400,24
20241021,151800,2034136700,37400,37400,37450,37350,360
20241021,151700,2020686400,37350,37350,37350,37350,1
20241021,151600,2020649050,37350,37350,37350,37350,36
20241021,151500,2019304450,37400,37350,37400,37350,5
20241021,151400,2019117550,37400,37400,37400,37400,25
20241021,151300,2018182550,37400,37400,37400,37400,27
20241021,151200,2017172750,37400,37400,37400,37400,102
20241021,151100,2013357950,37350,37400,37400,37350,13
20241021,151000,2012872050,37350,37350,37350,37350,2
20241021,150900,2012797350,37350,37350,37350,37350,34
20241021,150800,2011527450,37400,37400,37400,37400,11
20241021,150700,2011116050,37500,37500,37500,37500,26
20241021,150600,2010141050,37500,37500,37500,37400,54
20241021,150500,2008121250,37500,37500,37500,37500,10
20241021,150400,2007746250,37500,37450,37500,37450,53
20241021,150300,2005761350,37450,37450,37450,37450,50
20241021,150200,2003888850,37350,37350,37350,37350,3
20241021,150100,2003776800,37350,37400,37400,37350,121
20241021,150000,1999251500,37450,37400,37450,37350,27
20241021,145900,1998241700,37400,37400,37400,37400,14
20241021,145800,1997718100,37400,37400,37400,37400,0
20241021,145700,1997718100,37400,37400,37400,37400,1
20241021,145600,1997680700,37300,37350,37400,37300,99
20241021,145500,1993983350,37400,37400,37400,37400,10
20241021,145400,1993609350,37400,37350,37400,37350,15
20241021,145300,1993048600,37350,37450,37450,37350,90
20241021,145200,1989686900,37450,37450,37450,37450,0
20241021,145100,1989686900,37450,37450,37450,37450,5
20241021,145000,1989499650,37500,37500,37500,37500,0
20241021,144900,1989499650,37500,37350,37500,37350,31
20241021,144800,1988341150,37400,37400,37400,37400,9
20241021,144700,1988004550,37400,37400,37400,37400,0
20241021,144600,1988004550,37400,37400,37400,37400,1
20241021,144500,1987967150,37400,37350,37400,37350,32
20241021,144400,1986771850,37350,37350,37400,37350,236
20241021,144300,1977957200,37400,37400,37400,37400,4
20241021,144200,1977807600,37400,37400,37400,37400,370
20241021,144100,1963969600,37500,37500,37500,37500,1
20241021,144000,1963932100,37500,37400,37500,37400,9
20241021,143900,1963595100,37450,37450,37450,37450,10
20241021,143800,1963220600,37550,37550,37550,37550,10
20241021,143700,1962845100,37550,37550,37550,37550,0
20241021,143600,1962845100,37550,37550,37550,37550,0
20241021,143500,1962845100,37550,37450,37550,37450,103
20241021,143400,1958980850,37450,37450,37450,37450,7
20241021,143300,1958718700,37450,37450,37450,37450,48
20241021,143200,1956921100,37450,37450,37450,37450,20
20241021,143100,1956172100,37450,37450,37450,37450,30
20241021,143000,1955048600,37450,37450,37450,37450,152
20241021,142900,1949356200,37450,37450,37450,37450,10
20241021,142800,1948981700,37450,37450,37450,37450,0
20241021,142700,1948981700,37450,37450,37450,37450,3
20241021,142600,1948869350,37450,37450,37450,37400,8
20241021,142500,1948569850,37400,37400,37400,37400,1
20241021,142400,1948532450,37450,37450,37450,37450,158
20241021,142300,1942615350,37450,37500,37500,37450,4
20241021,142200,1942465500,37450,37450,37450,37450,14
20241021,142100,1941941200,37500,37500,37500,37500,93
20241021,142000,1938453700,37550,37550,37550,37550,1
20241021,141900,1938416150,37550,37550,37550,37550,23
20241021,141800,1937552500,37550,37550,37550,37550,2
20241021,141700,1937477400,37550,37550,37550,37550,1
20241021,141600,1937439850,37550,37550,37550,37550,0
20241021,141500,1937439850,37550,37500,37550,37500,2
20241021,141400,1937364800,37550,37550,37550,37550,61
20241021,141300,1935074250,37500,37500,37500,37500,56
20241021,141200,1932974250,37550,37500,37550,37500,11
20241021,141100,1932561700,37550,37550,37550,37550,0
20241021,141000,1932561700,37550,37550,37550,37550,0
20241021,140900,1932561700,37550,37550,37550,37550,30
20241021,140800,1931435200,37550,37550,37550,37550,1
20241021,140700,1931397650,37500,37500,37500,37500,1
20241021,140600,1931360150,37550,37550,37550,37550,2
20241021,140500,1931285050,37550,37550,37550,37550,1
20241021,140400,1931247500,37500,37500,37500,37500,0
20241021,140300,1931247500,37500,37550,37550,37500,3
20241021,140200,1931134900,37550,37550,37550,37500,231
20241021,140100,1922465850,37550,37550,37550,37550,26
20241021,140000,1921489550,37550,37500,37550,37500,4
20241021,135900,1921339400,37550,37500,37550,37500,2
20241021,135800,1921264350,37500,37500,37500,37500,134
20241021,135700,1916239350,37500,37450,37500,37450,101
20241021,135600,1912451900,37500,37500,37500,37500,0
20241021,135500,1912451900,37500,37450,37500,37450,2
20241021,135400,1912376950,37450,37450,37450,37450,20
20241021,135300,1911627950,37500,37500,37500,37500,0
20241021,135200,1911627950,37500,37500,37500,37500,0
20241021,135100,1911627950,37500,37500,37500,37500,18
20241021,135000,1910952950,37450,37450,37450,37450,10
20241021,134900,1910578450,37450,37500,37500,37450,177
20241021,134800,1903942800,37550,37550,37550,37550,4
20241021,134700,1903792600,37500,37500,37500,37500,0
20241021,134600,1903792600,37500,37600,37600,37500,81
20241021,134500,1900754300,37550,37600,37600,37550,16
20241021,134400,1900153050,37550,37550,37550,37550,2
20241021,134300,1900077950,37550,37550,37550,37550,2
20241021,134200,1900002850,37550,37550,37550,37550,2
20241021,134100,1899927750,37550,37550,37550,37550,10
20241021,134000,1899552250,37500,37550,37550,37500,70
20241021,133900,1896923950,37600,37600,37600,37600,0
20241021,133800,1896923950,37600,37550,37600,37550,14
20241021,133700,1896398200,37600,37600,37600,37600,132
20241021,133600,1891435000,37600,37600,37600,37600,2
20241021,133500,1891359800,37550,37550,37550,37550,0
20241021,133400,1891359800,37550,37550,37550,37550,0
20241021,133300,1891359800,37550,37550,37550,37550,147
20241021,133200,1885839950,37550,37550,37550,37550,0
20241021,133100,1885839950,37550,37550,37550,37550,44
20241021,133000,1884187750,37550,37550,37550,37550,26
20241021,132900,1883211450,37550,37550,37550,37550,12
20241021,132800,1882760850,37500,37500,37500,37500,1
20241021,132700,1882723350,37550,37550,37550,37550,0
20241021,132600,1882723350,37550,37500,37550,37500,2
20241021,132500,1882648300,37500,37500,37500,37500,14
20241021,132400,1882123300,37500,37500,37500,37500,0
20241021,132300,1882123300,37500,37500,37500,37500,4
20241021,132200,1881973300,37500,37500,37500,37500,0
20241021,132100,1881973300,37500,37500,37500,37500,9
20241021,132000,1881635800,37550,37550,37550,37550,10
20241021,131900,1881260300,37550,37550,37550,37550,16
20241021,131800,1880659500,37500,37500,37500,37500,0
20241021,131700,1880659500,37500,37500,37500,37500,3
20241021,131600,1880547000,37500,37500,37500,37500,0
20241021,131500,1880547000,37500,37500,37500,37500,249
20241021,131400,1871209500,37500,37450,37500,37450,22
20241021,131300,1870385000,37450,37450,37450,37450,21
20241021,131200,1869598550,37450,37450,37450,37450,12
20241021,131100,1869149150,37450,37500,37500,37450,42
20241021,131000,1867575000,37550,37550,37550,37550,0
20241021,130900,1867575000,37550,37550,37550,37550,30
20241021,130800,1866448500,37550,37550,37550,37550,1
20241021,130700,1866410950,37550,37550,37550,37550,80
20241021,130600,1863406950,37500,37500,37500,37500,48
20241021,130500,1861606950,37500,37500,37500,37500,0
20241021,130400,1861606950,37500,37500,37500,37500,1
20241021,130300,1861569450,37500,37600,37600,37500,130
20241021,130200,1856685800,37650,37650,37650,37650,5
20241021,130100,1856497550,37650,37650,37650,37650,75
20241021,130000,1853673800,37650,37650,37650,37650,1
20241021,125900,1853636150,37600,37600,37600,37600,280
20241021,125800,1843108150,37600,37600,37600,37600,45
20241021,125700,1841416150,37600,37600,37600,37600,24
20241021,125600,1840513750,37600,37600,37600,37600,13
20241021,125500,1840024950,37600,37600,37600,37600,1
20241021,125400,1839987350,37550,37550,37550,37550,2
20241021,125300,1839912250,37550,37550,37550,37550,0
20241021,125200,1839912250,37550,37550,37550,37550,1
20241021,125100,1839874700,37550,37550,37550,37550,30
20241021,125000,1838748200,37600,37600,37600,37600,0
20241021,124900,1838748200,37600,37500,37600,37500,3
20241021,124800,1838635600,37500,37550,37550,37500,3
20241021,124700,1838523000,37600,37600,37600,37600,50
20241021,124600,1836643000,37600,37550,37600,37500,401
20241021,124500,1821601900,37550,37550,37550,37550,60
20241021,124400,1819348900,37550,37600,37600,37550,27
20241021,124300,1818334900,37600,37600,37600,37600,0
20241021,124200,1818334900,37600,37600,37600,37600,67
20241021,124100,1815815700,37600,37600,37600,37600,1
20241021,124000,1815778100,37600,37600,37600,37600,1
20241021,123900,1815740500,37600,37600,37600,37600,0
20241021,123800,1815740500,37600,37600,37600,37600,0
20241021,123700,1815740500,37600,37600,37600,37600,0
20241021,123600,1815740500,37600,37600,37600,37600,0
20241021,123500,1815740500,37600,37600,37600,37600,1
20241021,123400,1815702900,37600,37600,37600,37600,0
20241021,123300,1815702900,37600,37600,37600,37600,200
20241021,123200,1808182900,37600,37500,37600,37500,27
20241021,123100,1807169750,37550,37550,37550,37550,7
20241021,123000,1806906900,37550,37600,37600,37550,11
20241021,122900,1806493800,37550,37550,37550,37550,16
20241021,122800,1805893000,37550,37550,37550,37550,0
20241021,122700,1805893000,37550,37550,37550,37550,10
20241021,122600,1805517500,37600,37600,37600,37600,1
20241021,122500,1805479900,37550,37600,37600,37550,80
20241021,122400,1802474900,37550,37550,37550,37550,53
20241021,122300,1800484750,37550,37550,37550,37550,32
20241021,122200,1799283150,37550,37600,37600,37550,25
20241021,122100,1798344150,37600,37600,37600,37600,1
20241021,122000,1798306550,37600,37600,37600,37600,1
20241021,121900,1798268950,37600,37600,37600,37600,23
20241021,121800,1797404150,37600,37600,37600,37600,0
20241021,121700,1797404150,37600,37600,37600,37600,2
20241021,121600,1797328950,37600,37600,37600,37600,1
20241021,121500,1797291350,37600,37600,37600,37600,3
20241021,121400,1797178550,37600,37600,37600,37600,15
20241021,121300,1796614550,37600,37600,37600,37600,0
20241021,121200,1796614550,37600,37600,37600,37600,0
20241021,121100,1796614550,37600,37550,37600,37550,21
20241021,121000,1795825000,37550,37550,37550,37550,6
20241021,120900,1795599700,37550,37550,37550,37550,38
20241021,120800,1794172800,37600,37600,37600,37600,1
20241021,120700,1794135200,37650,37550,37650,37550,68
20241021,120600,1791581450,37550,37550,37550,37550,72
20241021,120500,1788877850,37600,37600,37600,37600,0
20241021,120400,1788877850,37600,37600,37600,37600,3
20241021,120300,1788765050,37600,37600,37600,37600,47
20241021,120200,1786997850,37600,37750,37750,37600,383
20241021,120100,1772569150,37700,37700,37700,37700,50
20241021,120000,1770684150,37700,37750,37750,37700,94
20241021,115900,1767135750,37700,37700,37700,37700,10
20241021,115800,1766758750,37750,37750,37750,37750,1
20241021,115700,1766721000,37700,37700,37700,37700,55
20241021,115600,1764647500,37700,37750,37750,37700,11
20241021,115500,1764232400,37750,37700,37750,37700,14
20241021,115400,1763704050,37700,37750,37750,37700,75
20241021,115300,1760874400,37750,37750,37750,37750,19
20241021,115200,1760157150,37700,37700,37700,37700,30
20241021,115100,1759026150,37700,37700,37700,37700,117
20241021,115000,1754615250,37700,37700,37700,37700,22
20241021,114900,1753785850,37700,37700,37700,37700,30
20241021,114800,1752654850,37700,37700,37700,37700,6
20241021,114700,1752428650,37700,37700,37700,37700,11
20241021,114600,1752013950,37650,37650,37700,37650,6
20241021,114500,1751788000,37650,37650,37650,37650,37
20241021,114400,1750394950,37650,37650,37650,37650,1
20241021,114300,1750357300,37650,37700,37700,37650,255
20241021,114200,1740744250,37750,37800,37800,37750,30
20241021,114100,1739611250,37850,37850,37850,37850,0
20241021,114000,1739611250,37850,37750,37850,37750,78
20241021,113900,1736662250,37800,37800,37800,37800,2
20241021,113800,1736586650,37750,37750,37750,37750,145
20241021,113700,1731112900,37750,37800,37850,37750,26
20241021,113600,1730130200,37800,37850,37850,37800,221
20241021,113500,1721776350,37900,37900,37900,37900,5
20241021,113400,1721586850,37950,38000,38000,37900,44
20241021,113300,1719918650,38050,37900,38050,37900,2
20241021,113200,1719842700,37900,37900,37900,37900,78
20241021,113100,1716886500,38000,38000,38000,38000,336
20241021,113000,1704118500,38000,38050,38050,38000,121
20241021,112900,1699519600,38050,38050,38050,38050,275
20241021,112800,1689055850,38050,38050,38050,38050,130
20241021,112700,1684109350,38050,38050,38050,38050,24
20241021,112600,1683196150,38050,38100,38100,38050,31
20241021,112500,1682016550,38050,38050,38050,38050,323
20241021,112400,1669726400,38050,38050,38100,38050,20
20241021,112300,1668965150,38100,38100,38150,38100,473
20241021,112200,1650943350,38100,38150,38150,38100,318
20241021,112100,1638827000,38150,38100,38150,38100,479
20241021,112000,1620554850,38100,38050,38200,38050,900
20241021,111900,1586237150,38050,38050,38100,38000,840
20241021,111800,1554259500,38000,37850,38000,37850,2507
20241021,111700,1459174550,37800,37800,37800,37800,13
20241021,111600,1458683150,37800,37850,37850,37800,59
20241021,111500,1456452300,37850,37850,37850,37850,69
20241021,111400,1453840650,37850,37800,37850,37800,425
20241021,111300,1437770500,37800,37800,37800,37800,5
20241021,111200,1437581500,37750,37750,37750,37750,12
20241021,111100,1437128500,37800,37800,37800,37750,4
20241021,111000,1436977350,37800,37800,37800,37800,1
20241021,110900,1436939550,37750,37800,37800,37750,252
20241021,110800,1427414500,37800,37800,37800,37800,0
20241021,110700,1427414500,37800,37800,37800,37800,1
20241021,110600,1427376700,37800,37850,37850,37800,50
20241021,110500,1425486500,37850,37800,37850,37800,270
20241021,110400,1415270500,37800,37850,37850,37800,240
20241021,110300,1406197450,37800,37850,37850,37800,69
20241021,110200,1403589200,37850,37850,37850,37850,319
20241021,110100,1391515050,37850,37750,37850,37750,214
20241021,110000,1383426900,37750,37650,37750,37650,58
20241021,105900,1381238750,37650,37600,37700,37600,346
20241021,105800,1368195750,37600,37600,37600,37600,459
20241021,105700,1350937350,37600,37700,37700,37600,16
20241021,105600,1350334850,37600,37600,37600,37600,32
20241021,105500,1349131650,37650,37600,37700,37600,11
20241021,105400,1348717350,37650,37750,37750,37650,55
20241021,105300,1346646200,37600,37650,37650,37600,53
20241021,105200,1344653350,37650,37650,37650,37600,173
20241021,105100,1338144400,37700,37800,37800,37700,568
20241021,105000,1316697700,37800,37800,37800,37800,116
20241021,104900,1312312900,37850,37800,37850,37800,130
20241021,104800,1307395450,37800,37800,37850,37800,76
20241021,104700,1304520900,37800,37800,37850,37750,526
20241021,104600,1284638900,37850,37850,37850,37800,109
20241021,104500,1280517700,37850,37850,37850,37800,190
20241021,104400,1273333300,37850,37800,37850,37800,62
20241021,104300,1270989400,37800,37800,37850,37800,308
20241021,104200,1259340150,37850,37750,37850,37750,350
20241021,104100,1246124850,37850,37850,37850,37700,726
20241021,104000,1218714950,37800,37800,37850,37800,255
20241021,103900,1209075300,37800,37800,37800,37750,106
20241021,103800,1205070750,37800,37750,37800,37750,596
20241021,103700,1182546400,37750,37750,37800,37700,140
20241021,103600,1177262200,37750,37750,37750,37700,60
20241021,103500,1174997450,37750,37750,37750,37750,57
20241021,103400,1172845700,37750,37750,37750,37700,127
20241021,103300,1168056700,37750,37800,37800,37750,169
20241021,103200,1161674600,37750,37700,37800,37700,2485
20241021,103100,1067909100,37650,37650,37700,37600,1308
20241021,103000,1018637800,37650,37700,37700,37650,198
20241021,102900,1011180350,37700,37700,37700,37700,98
20241021,102800,1007485750,37650,37700,37700,37650,162
20241021,102700,1001384000,37650,37650,37700,37650,537
20241021,102600,981162550,37650,37700,37700,37650,229
20241021,102500,972537300,37700,37700,37700,37700,145
20241021,102400,967070800,37700,37700,37750,37700,321
20241021,102300,954968000,37700,37650,37700,37550,173
20241021,102200,948459500,37750,37600,37750,37600,2101
20241021,102100,869328100,37600,37550,37600,37500,160
20241021,102000,863319050,37550,37550,37550,37550,27
20241021,101900,862305200,37550,37500,37550,37450,185
20241021,101800,855367700,37550,37550,37550,37450,788
20241021,101700,825853400,37600,37600,37600,37600,494
20241021,101600,807279000,37600,37600,37600,37600,82
20241021,101500,804195800,37600,37650,37650,37600,57
20241021,101400,802052550,37650,37650,37650,37650,51
20241021,101300,800132400,37650,37700,37700,37650,311
20241021,101200,788415750,37700,37600,37700,37600,698
20241021,101100,762133000,37600,37600,37600,37600,36
20241021,101000,760779400,37600,37550,37600,37550,296
20241021,100900,749649900,37550,37600,37600,37550,36
20241021,100800,748297300,37550,37450,37650,37450,2029
20241021,100700,672144300,37450,37450,37500,37400,431
20241021,100600,656004650,37400,37450,37500,37400,1221
20241021,100500,610280550,37400,37300,37400,37300,711
20241021,100400,583727650,37300,37200,37300,37200,232
20241021,100300,575080650,37200,37200,37200,37200,22
20241021,100200,574262250,37200,37200,37200,37200,1
20241021,100100,574225050,37150,37150,37150,37150,0
20241021,100000,574225050,37150,37200,37300,37150,87
20241021,095900,570983900,37150,37150,37150,37150,215
20241021,095800,562996650,37100,37100,37100,37100,2
20241021,095700,562922450,37150,37150,37150,37150,0
20241021,095600,562922450,37150,37100,37150,37100,37
20241021,095500,561548500,37000,37100,37100,37000,22
20241021,095400,560734400,37100,37100,37100,37100,0
20241021,095300,560734400,37100,37100,37100,37000,49
20241021,095200,558917650,37000,37000,37000,37000,0
20241021,095100,558917650,37000,37000,37000,37000,137
20241021,095000,553848650,37000,37000,37000,37000,14
20241021,094900,553330650,37100,37100,37100,37100,48
20241021,094800,551549850,37100,37100,37100,37100,2
20241021,094700,551475650,37100,37100,37100,37000,104
20241021,094600,547620750,37100,37100,37100,37000,16
20241021,094500,547027250,37100,37100,37100,37000,19
20241021,094400,546322550,37100,37050,37100,37000,9
20241021,094300,545989000,37050,37100,37100,37050,69
20241021,094200,543429550,37100,37100,37250,37100,42
20241021,094100,541868500,37100,37000,37250,37000,762
20241021,094000,513658850,36900,36900,36900,36900,1
20241021,093900,513621950,36900,36900,37000,36900,156
20241021,093800,507865450,36900,36900,36900,36900,123
20241021,093700,503326750,36900,36900,36900,36900,89
20241021,093600,500042650,36900,37000,37000,36900,15
20241021,093500,499488150,37000,36950,37000,36950,13
20241021,093400,499007650,37050,37050,37050,36850,172
20241021,093300,492656400,37050,37200,37250,37050,330
20241021,093200,480425300,37200,37200,37250,37200,39
20241021,093100,478972950,37200,37150,37200,37150,59
20241021,093000,476779800,37150,37100,37150,37100,59
20241021,092900,474590400,37050,37000,37150,36950,614
20241021,092800,451879350,36950,37050,37050,36950,164
20241021,092700,445810450,37000,37100,37100,37000,534
20241021,092600,426046800,37050,37100,37100,37050,88
20241021,092500,422786350,37050,37100,37100,37050,559
20241021,092400,402072650,37100,37100,37150,37100,60
20241021,092300,399845650,37050,37050,37050,37050,29
20241021,092200,398771200,37250,37250,37250,37250,102
20241021,092100,394971700,37250,37250,37250,37250,50
20241021,092000,393109200,37250,37200,37250,37150,81
20241021,091900,390095250,37100,37200,37200,37100,305
20241021,091800,378778550,37200,37050,37250,36900,352
20241021,091700,365697050,36900,36900,37050,36850,106
20241021,091600,361777150,36900,36850,37000,36850,88
20241021,091500,358534100,36800,37000,37100,36800,34
20241021,091400,357277200,37150,36950,37150,36950,217
20241021,091300,349223950,36950,37000,37000,36950,296
20241021,091200,338282950,37000,37100,37100,37000,77
20241021,091100,335432300,37100,37300,37300,37100,366
20241021,091000,321787200,37300,37000,37300,37000,279
20241021,090900,311399050,37000,37200,37200,37000,734
20241021,090800,284223950,37200,37200,37200,37050,254
20241021,090700,274790750,37250,37250,37250,37200,117
20241021,090600,270433300,37200,37200,37400,37200,291
20241021,090500,259602400,37200,37200,37500,37200,501
20241021,090400,240893050,37200,37350,37500,37200,1130
20241021,090300,198627200,37350,37150,37450,37050,869
20241021,090200,166225000,37050,37300,37500,37050,1847
20241021,090100,97161400,37450,36600,37450,36600,1405
20241021,090000,45287250,36500,36250,36500,36250,1246
Reference in New Issue Copy Permalink