ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/042000/min/candle-20241107.csv

627 lines
33 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
20241107,192400,3308819350,23900,23900,23900,23900,1266
20241107,192300,3308819350,23900,23900,23900,23900,0
20241107,192200,3308819350,23900,23900,23900,23900,0
20241107,192100,3308819350,23900,23900,23900,23900,0
20241107,192000,3308819350,23900,23900,23900,23900,0
20241107,191900,3308819350,23900,23900,23900,23900,0
20241107,191800,3308819350,23900,23900,23900,23900,0
20241107,191700,3308819350,23900,23900,23900,23900,0
20241107,191600,3308819350,23900,23900,23900,23900,0
20241107,191500,3308819350,23900,23900,23900,23900,0
20241107,191400,3308819350,23900,23900,23900,23900,0
20241107,191300,3308819350,23900,23900,23900,23900,0
20241107,191200,3308819350,23900,23900,23900,23900,0
20241107,191100,3308819350,23900,23900,23900,23900,0
20241107,191000,3308819350,23900,23900,23900,23900,0
20241107,190900,3308819350,23900,23900,23900,23900,0
20241107,190800,3308819350,23900,23900,23900,23900,0
20241107,190700,3308819350,23900,23900,23900,23900,0
20241107,190600,3308819350,23900,23900,23900,23900,0
20241107,190500,3308819350,23900,23900,23900,23900,0
20241107,190400,3308819350,23900,23900,23900,23900,0
20241107,190300,3308819350,23900,23900,23900,23900,0
20241107,190200,3308819350,23900,23900,23900,23900,0
20241107,190100,3308819350,23900,23900,23900,23900,0
20241107,190000,3308819350,23900,23900,23900,23900,0
20241107,185900,3308819350,23900,23900,23900,23900,0
20241107,185800,3308819350,23900,23900,23900,23900,0
20241107,185700,3308819350,23900,23900,23900,23900,0
20241107,185600,3308819350,23900,23900,23900,23900,0
20241107,185500,3308819350,23900,23900,23900,23900,0
20241107,185400,3308819350,23900,23900,23900,23900,1266
20241107,185300,3308819350,23900,23900,23900,23900,0
20241107,185200,3308819350,23900,23900,23900,23900,0
20241107,185100,3308819350,23900,23900,23900,23900,0
20241107,185000,3308819350,23900,23900,23900,23900,0
20241107,184900,3308819350,23900,23900,23900,23900,0
20241107,184800,3308819350,23900,23900,23900,23900,0
20241107,184700,3308819350,23900,23900,23900,23900,0
20241107,184600,3308819350,23900,23900,23900,23900,0
20241107,184500,3308819350,23900,23900,23900,23900,0
20241107,184400,3308819350,23900,23900,23900,23900,0
20241107,184300,3308819350,23900,23900,23900,23900,0
20241107,184200,3308819350,23900,23900,23900,23900,0
20241107,184100,3308819350,23900,23900,23900,23900,0
20241107,184000,3308819350,23900,23900,23900,23900,0
20241107,183900,3308819350,23900,23900,23900,23900,0
20241107,183800,3308819350,23900,23900,23900,23900,0
20241107,183700,3308819350,23900,23900,23900,23900,0
20241107,183600,3308819350,23900,23900,23900,23900,0
20241107,183500,3308819350,23900,23900,23900,23900,0
20241107,183400,3308819350,23900,23900,23900,23900,0
20241107,183300,3308819350,23900,23900,23900,23900,0
20241107,183200,3308819350,23900,23900,23900,23900,0
20241107,183100,3308819350,23900,23900,23900,23900,0
20241107,183000,3308819350,23900,23900,23900,23900,0
20241107,182900,3308819350,23900,23900,23900,23900,0
20241107,182800,3308819350,23900,23900,23900,23900,0
20241107,182700,3308819350,23900,23900,23900,23900,0
20241107,182600,3308819350,23900,23900,23900,23900,0
20241107,182500,3308819350,23900,23900,23900,23900,0
20241107,182400,3308819350,23900,23900,23900,23900,1266
20241107,182300,3308819350,23900,23900,23900,23900,0
20241107,182200,3308819350,23900,23900,23900,23900,0
20241107,182100,3308819350,23900,23900,23900,23900,0
20241107,182000,3308819350,23900,23900,23900,23900,0
20241107,181900,3308819350,23900,23900,23900,23900,0
20241107,181800,3308819350,23900,23900,23900,23900,0
20241107,181700,3308819350,23900,23900,23900,23900,0
20241107,181600,3308819350,23900,23900,23900,23900,0
20241107,181500,3308819350,23900,23900,23900,23900,0
20241107,181400,3308819350,23900,23900,23900,23900,0
20241107,181300,3308819350,23900,23900,23900,23900,0
20241107,181200,3308819350,23900,23900,23900,23900,0
20241107,181100,3308819350,23900,23900,23900,23900,0
20241107,181000,3308819350,23900,23900,23900,23900,0
20241107,180900,3308819350,23900,23900,23900,23900,0
20241107,180800,3308819350,23900,23900,23900,23900,0
20241107,180700,3308819350,23900,23900,23900,23900,0
20241107,180600,3308819350,23900,23900,23900,23900,0
20241107,180500,3308819350,23900,23900,23900,23900,0
20241107,180400,3308819350,23900,23900,23900,23900,0
20241107,180300,3308819350,23900,23900,23900,23900,0
20241107,180200,3308819350,23900,23900,23900,23900,0
20241107,180100,3308819350,23900,23900,23900,23900,0
20241107,180000,3308819350,23900,23900,23900,23900,0
20241107,175900,3308819350,23900,23900,23900,23900,0
20241107,175800,3308819350,23900,23900,23900,23900,0
20241107,175700,3308819350,23900,23900,23900,23900,0
20241107,175600,3308819350,23900,23900,23900,23900,0
20241107,175500,3308819350,23900,23900,23900,23900,0
20241107,175400,3308819350,23900,23900,23900,23900,1266
20241107,175300,3308819350,23900,23900,23900,23900,0
20241107,175200,3308819350,23900,23900,23900,23900,0
20241107,175100,3308819350,23900,23900,23900,23900,0
20241107,175000,3308819350,23900,23900,23900,23900,0
20241107,174900,3308819350,23900,23900,23900,23900,0
20241107,174800,3308819350,23900,23900,23900,23900,0
20241107,174700,3308819350,23900,23900,23900,23900,0
20241107,174600,3308819350,23900,23900,23900,23900,0
20241107,174500,3308819350,23900,23900,23900,23900,0
20241107,174400,3308819350,23900,23900,23900,23900,0
20241107,174300,3308819350,23900,23900,23900,23900,0
20241107,174200,3308819350,23900,23900,23900,23900,0
20241107,174100,3308819350,23900,23900,23900,23900,0
20241107,174000,3308819350,23900,23900,23900,23900,0
20241107,173900,3308819350,23900,23900,23900,23900,0
20241107,173800,3308819350,23900,23900,23900,23900,0
20241107,173700,3308819350,23900,23900,23900,23900,0
20241107,173600,3308819350,23900,23900,23900,23900,0
20241107,173500,3308819350,23900,23900,23900,23900,0
20241107,173400,3308819350,23900,23900,23900,23900,0
20241107,173300,3308819350,23900,23900,23900,23900,0
20241107,173200,3308819350,23900,23900,23900,23900,0
20241107,173100,3308819350,23900,23900,23900,23900,0
20241107,173000,3308819350,23900,23900,23900,23900,0
20241107,172900,3308819350,23900,23900,23900,23900,0
20241107,172800,3308819350,23900,23900,23900,23900,0
20241107,172700,3308819350,23900,23900,23900,23900,0
20241107,172600,3308819350,23900,23900,23900,23900,0
20241107,172500,3308819350,23900,23900,23900,23900,0
20241107,172400,3308819350,23900,23900,23900,23900,1266
20241107,172300,3308819350,23900,23900,23900,23900,0
20241107,172200,3308819350,23900,23900,23900,23900,0
20241107,172100,3308819350,23900,23900,23900,23900,0
20241107,172000,3308819350,23900,23900,23900,23900,0
20241107,171900,3308819350,23900,23900,23900,23900,0
20241107,171800,3308819350,23900,23900,23900,23900,0
20241107,171700,3308819350,23900,23900,23900,23900,0
20241107,171600,3308819350,23900,23900,23900,23900,0
20241107,171500,3308819350,23900,23900,23900,23900,0
20241107,171400,3308819350,23900,23900,23900,23900,0
20241107,171300,3308819350,23900,23900,23900,23900,0
20241107,171200,3308819350,23900,23900,23900,23900,0
20241107,171100,3308819350,23900,23900,23900,23900,0
20241107,171000,3308819350,23900,23900,23900,23900,0
20241107,170900,3308819350,23900,23900,23900,23900,0
20241107,170800,3308819350,23900,23900,23900,23900,0
20241107,170700,3308819350,23900,23900,23900,23900,0
20241107,170600,3308819350,23900,23900,23900,23900,0
20241107,170500,3308819350,23900,23900,23900,23900,0
20241107,170400,3308819350,23900,23900,23900,23900,0
20241107,170300,3308819350,23900,23900,23900,23900,0
20241107,170200,3308819350,23900,23900,23900,23900,0
20241107,170100,3308819350,23900,23900,23900,23900,0
20241107,170000,3308819350,23900,23900,23900,23900,0
20241107,165900,3308819350,23900,23900,23900,23900,0
20241107,165800,3308819350,23900,23900,23900,23900,0
20241107,165700,3308819350,23900,23900,23900,23900,0
20241107,165600,3308819350,23900,23900,23900,23900,0
20241107,165500,3308819350,23900,23900,23900,23900,0
20241107,165400,3308819350,23900,23900,23900,23900,1266
20241107,165300,3308819350,23900,23900,23900,23900,0
20241107,165200,3308819350,23900,23900,23900,23900,0
20241107,165100,3308819350,23900,23900,23900,23900,0
20241107,165000,3308819350,23900,23900,23900,23900,0
20241107,164900,3308819350,23900,23900,23900,23900,0
20241107,164800,3308819350,23900,23900,23900,23900,0
20241107,164700,3308819350,23900,23900,23900,23900,0
20241107,164600,3308819350,23900,23900,23900,23900,0
20241107,164500,3308819350,23900,23900,23900,23900,0
20241107,164400,3308819350,23900,23900,23900,23900,0
20241107,164300,3308819350,23900,23900,23900,23900,0
20241107,164200,3308819350,23900,23900,23900,23900,0
20241107,164100,3308819350,23900,23900,23900,23900,0
20241107,164000,3308819350,23900,23900,23900,23900,0
20241107,163900,3308819350,23900,23900,23900,23900,0
20241107,163800,3308819350,23900,23900,23900,23900,0
20241107,163700,3308819350,23900,23900,23900,23900,0
20241107,163600,3308819350,23900,23900,23900,23900,0
20241107,163500,3308819350,23900,23900,23900,23900,0
20241107,163400,3308819350,23900,23900,23900,23900,0
20241107,163300,3308819350,23900,23900,23900,23900,0
20241107,163200,3308819350,23900,23900,23900,23900,0
20241107,163100,3308819350,23900,23900,23900,23900,0
20241107,163000,3308819350,23900,23900,23900,23900,0
20241107,162900,3308819350,23900,23900,23900,23900,0
20241107,162800,3308819350,23900,23900,23900,23900,0
20241107,162700,3308819350,23900,23900,23900,23900,0
20241107,162600,3308819350,23900,23900,23900,23900,0
20241107,162500,3308819350,23900,23900,23900,23900,0
20241107,162400,3308819350,23900,23900,23900,23900,1266
20241107,162300,3308819350,23900,23900,23900,23900,0
20241107,162200,3308819350,23900,23900,23900,23900,0
20241107,162100,3308819350,23900,23900,23900,23900,0
20241107,162000,3308819350,23900,23900,23900,23900,0
20241107,161900,3308819350,23900,23900,23900,23900,0
20241107,161800,3308819350,23900,23900,23900,23900,0
20241107,161700,3308819350,23900,23900,23900,23900,0
20241107,161600,3308819350,23900,23900,23900,23900,0
20241107,161500,3308819350,23900,23900,23900,23900,0
20241107,161400,3308819350,23900,23900,23900,23900,0
20241107,161300,3308819350,23900,23900,23900,23900,0
20241107,161200,3308819350,23900,23900,23900,23900,0
20241107,161100,3308819350,23900,23900,23900,23900,0
20241107,161000,3308819350,23900,23900,23900,23900,0
20241107,160900,3308819350,23900,23900,23900,23900,0
20241107,160800,3308819350,23900,23900,23900,23900,0
20241107,160700,3308819350,23900,23900,23900,23900,0
20241107,160600,3308819350,23900,23900,23900,23900,0
20241107,160500,3308819350,23900,23900,23900,23900,0
20241107,160400,3308819350,23900,23900,23900,23900,0
20241107,160300,3308819350,23900,23900,23900,23900,0
20241107,160200,3308819350,23900,23900,23900,23900,0
20241107,160100,3308819350,23900,23900,23900,23900,0
20241107,160000,3308819350,23900,23900,23900,23900,0
20241107,155900,3308819350,23900,23900,23900,23900,0
20241107,155800,3308819350,23900,23900,23900,23900,0
20241107,155700,3308819350,23900,23900,23900,23900,0
20241107,155600,3308819350,23900,23900,23900,23900,0
20241107,155500,3308819350,23900,23900,23900,23900,0
20241107,155400,3308819350,23900,23900,23900,23900,1266
20241107,155300,3308819350,23900,23900,23900,23900,0
20241107,155200,3308819350,23900,23900,23900,23900,0
20241107,155100,3308819350,23900,23900,23900,23900,0
20241107,155000,3308819350,23900,23900,23900,23900,0
20241107,154900,3308819350,23900,23900,23900,23900,0
20241107,154800,3308819350,23900,23900,23900,23900,0
20241107,154700,3308819350,23900,23900,23900,23900,0
20241107,154600,3308819350,23900,23900,23900,23900,0
20241107,154500,3308819350,23900,23900,23900,23900,0
20241107,154400,3308819350,23900,23900,23900,23900,0
20241107,154300,3308819350,23900,23900,23900,23900,0
20241107,154200,3308819350,23900,23900,23900,23900,0
20241107,154100,3308819350,23900,23900,23900,23900,0
20241107,154000,3308819350,23900,23900,23900,23900,0
20241107,153900,3308819350,23900,23900,23900,23900,0
20241107,153800,3308819350,23900,23900,23900,23900,0
20241107,153700,3308819350,23900,23900,23900,23900,0
20241107,153600,3308819350,23900,23900,23900,23900,0
20241107,153500,3308819350,23900,23900,23900,23900,0
20241107,153400,3308819350,23900,23900,23900,23900,0
20241107,153300,3308819350,23900,23900,23900,23900,0
20241107,153200,3308819350,23900,23900,23900,23900,0
20241107,153100,3308819350,23900,23900,23900,23900,0
20241107,153000,3308819350,23900,23900,23900,23900,1266
20241107,152900,3278561950,23900,23900,23900,23900,0
20241107,152800,3278561950,23900,23900,23900,23900,0
20241107,152700,3278561950,23900,23900,23900,23900,0
20241107,152600,3278561950,23900,23900,23900,23900,0
20241107,152500,3278561950,23900,23900,23900,23900,0
20241107,152400,3278561950,23900,23900,23900,23900,0
20241107,152300,3278561950,23900,23900,23900,23900,0
20241107,152200,3278561950,23900,23900,23900,23900,0
20241107,152100,3278561950,23900,23900,23900,23900,0
20241107,152000,3278561950,23900,23900,23900,23900,0
20241107,151900,3278561950,23900,23900,23950,23800,305
20241107,151800,3271293100,23950,23950,23950,23800,274
20241107,151700,3264756100,24000,23950,24000,23650,4008
20241107,151600,3169273450,23950,23900,23950,23900,53
20241107,151500,3168004250,23900,23850,23950,23850,460
20241107,151400,3156991950,23900,23900,23900,23850,67
20241107,151300,3155390800,23900,23900,23900,23850,618
20241107,151200,3140636200,23900,23900,23900,23850,74
20241107,151100,3138867800,23900,23900,23900,23900,270
20241107,151000,3132414800,23850,23850,23900,23850,42
20241107,150900,3131411200,23900,23900,23900,23850,247
20241107,150800,3125507950,23900,23900,23950,23900,186
20241107,150700,3121060600,23900,23900,23900,23900,303
20241107,150600,3113818900,23900,23850,23900,23850,82
20241107,150500,3111860800,23850,23850,23850,23850,3
20241107,150400,3111789250,23900,23900,23900,23850,434
20241107,150300,3101436650,23850,23800,23900,23800,888
20241107,150200,3080230550,23800,23850,23850,23800,49
20241107,150100,3079062050,23800,23800,23800,23800,4
20241107,150000,3078966850,23900,23700,23900,23700,552
20241107,145900,3065836950,23700,23700,23850,23700,228
20241107,145800,3060422400,23800,23800,23850,23700,899
20241107,145700,3039025700,23800,23850,23850,23700,2610
20241107,145600,2977049550,23900,23850,23900,23850,512
20241107,145500,2964836600,23850,23850,23850,23850,10
20241107,145400,2964598100,23900,23900,23900,23850,80
20241107,145300,2962686550,23750,23850,23850,23750,1984
20241107,145200,2915436450,23850,23900,23900,23850,150
20241107,145100,2911853950,23850,23850,23850,23850,71
20241107,145000,2910160600,23850,23850,23850,23850,52
20241107,144900,2908920400,23850,23900,23900,23850,9
20241107,144800,2908705700,23900,23850,23900,23850,3
20241107,144700,2908634100,23850,23850,23900,23850,8
20241107,144600,2908443100,23850,23850,23850,23850,559
20241107,144500,2895110950,23850,23850,23900,23850,280
20241107,144400,2888432700,23850,23850,23900,23850,2236
20241107,144300,2835092800,23850,23850,23900,23850,151
20241107,144200,2831484050,23900,23900,23950,23900,116
20241107,144100,2828709100,23850,23900,23900,23850,2257
20241107,144000,2774766850,23900,23900,23900,23900,40
20241107,143900,2773810850,23900,23950,23950,23900,303
20241107,143800,2766566850,23900,23900,23950,23900,69
20241107,143700,2764914750,23900,23900,23950,23900,2495
20241107,143600,2705282200,23900,23900,23950,23900,10
20241107,143500,2705043050,23950,23950,23950,23900,856
20241107,143400,2684543100,23950,23950,24000,23950,23
20241107,143300,2683991750,24000,23950,24000,23950,3
20241107,143200,2683919800,23950,23950,23950,23950,148
20241107,143100,2680375200,23950,23950,23950,23950,61
20241107,143000,2678914250,23950,23950,23950,23950,113
20241107,142900,2676207900,23950,23950,23950,23950,100
20241107,142800,2673812900,23950,23950,23950,23950,7
20241107,142700,2673645250,23950,23950,23950,23950,50
20241107,142600,2672447750,23950,23950,23950,23950,34
20241107,142500,2671633450,23900,23900,23900,23900,6
20241107,142400,2671490050,23900,23900,23900,23900,3
20241107,142300,2671418350,23900,23900,23900,23900,4
20241107,142200,2671322750,23950,23950,23950,23950,10
20241107,142100,2671083250,23900,23950,23950,23900,96
20241107,142000,2668786800,23950,23950,23950,23950,43
20241107,141900,2667756950,23950,23950,23950,23900,95
20241107,141800,2665483600,23950,23850,23950,23850,151
20241107,141700,2661873150,23850,23900,23950,23850,117
20241107,141600,2659077350,23900,23900,23900,23900,264
20241107,141500,2652767750,23900,23900,23900,23900,558
20241107,141400,2639431550,23950,23950,23950,23950,2
20241107,141300,2639383650,23950,23900,23950,23900,49
20241107,141200,2638212250,23900,23900,23900,23900,75
20241107,141100,2636419750,23900,23950,23950,23900,159
20241107,141000,2632619300,23900,23900,23900,23900,7
20241107,140900,2632452000,23900,23900,23950,23900,566
20241107,140800,2618898550,23900,23900,23900,23900,0
20241107,140700,2618898550,23900,23850,23900,23850,8
20241107,140600,2618707450,23950,23950,23950,23950,1
20241107,140500,2618683500,23850,23850,23950,23850,12
20241107,140400,2618397200,23850,23850,23850,23850,101
20241107,140300,2615988350,23850,23900,23900,23850,847
20241107,140200,2595758750,23900,23900,23900,23900,3
20241107,140100,2595687050,23900,23950,23950,23900,218
20241107,140000,2590476600,23950,23900,23950,23900,84
20241107,135900,2588464900,23900,23950,23950,23900,2
20241107,135800,2588417050,23950,23900,23950,23900,8
20241107,135700,2588225800,23900,23900,23900,23900,3
20241107,135600,2588154100,23950,23950,23950,23950,47
20241107,135500,2587028450,23900,23950,24000,23900,1226
20241107,135400,2557667350,23950,23950,23950,23950,2
20241107,135300,2557619450,23950,23950,23950,23950,42
20241107,135200,2556613550,23950,23950,23950,23950,24
20241107,135100,2556038750,24000,24000,24000,23950,16
20241107,135000,2555654800,23950,23950,23950,23950,5
20241107,134900,2555535050,23950,23950,23950,23950,3
20241107,134800,2555463200,24000,23950,24000,23950,207
20241107,134700,2550505200,23950,23950,23950,23950,3
20241107,134600,2550433350,23950,23950,23950,23950,43
20241107,134500,2549403500,24000,23950,24000,23900,90
20241107,134400,2547248550,23950,23900,23950,23900,277
20241107,134300,2540626300,23950,23950,23950,23900,222
20241107,134200,2535309450,23950,23950,23950,23950,41
20241107,134100,2534327500,23900,23900,23900,23900,5
20241107,134000,2534208000,23900,23900,23900,23900,116
20241107,133900,2531435600,23900,23900,23900,23900,183
20241107,133800,2527061900,23900,23900,23900,23900,182
20241107,133700,2522712100,23900,23900,23900,23900,339
20241107,133600,2514610000,23850,23850,23850,23850,0
20241107,133500,2514610000,23850,23850,23850,23850,29
20241107,133400,2513918350,23850,23850,23850,23850,2
20241107,133300,2513870650,23900,23900,23900,23850,392
20241107,133200,2504507050,23850,23850,23850,23850,0
20241107,133100,2504507050,23850,23900,23900,23850,14
20241107,133000,2504172650,23900,23850,23900,23850,210
20241107,132900,2499163650,23850,23900,23900,23850,34
20241107,132800,2498351250,23900,23900,23900,23900,200
20241107,132700,2493571250,23850,23850,23850,23850,5
20241107,132600,2493452000,23850,23850,23850,23850,9
20241107,132500,2493237350,23850,23850,23850,23850,163
20241107,132400,2489349800,23850,23900,23900,23850,3
20241107,132300,2489278200,23900,23850,23900,23850,3
20241107,132200,2489206600,23850,23850,23850,23850,3
20241107,132100,2489135050,23850,23850,23900,23850,43
20241107,132000,2488109400,23850,23900,23900,23850,591
20241107,131900,2474013500,23900,23900,23900,23900,503
20241107,131800,2461991800,23900,23950,23950,23900,541
20241107,131700,2449036000,23950,24000,24000,23950,19
20241107,131600,2448580050,24050,23950,24050,23950,229
20241107,131500,2443082800,23950,23950,24000,23950,81
20241107,131400,2441139100,23950,23950,23950,23950,0
20241107,131300,2441139100,23950,23950,23950,23950,4
20241107,131200,2441043300,23950,23950,24000,23950,168
20241107,131100,2437013200,23950,23950,24000,23950,521
20241107,131000,2424531400,23950,23950,23950,23950,52
20241107,130900,2423286000,24000,23950,24000,23950,131
20241107,130800,2420142050,23950,23950,24000,23950,474
20241107,130700,2408786150,23950,23950,23950,23950,1593
20241107,130600,2370633800,23950,24000,24000,23950,367
20241107,130500,2361827450,24000,24000,24050,24000,151
20241107,130400,2358203400,24000,24000,24000,24000,10
20241107,130300,2357963400,24000,24050,24050,24000,7
20241107,130200,2357795350,24000,24000,24000,24000,2
20241107,130100,2357747350,24000,24000,24050,24000,8
20241107,130000,2357555100,24000,24050,24050,24000,63
20241107,125900,2356040600,24050,24050,24050,24000,197
20241107,125800,2351302950,24050,24050,24050,24050,24
20241107,125700,2350725750,24000,24000,24000,24000,1
20241107,125600,2350701750,24050,24100,24100,24050,601
20241107,125500,2336244050,24050,24100,24100,24050,127
20241107,125400,2333183650,24100,24100,24100,24050,62
20241107,125300,2331690000,24100,24000,24100,24000,76
20241107,125200,2329859050,24100,24100,24100,24100,163
20241107,125100,2325930750,24050,24000,24100,24000,682
20241107,125000,2309527600,24050,24000,24050,24000,807
20241107,124900,2290124450,23950,23950,23950,23950,6
20241107,124800,2289980750,24000,24000,24000,24000,0
20241107,124700,2289980750,24000,24000,24000,24000,8
20241107,124600,2289788750,24000,24000,24000,24000,1619
20241107,124500,2250932750,24000,24000,24000,24000,776
20241107,124400,2232308750,24000,24050,24050,24000,37
20241107,124300,2231419400,24050,24050,24050,24000,71
20241107,124200,2229712250,24050,24000,24050,24000,24
20241107,124100,2229136200,24000,24000,24000,24000,25
20241107,124000,2228536200,24000,24000,24000,24000,351
20241107,123900,2220112200,23950,24000,24000,23950,80
20241107,123800,2218192550,24000,24000,24000,24000,3
20241107,123700,2218120550,24000,24000,24000,24000,312
20241107,123600,2210632550,23950,23950,23950,23950,7
20241107,123500,2210464900,23950,23950,23950,23950,1
20241107,123400,2210440950,23950,24050,24050,23950,3
20241107,123300,2210368900,24000,24050,24050,24000,1142
20241107,123200,2182956000,24050,24050,24050,24050,88
20241107,123100,2180839600,24050,24050,24050,24000,403
20241107,123000,2171148250,24050,24050,24050,24050,5
20241107,122900,2171028000,24050,24050,24050,24050,4
20241107,122800,2170931800,24050,24050,24050,24050,0
20241107,122700,2170931800,24050,24050,24050,24050,247
20241107,122600,2164991450,24050,24050,24050,24050,239
20241107,122500,2159243500,24050,24050,24100,24050,70
20241107,122400,2157559950,24050,24050,24050,24050,455
20241107,122300,2146617200,24050,24050,24050,24000,992
20241107,122200,2122759650,24050,24000,24050,24000,55
20241107,122100,2121437400,24000,24000,24050,24000,121
20241107,122000,2118532650,24050,24050,24050,24000,201
20241107,121900,2113698650,24050,24000,24050,24000,6
20241107,121800,2113554450,24050,24050,24050,24050,10
20241107,121700,2113313950,24050,24050,24050,24000,607
20241107,121600,2098715800,24050,24000,24050,24000,1047
20241107,121500,2073535850,24000,24050,24050,24000,268
20241107,121400,2067090500,24050,24000,24050,24000,4
20241107,121300,2066994450,24000,23950,24000,23950,282
20241107,121200,2060226550,23950,24000,24000,23950,21
20241107,121100,2059722600,23950,23950,24000,23950,13
20241107,121000,2059410750,24000,24000,24000,24000,339
20241107,120900,2051274750,24000,24000,24000,24000,374
20241107,120800,2042298750,24000,24000,24050,24000,85
20241107,120700,2040255300,24000,23950,24000,23950,258
20241107,120600,2034063550,23950,23950,23950,23950,30
20241107,120500,2033345050,23950,23950,23950,23950,26
20241107,120400,2032722350,23950,23950,23950,23900,16
20241107,120300,2032339350,23950,23950,24000,23950,246
20241107,120200,2026436950,23950,23950,23950,23950,64
20241107,120100,2024904150,23900,24000,24000,23900,617
20241107,120000,2010130200,24000,23900,24000,23900,2786
20241107,115900,1943398800,23850,23800,23850,23800,17
20241107,115800,1942993600,23800,23800,23800,23800,2
20241107,115700,1942946000,23800,23800,23800,23800,566
20241107,115600,1929475200,23850,23850,23850,23850,557
20241107,115500,1916190750,23850,23850,23850,23850,4
20241107,115400,1916095350,23850,23900,23900,23850,26
20241107,115300,1915474000,23900,23850,23900,23850,43
20241107,115200,1914446650,23900,23900,23900,23900,26
20241107,115100,1913825250,23950,23900,23950,23900,531
20241107,115000,1901133150,23900,23900,23950,23900,181
20241107,114900,1896806100,23900,23800,23900,23800,603
20241107,114800,1882398750,23850,23850,23850,23850,1270
20241107,114700,1852109250,23850,23900,23900,23850,9
20241107,114600,1851894350,23900,23850,23900,23850,122
20241107,114500,1848978600,23850,23850,23850,23850,7
20241107,114400,1848811650,23850,23850,23850,23850,0
20241107,114300,1848811650,23850,23900,23900,23850,8
20241107,114200,1848620650,23850,23900,23900,23850,20
20241107,114100,1848143100,23900,23900,23900,23850,80
20241107,114000,1846231150,23900,23900,23900,23900,52
20241107,113900,1844988350,23900,23850,23900,23850,27
20241107,113800,1844343350,23850,23900,23950,23850,475
20241107,113700,1832986100,23900,23900,23900,23900,75
20241107,113600,1831193600,23900,23900,23900,23900,60
20241107,113500,1829759600,23900,23850,23900,23850,480
20241107,113400,1818287750,23850,23850,23850,23850,14
20241107,113300,1817953850,23750,23750,23750,23750,3
20241107,113200,1817882600,23850,23850,23850,23700,1357
20241107,113100,1785600750,23850,23850,23850,23850,10
20241107,113000,1785362250,23850,23850,23850,23850,53
20241107,112900,1784098200,23850,23900,23900,23850,168
20241107,112800,1780085650,23850,23850,23900,23850,241
20241107,112700,1774337300,23900,23850,23900,23850,3
20241107,112600,1774265650,23850,23900,23900,23850,7
20241107,112500,1774098600,23900,23850,23900,23850,614
20241107,112400,1759424100,23900,23900,23900,23900,25
20241107,112300,1758826600,23900,23800,23900,23800,66
20241107,112200,1757252500,23850,23800,23850,23800,254
20241107,112100,1751194850,23850,23850,23850,23850,9
20241107,112000,1750980200,23800,23800,23900,23800,165
20241107,111900,1747042100,23850,23850,23850,23850,22
20241107,111800,1746517400,23850,23800,23850,23800,112
20241107,111700,1743846400,23800,23800,23800,23800,378
20241107,111600,1734850000,23800,23900,23900,23800,106
20241107,111500,1732321800,23900,23850,23900,23850,52
20241107,111400,1731079150,23800,23800,23800,23800,2
20241107,111300,1731031550,23800,23800,23850,23800,30
20241107,111200,1730316250,23800,23900,23900,23800,139
20241107,111100,1727001100,23900,23850,23900,23850,353
20241107,111000,1718571050,23750,23750,23850,23750,1182
20241107,110900,1690415350,23800,23750,23800,23750,216
20241107,110800,1685274850,23750,23750,23750,23750,252
20241107,110700,1679289850,23700,23700,23800,23700,47
20241107,110600,1678175850,23700,23750,23750,23700,86
20241107,110500,1676133400,23700,23700,23750,23700,898
20241107,110400,1654808450,23700,23750,23750,23700,51
20241107,110300,1653599700,23700,23700,23750,23700,151
20241107,110200,1650019900,23700,23750,23750,23700,235
20241107,110100,1644438750,23700,23700,23700,23700,11
20241107,110000,1644178050,23650,23750,23750,23650,2
20241107,105900,1644130650,23750,23750,23750,23750,39
20241107,105800,1643204400,23650,23700,23700,23650,9
20241107,105700,1642991500,23700,23700,23700,23700,172
20241107,105600,1638915100,23650,23700,23700,23650,19
20241107,105500,1638465050,23700,23650,23700,23650,38
20241107,105400,1637564500,23650,23650,23650,23650,23
20241107,105300,1637020550,23700,23700,23700,23700,30
20241107,105200,1636309550,23700,23750,23750,23700,663
20241107,105100,1620594250,23750,23700,23750,23700,45
20241107,105000,1619527700,23700,23700,23700,23700,1
20241107,104900,1619504000,23750,23700,23750,23700,313
20241107,104800,1612083550,23700,23700,23700,23700,131
20241107,104700,1608978850,23700,23700,23700,23700,2
20241107,104600,1608931450,23700,23700,23750,23700,465
20241107,104500,1597887950,23750,23750,23750,23700,38
20241107,104400,1596986000,23700,23700,23700,23700,302
20241107,104300,1589828600,23750,23700,23750,23650,1523
20241107,104200,1553707000,23700,23700,23700,23650,557
20241107,104100,1540507500,23650,23650,23650,23650,66
20241107,104000,1538946600,23650,23700,23700,23650,1545
20241107,103900,1502380150,23650,23700,23700,23650,129
20241107,103800,1499323100,23700,23700,23700,23650,504
20241107,103700,1487378350,23700,23650,23700,23650,693
20241107,103600,1470976000,23550,23550,23650,23550,204
20241107,103500,1466161800,23550,23500,23550,23500,14
20241107,103400,1465832650,23500,23550,23600,23500,649
20241107,103300,1450523550,23550,23500,23550,23500,187
20241107,103200,1446120150,23500,23500,23500,23500,66
20241107,103100,1444569150,23500,23500,23500,23500,580
20241107,103000,1430939150,23500,23400,23500,23400,500
20241107,102900,1419222650,23400,23400,23400,23400,701
20241107,102800,1402819250,23400,23400,23450,23400,183
20241107,102700,1398536700,23400,23450,23450,23400,1006
20241107,102600,1374996250,23350,23450,23450,23350,281
20241107,102500,1368421200,23450,23450,23450,23400,433
20241107,102400,1358278550,23450,23500,23500,23450,513
20241107,102300,1346240000,23500,23550,23550,23500,284
20241107,102200,1339560650,23550,23500,23550,23500,56
20241107,102100,1338241950,23500,23550,23600,23500,899
20241107,102000,1317072950,23500,23550,23600,23500,1035
20241107,101900,1292698650,23550,23550,23550,23550,203
20241107,101800,1287918000,23550,23650,23650,23550,105
20241107,101700,1285434850,23550,23550,23550,23550,0
20241107,101600,1285434850,23550,23600,23600,23550,53
20241107,101500,1284184200,23600,23550,23650,23550,164
20241107,101400,1280311750,23600,23500,23600,23450,157
20241107,101300,1276609400,23600,23450,23600,23450,200
20241107,101200,1271892400,23500,23500,23500,23500,206
20241107,101100,1267051400,23600,23600,23600,23600,150
20241107,101000,1263511400,23450,23550,23550,23450,224
20241107,100900,1258243100,23400,23400,23400,23400,2
20241107,100800,1258196300,23550,23400,23550,23400,164
20241107,100700,1254353300,23400,23600,23600,23400,604
20241107,100600,1240195950,23450,23500,23600,23450,2300
20241107,100500,1185924200,23550,23550,23600,23550,263
20241107,100400,1179722400,23400,23450,23550,23350,1575
20241107,100300,1142898000,23450,23550,23550,23450,87
20241107,100200,1140851350,23550,23500,23550,23450,1287
20241107,100100,1110546250,23450,23400,23500,23400,195
20241107,100000,1105976050,23400,23400,23450,23400,405
20241107,095900,1096496400,23450,23300,23450,23300,183
20241107,095800,1092223250,23300,23500,23550,23300,6000
20241107,095700,951886700,23500,23550,23550,23500,80
20241107,095600,950005500,23550,23600,23600,23500,616
20241107,095500,935498750,23650,23550,23650,23500,1505
20241107,095400,899926750,23500,23650,23650,23500,16
20241107,095300,899548650,23500,23550,23650,23500,223
20241107,095200,894287850,23550,23550,23650,23500,896
20241107,095100,873183750,23550,23500,23550,23500,130
20241107,095000,870128700,23500,23500,23550,23500,22
20241107,094900,869611600,23500,23500,23550,23500,393
20241107,094800,860375850,23550,23600,23600,23500,525
20241107,094700,848003200,23600,23650,23650,23600,19
20241107,094600,847554700,23650,23600,23650,23600,5
20241107,094500,847436650,23700,23700,23700,23700,955
20241107,094400,824803150,23700,23700,23750,23550,1863
20241107,094300,780801550,23700,23700,23750,23700,11
20241107,094200,780540800,23750,23700,23750,23700,50
20241107,094100,779355500,23700,23650,23750,23650,17
20241107,094000,778952900,23750,23650,23750,23650,31
20241107,093900,778218900,23650,23750,23750,23650,698
20241107,093800,761681900,23750,23850,23850,23700,97
20241107,093700,759373350,23850,23650,23850,23650,1339
20241107,093600,727554150,23650,23600,23650,23500,706
20241107,093500,710912700,23600,23600,23600,23600,51
20241107,093400,709709100,23550,23650,23650,23550,255
20241107,093300,703698000,23550,23550,23550,23550,80
20241107,093200,701814000,23500,23500,23700,23450,550
20241107,093100,688857750,23450,23500,23550,23450,69
20241107,093000,687237200,23500,23550,23550,23500,498
20241107,092900,675533950,23550,23500,23550,23500,124
20241107,092800,672613850,23550,23600,23600,23550,510
20241107,092700,660603100,23600,23600,23600,23550,265
20241107,092600,654349200,23500,23550,23550,23500,500
20241107,092500,642597450,23600,23600,23600,23500,90
20241107,092400,640474250,23600,23500,23600,23500,85
20241107,092300,638469850,23500,23500,23500,23500,267
20241107,092200,632195350,23500,23500,23500,23500,35
20241107,092100,631372850,23450,23700,23700,23450,745
20241107,092000,613859600,23650,23500,23650,23450,1611
20241107,091900,575847050,23500,23500,23500,23500,37
20241107,091800,574977550,23500,23450,23600,23450,944
20241107,091700,552822450,23450,23600,23600,23450,1127
20241107,091600,526386850,23600,23550,23600,23500,228
20241107,091500,521020800,23550,23550,23600,23500,1282
20241107,091400,490882150,23550,23600,23650,23500,848
20241107,091300,470892250,23600,23650,23650,23550,127
20241107,091200,467893700,23650,23550,23650,23550,567
20241107,091100,454516800,23600,23600,23600,23550,846
20241107,091000,434579800,23600,23450,23600,23350,3046
20241107,090900,362934100,23350,23350,23500,23350,1230
20241107,090800,334213400,23500,23450,23500,23350,1680
20241107,090700,294944900,23450,23450,23500,23350,571
20241107,090600,281603300,23350,23400,23450,23350,1093
20241107,090500,256038500,23550,23400,23550,23350,1505
20241107,090400,220738750,23550,23600,23600,23350,2025
20241107,090300,173142200,23550,23450,23650,23300,3071
20241107,090200,101087050,23450,23450,23450,23450,710
20241107,090100,84437550,23450,23700,23700,23400,1994
20241107,090000,37525050,23900,23950,23950,23750,1570
Reference in New Issue Copy Permalink