ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/298050/min/candle-20241007.csv

751 lines
42 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
20241007,212800,4151382000,283500,283500,283500,283500,428
20241007,212700,4151382000,283500,283500,283500,283500,0
20241007,212600,4151382000,283500,283500,283500,283500,0
20241007,212500,4151382000,283500,283500,283500,283500,0
20241007,212400,4151382000,283500,283500,283500,283500,0
20241007,212300,4151382000,283500,283500,283500,283500,0
20241007,212200,4151382000,283500,283500,283500,283500,0
20241007,212100,4151382000,283500,283500,283500,283500,0
20241007,212000,4151382000,283500,283500,283500,283500,0
20241007,211900,4151382000,283500,283500,283500,283500,0
20241007,211800,4151382000,283500,283500,283500,283500,0
20241007,211700,4151382000,283500,283500,283500,283500,0
20241007,211600,4151382000,283500,283500,283500,283500,0
20241007,211500,4151382000,283500,283500,283500,283500,0
20241007,211400,4151382000,283500,283500,283500,283500,0
20241007,211300,4151382000,283500,283500,283500,283500,0
20241007,211200,4151382000,283500,283500,283500,283500,0
20241007,211100,4151382000,283500,283500,283500,283500,0
20241007,211000,4151382000,283500,283500,283500,283500,0
20241007,210900,4151382000,283500,283500,283500,283500,0
20241007,210800,4151382000,283500,283500,283500,283500,0
20241007,210700,4151382000,283500,283500,283500,283500,0
20241007,210600,4151382000,283500,283500,283500,283500,0
20241007,210500,4151382000,283500,283500,283500,283500,0
20241007,210400,4151382000,283500,283500,283500,283500,0
20241007,210300,4151382000,283500,283500,283500,283500,0
20241007,210200,4151382000,283500,283500,283500,283500,0
20241007,210100,4151382000,283500,283500,283500,283500,0
20241007,210000,4151382000,283500,283500,283500,283500,0
20241007,205900,4151382000,283500,283500,283500,283500,0
20241007,205800,4151382000,283500,283500,283500,283500,428
20241007,205700,4151382000,283500,283500,283500,283500,0
20241007,205600,4151382000,283500,283500,283500,283500,0
20241007,205500,4151382000,283500,283500,283500,283500,0
20241007,205400,4151382000,283500,283500,283500,283500,0
20241007,205300,4151382000,283500,283500,283500,283500,0
20241007,205200,4151382000,283500,283500,283500,283500,0
20241007,205100,4151382000,283500,283500,283500,283500,0
20241007,205000,4151382000,283500,283500,283500,283500,0
20241007,204900,4151382000,283500,283500,283500,283500,0
20241007,204800,4151382000,283500,283500,283500,283500,0
20241007,204700,4151382000,283500,283500,283500,283500,0
20241007,204600,4151382000,283500,283500,283500,283500,0
20241007,204500,4151382000,283500,283500,283500,283500,0
20241007,204400,4151382000,283500,283500,283500,283500,0
20241007,204300,4151382000,283500,283500,283500,283500,0
20241007,204200,4151382000,283500,283500,283500,283500,0
20241007,204100,4151382000,283500,283500,283500,283500,0
20241007,204000,4151382000,283500,283500,283500,283500,0
20241007,203900,4151382000,283500,283500,283500,283500,0
20241007,203800,4151382000,283500,283500,283500,283500,0
20241007,203700,4151382000,283500,283500,283500,283500,0
20241007,203600,4151382000,283500,283500,283500,283500,0
20241007,203500,4151382000,283500,283500,283500,283500,0
20241007,203400,4151382000,283500,283500,283500,283500,0
20241007,203300,4151382000,283500,283500,283500,283500,0
20241007,203200,4151382000,283500,283500,283500,283500,0
20241007,203100,4151382000,283500,283500,283500,283500,0
20241007,203000,4151382000,283500,283500,283500,283500,0
20241007,202900,4151382000,283500,283500,283500,283500,0
20241007,202800,4151382000,283500,283500,283500,283500,428
20241007,202700,4151382000,283500,283500,283500,283500,0
20241007,202600,4151382000,283500,283500,283500,283500,0
20241007,202500,4151382000,283500,283500,283500,283500,0
20241007,202400,4151382000,283500,283500,283500,283500,0
20241007,202300,4151382000,283500,283500,283500,283500,0
20241007,202200,4151382000,283500,283500,283500,283500,0
20241007,202100,4151382000,283500,283500,283500,283500,0
20241007,202000,4151382000,283500,283500,283500,283500,0
20241007,201900,4151382000,283500,283500,283500,283500,0
20241007,201800,4151382000,283500,283500,283500,283500,0
20241007,201700,4151382000,283500,283500,283500,283500,0
20241007,201600,4151382000,283500,283500,283500,283500,0
20241007,201500,4151382000,283500,283500,283500,283500,0
20241007,201400,4151382000,283500,283500,283500,283500,0
20241007,201300,4151382000,283500,283500,283500,283500,0
20241007,201200,4151382000,283500,283500,283500,283500,0
20241007,201100,4151382000,283500,283500,283500,283500,0
20241007,201000,4151382000,283500,283500,283500,283500,0
20241007,200900,4151382000,283500,283500,283500,283500,0
20241007,200800,4151382000,283500,283500,283500,283500,0
20241007,200700,4151382000,283500,283500,283500,283500,0
20241007,200600,4151382000,283500,283500,283500,283500,0
20241007,200500,4151382000,283500,283500,283500,283500,0
20241007,200400,4151382000,283500,283500,283500,283500,0
20241007,200300,4151382000,283500,283500,283500,283500,0
20241007,200200,4151382000,283500,283500,283500,283500,0
20241007,200100,4151382000,283500,283500,283500,283500,0
20241007,200000,4151382000,283500,283500,283500,283500,0
20241007,195900,4151382000,283500,283500,283500,283500,0
20241007,195800,4151382000,283500,283500,283500,283500,428
20241007,195700,4151382000,283500,283500,283500,283500,0
20241007,195600,4151382000,283500,283500,283500,283500,0
20241007,195500,4151382000,283500,283500,283500,283500,0
20241007,195400,4151382000,283500,283500,283500,283500,0
20241007,195300,4151382000,283500,283500,283500,283500,0
20241007,195200,4151382000,283500,283500,283500,283500,0
20241007,195100,4151382000,283500,283500,283500,283500,0
20241007,195000,4151382000,283500,283500,283500,283500,0
20241007,194900,4151382000,283500,283500,283500,283500,0
20241007,194800,4151382000,283500,283500,283500,283500,0
20241007,194700,4151382000,283500,283500,283500,283500,0
20241007,194600,4151382000,283500,283500,283500,283500,0
20241007,194500,4151382000,283500,283500,283500,283500,0
20241007,194400,4151382000,283500,283500,283500,283500,0
20241007,194300,4151382000,283500,283500,283500,283500,0
20241007,194200,4151382000,283500,283500,283500,283500,0
20241007,194100,4151382000,283500,283500,283500,283500,0
20241007,194000,4151382000,283500,283500,283500,283500,0
20241007,193900,4151382000,283500,283500,283500,283500,0
20241007,193800,4151382000,283500,283500,283500,283500,0
20241007,193700,4151382000,283500,283500,283500,283500,0
20241007,193600,4151382000,283500,283500,283500,283500,0
20241007,193500,4151382000,283500,283500,283500,283500,0
20241007,193400,4151382000,283500,283500,283500,283500,0
20241007,193300,4151382000,283500,283500,283500,283500,0
20241007,193200,4151382000,283500,283500,283500,283500,0
20241007,193100,4151382000,283500,283500,283500,283500,0
20241007,193000,4151382000,283500,283500,283500,283500,0
20241007,192900,4151382000,283500,283500,283500,283500,0
20241007,192800,4151382000,283500,283500,283500,283500,428
20241007,192700,4151382000,283500,283500,283500,283500,0
20241007,192600,4151382000,283500,283500,283500,283500,0
20241007,192500,4151382000,283500,283500,283500,283500,0
20241007,192400,4151382000,283500,283500,283500,283500,0
20241007,192300,4151382000,283500,283500,283500,283500,0
20241007,192200,4151382000,283500,283500,283500,283500,0
20241007,192100,4151382000,283500,283500,283500,283500,0
20241007,192000,4151382000,283500,283500,283500,283500,0
20241007,191900,4151382000,283500,283500,283500,283500,0
20241007,191800,4151382000,283500,283500,283500,283500,0
20241007,191700,4151382000,283500,283500,283500,283500,0
20241007,191600,4151382000,283500,283500,283500,283500,0
20241007,191500,4151382000,283500,283500,283500,283500,0
20241007,191400,4151382000,283500,283500,283500,283500,0
20241007,191300,4151382000,283500,283500,283500,283500,0
20241007,191200,4151382000,283500,283500,283500,283500,0
20241007,191100,4151382000,283500,283500,283500,283500,0
20241007,191000,4151382000,283500,283500,283500,283500,0
20241007,190900,4151382000,283500,283500,283500,283500,0
20241007,190800,4151382000,283500,283500,283500,283500,0
20241007,190700,4151382000,283500,283500,283500,283500,0
20241007,190600,4151382000,283500,283500,283500,283500,0
20241007,190500,4151382000,283500,283500,283500,283500,0
20241007,190400,4151382000,283500,283500,283500,283500,0
20241007,190300,4151382000,283500,283500,283500,283500,0
20241007,190200,4151382000,283500,283500,283500,283500,0
20241007,190100,4151382000,283500,283500,283500,283500,0
20241007,190000,4151382000,283500,283500,283500,283500,0
20241007,185900,4151382000,283500,283500,283500,283500,0
20241007,185800,4151382000,283500,283500,283500,283500,428
20241007,185700,4151382000,283500,283500,283500,283500,0
20241007,185600,4151382000,283500,283500,283500,283500,0
20241007,185500,4151382000,283500,283500,283500,283500,0
20241007,185400,4151382000,283500,283500,283500,283500,0
20241007,185300,4151382000,283500,283500,283500,283500,0
20241007,185200,4151382000,283500,283500,283500,283500,0
20241007,185100,4151382000,283500,283500,283500,283500,0
20241007,185000,4151382000,283500,283500,283500,283500,0
20241007,184900,4151382000,283500,283500,283500,283500,0
20241007,184800,4151382000,283500,283500,283500,283500,0
20241007,184700,4151382000,283500,283500,283500,283500,0
20241007,184600,4151382000,283500,283500,283500,283500,0
20241007,184500,4151382000,283500,283500,283500,283500,0
20241007,184400,4151382000,283500,283500,283500,283500,0
20241007,184300,4151382000,283500,283500,283500,283500,0
20241007,184200,4151382000,283500,283500,283500,283500,0
20241007,184100,4151382000,283500,283500,283500,283500,0
20241007,184000,4151382000,283500,283500,283500,283500,0
20241007,183900,4151382000,283500,283500,283500,283500,0
20241007,183800,4151382000,283500,283500,283500,283500,0
20241007,183700,4151382000,283500,283500,283500,283500,0
20241007,183600,4151382000,283500,283500,283500,283500,0
20241007,183500,4151382000,283500,283500,283500,283500,0
20241007,183400,4151382000,283500,283500,283500,283500,0
20241007,183300,4151382000,283500,283500,283500,283500,0
20241007,183200,4151382000,283500,283500,283500,283500,0
20241007,183100,4151382000,283500,283500,283500,283500,0
20241007,183000,4151382000,283500,283500,283500,283500,0
20241007,182900,4151382000,283500,283500,283500,283500,0
20241007,182800,4151382000,283500,283500,283500,283500,428
20241007,182700,4151382000,283500,283500,283500,283500,0
20241007,182600,4151382000,283500,283500,283500,283500,0
20241007,182500,4151382000,283500,283500,283500,283500,0
20241007,182400,4151382000,283500,283500,283500,283500,0
20241007,182300,4151382000,283500,283500,283500,283500,0
20241007,182200,4151382000,283500,283500,283500,283500,0
20241007,182100,4151382000,283500,283500,283500,283500,0
20241007,182000,4151382000,283500,283500,283500,283500,0
20241007,181900,4151382000,283500,283500,283500,283500,0
20241007,181800,4151382000,283500,283500,283500,283500,0
20241007,181700,4151382000,283500,283500,283500,283500,0
20241007,181600,4151382000,283500,283500,283500,283500,0
20241007,181500,4151382000,283500,283500,283500,283500,0
20241007,181400,4151382000,283500,283500,283500,283500,0
20241007,181300,4151382000,283500,283500,283500,283500,0
20241007,181200,4151382000,283500,283500,283500,283500,0
20241007,181100,4151382000,283500,283500,283500,283500,0
20241007,181000,4151382000,283500,283500,283500,283500,0
20241007,180900,4151382000,283500,283500,283500,283500,0
20241007,180800,4151382000,283500,283500,283500,283500,0
20241007,180700,4151382000,283500,283500,283500,283500,0
20241007,180600,4151382000,283500,283500,283500,283500,0
20241007,180500,4151382000,283500,283500,283500,283500,0
20241007,180400,4151382000,283500,283500,283500,283500,0
20241007,180300,4151382000,283500,283500,283500,283500,0
20241007,180200,4151382000,283500,283500,283500,283500,0
20241007,180100,4151382000,283500,283500,283500,283500,0
20241007,180000,4151382000,283500,283500,283500,283500,0
20241007,175900,4151382000,283500,283500,283500,283500,0
20241007,175800,4151382000,283500,283500,283500,283500,428
20241007,175700,4151382000,283500,283500,283500,283500,0
20241007,175600,4151382000,283500,283500,283500,283500,0
20241007,175500,4151382000,283500,283500,283500,283500,0
20241007,175400,4151382000,283500,283500,283500,283500,0
20241007,175300,4151382000,283500,283500,283500,283500,0
20241007,175200,4151382000,283500,283500,283500,283500,0
20241007,175100,4151382000,283500,283500,283500,283500,0
20241007,175000,4151382000,283500,283500,283500,283500,0
20241007,174900,4151382000,283500,283500,283500,283500,0
20241007,174800,4151382000,283500,283500,283500,283500,0
20241007,174700,4151382000,283500,283500,283500,283500,0
20241007,174600,4151382000,283500,283500,283500,283500,0
20241007,174500,4151382000,283500,283500,283500,283500,0
20241007,174400,4151382000,283500,283500,283500,283500,0
20241007,174300,4151382000,283500,283500,283500,283500,0
20241007,174200,4151382000,283500,283500,283500,283500,0
20241007,174100,4151382000,283500,283500,283500,283500,0
20241007,174000,4151382000,283500,283500,283500,283500,0
20241007,173900,4151382000,283500,283500,283500,283500,0
20241007,173800,4151382000,283500,283500,283500,283500,0
20241007,173700,4151382000,283500,283500,283500,283500,0
20241007,173600,4151382000,283500,283500,283500,283500,0
20241007,173500,4151382000,283500,283500,283500,283500,0
20241007,173400,4151382000,283500,283500,283500,283500,0
20241007,173300,4151382000,283500,283500,283500,283500,0
20241007,173200,4151382000,283500,283500,283500,283500,0
20241007,173100,4151382000,283500,283500,283500,283500,0
20241007,173000,4151382000,283500,283500,283500,283500,0
20241007,172900,4151382000,283500,283500,283500,283500,0
20241007,172800,4151382000,283500,283500,283500,283500,428
20241007,172700,4151382000,283500,283500,283500,283500,0
20241007,172600,4151382000,283500,283500,283500,283500,0
20241007,172500,4151382000,283500,283500,283500,283500,0
20241007,172400,4151382000,283500,283500,283500,283500,0
20241007,172300,4151382000,283500,283500,283500,283500,0
20241007,172200,4151382000,283500,283500,283500,283500,0
20241007,172100,4151382000,283500,283500,283500,283500,0
20241007,172000,4151382000,283500,283500,283500,283500,0
20241007,171900,4151382000,283500,283500,283500,283500,0
20241007,171800,4151382000,283500,283500,283500,283500,0
20241007,171700,4151382000,283500,283500,283500,283500,0
20241007,171600,4151382000,283500,283500,283500,283500,0
20241007,171500,4151382000,283500,283500,283500,283500,0
20241007,171400,4151382000,283500,283500,283500,283500,0
20241007,171300,4151382000,283500,283500,283500,283500,0
20241007,171200,4151382000,283500,283500,283500,283500,0
20241007,171100,4151382000,283500,283500,283500,283500,0
20241007,171000,4151382000,283500,283500,283500,283500,0
20241007,170900,4151382000,283500,283500,283500,283500,0
20241007,170800,4151382000,283500,283500,283500,283500,0
20241007,170700,4151382000,283500,283500,283500,283500,0
20241007,170600,4151382000,283500,283500,283500,283500,0
20241007,170500,4151382000,283500,283500,283500,283500,0
20241007,170400,4151382000,283500,283500,283500,283500,0
20241007,170300,4151382000,283500,283500,283500,283500,0
20241007,170200,4151382000,283500,283500,283500,283500,0
20241007,170100,4151382000,283500,283500,283500,283500,0
20241007,170000,4151382000,283500,283500,283500,283500,0
20241007,165900,4151382000,283500,283500,283500,283500,0
20241007,165800,4151382000,283500,283500,283500,283500,428
20241007,165700,4151382000,283500,283500,283500,283500,0
20241007,165600,4151382000,283500,283500,283500,283500,0
20241007,165500,4151382000,283500,283500,283500,283500,0
20241007,165400,4151382000,283500,283500,283500,283500,0
20241007,165300,4151382000,283500,283500,283500,283500,0
20241007,165200,4151382000,283500,283500,283500,283500,0
20241007,165100,4151382000,283500,283500,283500,283500,0
20241007,165000,4151382000,283500,283500,283500,283500,0
20241007,164900,4151382000,283500,283500,283500,283500,0
20241007,164800,4151382000,283500,283500,283500,283500,0
20241007,164700,4151382000,283500,283500,283500,283500,0
20241007,164600,4151382000,283500,283500,283500,283500,0
20241007,164500,4151382000,283500,283500,283500,283500,0
20241007,164400,4151382000,283500,283500,283500,283500,0
20241007,164300,4151382000,283500,283500,283500,283500,0
20241007,164200,4151382000,283500,283500,283500,283500,0
20241007,164100,4151382000,283500,283500,283500,283500,0
20241007,164000,4151382000,283500,283500,283500,283500,0
20241007,163900,4151382000,283500,283500,283500,283500,0
20241007,163800,4151382000,283500,283500,283500,283500,0
20241007,163700,4151382000,283500,283500,283500,283500,0
20241007,163600,4151382000,283500,283500,283500,283500,0
20241007,163500,4151382000,283500,283500,283500,283500,0
20241007,163400,4151382000,283500,283500,283500,283500,0
20241007,163300,4151382000,283500,283500,283500,283500,0
20241007,163200,4151382000,283500,283500,283500,283500,0
20241007,163100,4151382000,283500,283500,283500,283500,0
20241007,163000,4151382000,283500,283500,283500,283500,0
20241007,162900,4151382000,283500,283500,283500,283500,0
20241007,162800,4151382000,283500,283500,283500,283500,428
20241007,162700,4151382000,283500,283500,283500,283500,0
20241007,162600,4151382000,283500,283500,283500,283500,0
20241007,162500,4151382000,283500,283500,283500,283500,0
20241007,162400,4151382000,283500,283500,283500,283500,0
20241007,162300,4151382000,283500,283500,283500,283500,0
20241007,162200,4151382000,283500,283500,283500,283500,0
20241007,162100,4151382000,283500,283500,283500,283500,0
20241007,162000,4151382000,283500,283500,283500,283500,0
20241007,161900,4151382000,283500,283500,283500,283500,0
20241007,161800,4151382000,283500,283500,283500,283500,0
20241007,161700,4151382000,283500,283500,283500,283500,0
20241007,161600,4151382000,283500,283500,283500,283500,0
20241007,161500,4151382000,283500,283500,283500,283500,0
20241007,161400,4151382000,283500,283500,283500,283500,0
20241007,161300,4151382000,283500,283500,283500,283500,0
20241007,161200,4151382000,283500,283500,283500,283500,0
20241007,161100,4151382000,283500,283500,283500,283500,0
20241007,161000,4151382000,283500,283500,283500,283500,0
20241007,160900,4151382000,283500,283500,283500,283500,0
20241007,160800,4151382000,283500,283500,283500,283500,0
20241007,160700,4151382000,283500,283500,283500,283500,0
20241007,160600,4151382000,283500,283500,283500,283500,0
20241007,160500,4151382000,283500,283500,283500,283500,0
20241007,160400,4151382000,283500,283500,283500,283500,0
20241007,160300,4151382000,283500,283500,283500,283500,0
20241007,160200,4151382000,283500,283500,283500,283500,0
20241007,160100,4151382000,283500,283500,283500,283500,0
20241007,160000,4151382000,283500,283500,283500,283500,0
20241007,155900,4151382000,283500,283500,283500,283500,0
20241007,155800,4151382000,283500,283500,283500,283500,428
20241007,155700,4151382000,283500,283500,283500,283500,0
20241007,155600,4151382000,283500,283500,283500,283500,0
20241007,155500,4151382000,283500,283500,283500,283500,0
20241007,155400,4151382000,283500,283500,283500,283500,0
20241007,155300,4151382000,283500,283500,283500,283500,0
20241007,155200,4151382000,283500,283500,283500,283500,0
20241007,155100,4151382000,283500,283500,283500,283500,0
20241007,155000,4151382000,283500,283500,283500,283500,0
20241007,154900,4151382000,283500,283500,283500,283500,0
20241007,154800,4151382000,283500,283500,283500,283500,0
20241007,154700,4151382000,283500,283500,283500,283500,0
20241007,154600,4151382000,283500,283500,283500,283500,0
20241007,154500,4151382000,283500,283500,283500,283500,0
20241007,154400,4151382000,283500,283500,283500,283500,0
20241007,154300,4151382000,283500,283500,283500,283500,0
20241007,154200,4151382000,283500,283500,283500,283500,0
20241007,154100,4151382000,283500,283500,283500,283500,0
20241007,154000,4151382000,283500,283500,283500,283500,0
20241007,153900,4151382000,283500,283500,283500,283500,0
20241007,153800,4151382000,283500,283500,283500,283500,0
20241007,153700,4151382000,283500,283500,283500,283500,0
20241007,153600,4151382000,283500,283500,283500,283500,0
20241007,153500,4151382000,283500,283500,283500,283500,0
20241007,153400,4151382000,283500,283500,283500,283500,0
20241007,153300,4151382000,283500,283500,283500,283500,0
20241007,153200,4151382000,283500,283500,283500,283500,0
20241007,153100,4151382000,283500,283500,283500,283500,0
20241007,153000,4151382000,283500,283500,283500,283500,428
20241007,152900,4030044000,284000,284000,284000,284000,0
20241007,152800,4030044000,284000,284000,284000,284000,0
20241007,152700,4030044000,284000,284000,284000,284000,0
20241007,152600,4030044000,284000,284000,284000,284000,0
20241007,152500,4030044000,284000,284000,284000,284000,0
20241007,152400,4030044000,284000,284000,284000,284000,0
20241007,152300,4030044000,284000,284000,284000,284000,0
20241007,152200,4030044000,284000,284000,284000,284000,0
20241007,152100,4030044000,284000,284000,284000,284000,0
20241007,152000,4030044000,284000,284000,284000,284000,0
20241007,151900,4030044000,284000,283500,284000,283500,17
20241007,151800,4025217000,283500,283500,284000,283500,19
20241007,151700,4019827000,283500,283500,284000,283500,33
20241007,151600,4010459500,283500,283500,283500,283500,3
20241007,151500,4009609000,283500,284000,284000,283500,47
20241007,151400,3996278000,284000,284500,284500,284000,10
20241007,151300,3993437500,284500,284000,284500,284000,16
20241007,151200,3988887000,284000,284500,284500,284000,18
20241007,151100,3983769000,284500,284000,284500,284000,11
20241007,151000,3980641500,284000,284500,284500,283500,32
20241007,150900,3971554000,284000,284000,284500,283500,41
20241007,150800,3959906500,284000,284000,284000,284000,13
20241007,150700,3956214500,284000,284000,284000,284000,9
20241007,150600,3953658500,284000,284000,284000,283500,19
20241007,150500,3948267000,284000,284000,284000,284000,22
20241007,150400,3942019000,283500,283500,284000,283500,20
20241007,150300,3936342500,283500,283500,283500,283500,0
20241007,150200,3936342500,283500,284000,284000,283500,16
20241007,150100,3931803000,284000,284000,284000,283500,8
20241007,150000,3929531500,284000,283500,284000,283500,9
20241007,145900,3926978500,284000,283500,284000,283500,2
20241007,145800,3926411000,283500,283500,284000,283500,18
20241007,145700,3921304500,284000,284000,284000,284000,8
20241007,145600,3919032500,284000,284000,284000,283500,37
20241007,145500,3908525500,284000,283500,284000,283500,58
20241007,145400,3892059500,283500,284000,284000,283500,15
20241007,145300,3887800000,284000,284000,284000,284000,1
20241007,145200,3887516000,283500,283500,283500,283500,9
20241007,145100,3884964500,283500,284000,284000,283500,22
20241007,145000,3878726000,284000,284000,284000,284000,6
20241007,144900,3877022000,283500,283500,284000,283500,7
20241007,144800,3875035500,283500,283500,283500,283500,61
20241007,144700,3857742000,283500,284000,284000,283500,24
20241007,144600,3850930500,284000,284000,284000,284000,1
20241007,144500,3850646500,284000,284000,284000,283500,47
20241007,144400,3837314500,284000,284000,284000,284000,24
20241007,144300,3830498500,284000,284000,284000,283500,27
20241007,144200,3822840000,283500,283500,283500,283500,2
20241007,144100,3822273000,284000,284000,284000,284000,2
20241007,144000,3821705000,284000,284000,284000,283500,35
20241007,143900,3811776000,283500,284000,284000,283500,10
20241007,143800,3808940500,283500,283500,284000,283500,8
20241007,143700,3806670000,284000,284000,284000,284000,1
20241007,143600,3806386000,284000,284000,284000,284000,3
20241007,143500,3805534000,284000,283500,284000,283500,9
20241007,143400,3802979500,284000,284000,284000,284000,2
20241007,143300,3802411500,284000,284000,284000,284000,2
20241007,143200,3801843500,284000,284000,284000,283500,16
20241007,143100,3797306500,283500,283500,284000,283500,7
20241007,143000,3795321500,283500,283500,283500,283500,55
20241007,142900,3779729000,283500,284000,284000,283500,30
20241007,142800,3771215000,284000,284000,284000,283500,8
20241007,142700,3768944000,284000,284000,284000,284000,2
20241007,142600,3768376000,284000,284000,284000,283500,9
20241007,142500,3765820500,283500,283500,283500,283500,18
20241007,142400,3760717500,284000,283500,284000,283500,5
20241007,142300,3759299500,283500,284000,284000,283500,4
20241007,142200,3758165000,283500,283500,283500,283500,8
20241007,142100,3755897000,283500,283500,283500,283500,3
20241007,142000,3755046500,284000,283500,284000,283500,21
20241007,141900,3749084500,283500,283500,283500,283500,31
20241007,141800,3740296000,283500,283500,283500,283500,3
20241007,141700,3739445500,284000,283500,284000,283500,13
20241007,141600,3735759500,283500,283500,283500,283500,7
20241007,141500,3733775000,283500,283500,283500,283500,20
20241007,141400,3728105000,283500,283500,284000,283500,7
20241007,141300,3726120000,283500,283500,283500,283500,19
20241007,141200,3720733500,284000,284000,284000,284000,2
20241007,141100,3720165500,284000,284000,284000,283500,97
20241007,141000,3692618000,284000,284000,284000,284000,12
20241007,140900,3689210000,284500,284500,284500,284500,1
20241007,140800,3688925500,284500,284500,284500,284500,8
20241007,140700,3686649500,284500,284500,284500,284500,12
20241007,140600,3683235500,284500,284500,284500,284500,53
20241007,140500,3668157000,284000,284500,284500,284000,39
20241007,140400,3657062000,284500,284500,284500,284500,0
20241007,140300,3657062000,284500,285000,285000,284500,22
20241007,140200,3650798000,285000,285000,285000,285000,0
20241007,140100,3650798000,285000,284500,285000,284500,13
20241007,140000,3647099000,284500,285000,285000,284500,17
20241007,135900,3642262000,284500,285000,285000,284500,4
20241007,135800,3641123000,285000,285000,285000,284500,5
20241007,135700,3639699500,285000,285000,285000,285000,2
20241007,135600,3639129500,284500,285500,285500,284500,93
20241007,135500,3612644000,285500,285000,285500,285000,4
20241007,135400,3611502500,285000,285500,285500,285000,33
20241007,135300,3602096500,285500,285500,285500,285500,8
20241007,135200,3599812500,285500,285500,285500,285000,13
20241007,135100,3596102500,285500,285000,285500,285000,10
20241007,135000,3593248000,285500,285500,285500,285000,16
20241007,134900,3588682500,285500,285000,285500,285000,7
20241007,134800,3586685500,285500,285000,285500,285000,11
20241007,134700,3583545500,285500,285500,285500,285500,3
20241007,134600,3582689000,285500,285500,285500,285500,8
20241007,134500,3580405000,285500,285500,285500,285000,6
20241007,134400,3578693500,285000,285000,285000,285000,35
20241007,134300,3568718500,285000,285000,285000,285000,2
20241007,134200,3568148500,285000,284500,285000,284500,59
20241007,134100,3551335000,285000,285000,285000,285000,2
20241007,134000,3550765000,285000,285000,285000,285000,2
20241007,133900,3550195000,285000,285000,285000,285000,2
20241007,133800,3549625000,285000,285000,285000,284500,6
20241007,133700,3547916000,284500,285000,285000,284500,4
20241007,133600,3546777000,285000,284500,285000,284500,22
20241007,133500,3540516000,284500,284000,284500,284000,28
20241007,133400,3532560500,284000,285000,285000,284000,89
20241007,133300,3507212000,286000,286000,286000,286000,0
20241007,133200,3507212000,286000,286000,286000,286000,78
20241007,133100,3484904000,286500,286500,286500,286000,5
20241007,133000,3483473000,286500,286000,286500,286000,7
20241007,132900,3481469000,286500,286500,286500,286500,5
20241007,132800,3480036500,286500,286000,286500,286000,12
20241007,132700,3476602000,286500,287000,287000,286500,32
20241007,132600,3467429000,287000,287500,287500,287000,140
20241007,132500,3427208000,287500,288000,288000,287500,22
20241007,132400,3420875000,287500,288000,288000,287500,11
20241007,132300,3417709000,288000,288000,288000,287500,20
20241007,132200,3411950500,288000,288000,288000,288000,9
20241007,132100,3409358500,288000,288000,288000,288000,10
20241007,132000,3406478500,288000,287500,288000,287500,41
20241007,131900,3394682500,288000,287500,288000,287500,16
20241007,131800,3390078000,288000,288000,288000,288000,15
20241007,131700,3385758000,288000,287000,288000,287000,241
20241007,131600,3316512500,287000,286000,287000,286000,457
20241007,131500,3185509000,286000,286500,286500,286000,15
20241007,131400,3181213000,286500,286500,286500,286000,44
20241007,131300,3168616500,286000,286500,286500,286000,7
20241007,131200,3166612000,286500,286500,286500,286000,34
20241007,131100,3156879500,286500,286500,286500,286500,7
20241007,131000,3154874000,286500,286000,286500,286000,28
20241007,130900,3146859000,286500,286500,286500,286000,14
20241007,130800,3142849000,286500,286500,286500,286500,10
20241007,130700,3139984000,286500,286500,286500,286500,10
20241007,130600,3137119000,286500,286500,286500,286000,15
20241007,130500,3132822500,286500,286500,286500,286000,13
20241007,130400,3129100500,286000,286000,286000,285000,352
20241007,130300,3028429500,286000,285000,286000,285000,11
20241007,130200,3025285500,286000,285500,286000,285500,49
20241007,130100,3011293000,285000,285000,285500,285000,36
20241007,130000,3001028000,285500,284000,285500,284000,15
20241007,125900,2996754500,285500,285500,285500,284000,71
20241007,125800,2976488500,285500,285000,285500,285000,62
20241007,125700,2958818000,284500,284000,284500,283500,86
20241007,125600,2934369500,284000,283500,284000,283500,11
20241007,125500,2931247500,284000,283500,284000,283500,31
20241007,125400,2922454000,283500,283500,283500,283500,7
20241007,125300,2920469500,283500,283500,283500,283500,18
20241007,125200,2915366500,283500,283500,283500,283500,7
20241007,125100,2913382000,283500,284000,284000,283500,9
20241007,125000,2910828500,283500,283500,283500,283500,14
20241007,124900,2906859500,283500,283500,283500,283500,15
20241007,124800,2902607000,283500,283500,284000,283500,9
20241007,124700,2900055000,284000,283500,284000,283500,14
20241007,124600,2896081000,284000,283500,284000,283500,37
20241007,124500,2885581500,283500,283500,283500,283500,17
20241007,124400,2880762000,284000,284500,284500,284000,6
20241007,124300,2879056500,284500,284000,284500,283500,19
20241007,124200,2873653000,283500,284000,284500,283500,14
20241007,124100,2869673500,283500,284000,284000,283500,27
20241007,124000,2862008500,284000,284000,284000,284000,7
20241007,123900,2860020500,284000,284000,284000,284000,29
20241007,123800,2851784500,284000,284000,284000,284000,21
20241007,123700,2845820500,284000,284500,284500,284000,15
20241007,123600,2841555500,284500,284000,284500,284000,10
20241007,123500,2838713000,284000,284000,284000,284000,5
20241007,123400,2837293000,284000,284000,284500,284000,25
20241007,123300,2830191000,284500,284000,284500,284000,18
20241007,123200,2825072500,284000,284000,284000,284000,7
20241007,123100,2823084500,284000,284000,284000,284000,4
20241007,123000,2821948500,284000,284500,284500,284000,13
20241007,122900,2818252500,284000,284000,284000,284000,6
20241007,122800,2816548500,284000,284000,284500,284000,30
20241007,122700,2808019500,284000,284000,284000,284000,4
20241007,122600,2806883500,284500,284000,284500,284000,17
20241007,122500,2802050000,284000,284000,284000,284000,9
20241007,122400,2799494000,284000,284000,284000,284000,4
20241007,122300,2798358000,284500,284500,284500,284000,9
20241007,122200,2795800500,284000,284500,284500,284000,20
20241007,122100,2790120000,284000,284000,284000,284000,3
20241007,122000,2789268000,284000,284500,284500,284000,7
20241007,121900,2787277500,284500,284500,284500,284500,14
20241007,121800,2783294500,284500,284500,284500,284500,7
20241007,121700,2781303000,284500,284500,284500,284500,6
20241007,121600,2779596000,284500,284500,284500,284500,12
20241007,121500,2776182000,284500,284500,284500,284500,35
20241007,121400,2766224500,284500,284500,284500,284500,4
20241007,121300,2765086500,284500,284500,284500,284500,9
20241007,121200,2762526000,284500,284500,284500,284500,9
20241007,121100,2759965500,284500,284500,284500,284500,14
20241007,121000,2755982500,284500,284500,284500,284500,5
20241007,120900,2754560000,284500,284500,284500,284500,9
20241007,120800,2751999500,284500,284500,284500,284500,8
20241007,120700,2749723500,284500,284500,284500,284500,17
20241007,120600,2744887000,284500,284500,284500,284500,4
20241007,120500,2743749000,284500,284500,284500,284500,13
20241007,120400,2740050500,285000,285000,285000,285000,30
20241007,120300,2731500500,285000,284500,285000,284500,25
20241007,120200,2724376500,284500,285000,285000,284500,9
20241007,120100,2721812500,284500,284500,285500,284500,6
20241007,120000,2720104500,285500,284500,285500,284500,28
20241007,115900,2712120000,284500,285000,285000,284500,25
20241007,115800,2705001500,284500,285000,285000,284500,10
20241007,115700,2702154500,284500,284500,284500,284500,6
20241007,115600,2700447500,284500,285000,285000,284500,16
20241007,115500,2695895000,285000,285000,285000,285000,38
20241007,115400,2685065000,284500,284500,284500,284500,5
20241007,115300,2683642500,284500,284500,284500,284500,11
20241007,115200,2680513000,284500,284500,284500,284500,14
20241007,115100,2676530000,284500,284500,284500,284500,8
20241007,115000,2674254000,284500,284500,284500,284500,8
20241007,114900,2671978000,284500,284500,284500,284500,4
20241007,114800,2670840000,284500,284500,284500,284500,20
20241007,114700,2665150000,284500,285000,285000,284500,11
20241007,114600,2662016500,285000,285000,285000,285000,9
20241007,114500,2659451500,285000,285000,285000,285000,10
20241007,114400,2656601500,285000,285000,285000,285000,14
20241007,114300,2652611500,285000,284500,285000,284500,9
20241007,114200,2650047000,284500,285000,285000,284500,9
20241007,114100,2647483000,284500,284500,284500,284500,10
20241007,114000,2644638000,285000,285000,285500,285000,17
20241007,113900,2639791500,285500,284500,285500,284500,4
20241007,113800,2638651500,284500,285000,285000,284500,42
20241007,113700,2626683000,285000,285000,285500,285000,17
20241007,113600,2621837500,285500,285000,285500,285000,14
20241007,113500,2617844500,285000,285000,285000,285000,3
20241007,113400,2616989500,285000,285000,286000,285000,19
20241007,113300,2611568500,285500,285500,285500,285500,18
20241007,113200,2606429500,285500,285000,285500,285000,8
20241007,113100,2604147000,285000,285500,285500,285000,7
20241007,113000,2602150500,285000,285500,285500,285000,100
20241007,112900,2573602000,285500,285500,285500,285500,20
20241007,112800,2567892000,286000,285000,286000,285000,675
20241007,112700,2375327500,284500,284500,284500,284500,6
20241007,112600,2373620500,284500,284000,285000,284000,417
20241007,112500,2254982500,284500,284500,284500,284500,68
20241007,112400,2235636500,285000,285000,285000,285000,29
20241007,112300,2227371500,285500,285000,285500,285000,24
20241007,112200,2220525500,284500,284500,285000,284500,7
20241007,112100,2218532000,285000,285000,285000,285000,13
20241007,112000,2214827000,285500,285000,285500,285000,34
20241007,111900,2205122000,285000,284500,285000,284500,8
20241007,111800,2202844000,285000,284000,285000,284000,170
20241007,111700,2154462000,284000,283500,284000,283500,5
20241007,111600,2153042500,283000,283500,284000,283000,125
20241007,111500,2117556500,283000,283000,283000,283000,5
20241007,111400,2116141500,283500,283000,283500,283000,16
20241007,111300,2111611500,283000,283000,283500,283000,12
20241007,111200,2108215000,283000,283000,283000,283000,1
20241007,111100,2107932000,283000,283500,283500,283000,7
20241007,111000,2105950000,283500,283000,283500,283000,30
20241007,110900,2097446500,283000,283000,283000,283000,6
20241007,110800,2095748500,283000,283000,283000,283000,6
20241007,110700,2094050500,283000,283500,283500,283000,111
20241007,110600,2062601000,283500,284500,284500,283500,23
20241007,110500,2056078500,284500,284500,284500,284500,4
20241007,110400,2054940500,284000,284000,284000,284000,6
20241007,110300,2053236500,284500,284000,284500,284000,8
20241007,110200,2050962000,284500,284500,284500,283500,14
20241007,110100,2046981000,283500,285000,285000,283500,1019
20241007,110000,1757949000,284000,284500,284500,284000,13
20241007,105900,1754252500,284000,284000,284000,284000,22
20241007,105800,1748004500,284500,284500,284500,284500,3
20241007,105700,1747151000,284500,284500,284500,284000,39
20241007,105600,1736058500,284500,284000,284500,284000,4
20241007,105500,1734922000,284000,283000,284000,283000,80
20241007,105400,1712238000,283500,283000,283500,283000,8
20241007,105300,1709973500,283000,283500,283500,283000,5
20241007,105200,1708557500,283000,283500,283500,283000,9
20241007,105100,1706009500,283000,284500,284500,283000,873
20241007,105000,1457738500,284500,284500,284500,284500,15
20241007,104900,1453471000,284500,284500,285000,284500,9
20241007,104800,1450910000,284500,284500,284500,284500,38
20241007,104700,1440099000,284500,285000,285000,284500,135
20241007,104600,1401625500,285000,285000,285000,285000,3
20241007,104500,1400770500,285000,285000,285000,285000,7
20241007,104400,1398775500,285000,285500,285500,285000,8
20241007,104300,1396494000,285000,285000,285000,285000,2
20241007,104200,1395924000,285500,285500,285500,285500,46
20241007,104100,1382791000,285500,285500,285500,285500,5
20241007,104000,1381363500,285500,286000,286000,285500,14
20241007,103900,1377360000,286500,286500,286500,286500,0
20241007,103800,1377360000,286500,286500,287000,286500,52
20241007,103700,1362454500,286500,286500,286500,286500,40
20241007,103600,1350994500,287000,287000,287000,287000,18
20241007,103500,1345828500,287000,286500,287000,286000,34
20241007,103400,1336086500,286500,285500,286500,285500,295
20241007,103300,1251638500,286000,286000,286000,286000,1
20241007,103200,1251352500,286000,285000,286000,285000,213
20241007,103100,1190494000,285000,285000,285000,285000,33
20241007,103000,1181089000,285000,284500,285000,284500,3
20241007,102900,1180235000,285000,285000,285000,285000,0
20241007,102800,1180235000,285000,284500,285000,284500,38
20241007,102700,1169407000,284500,284000,284500,284000,3
20241007,102600,1168554500,284500,284500,284500,284500,6
20241007,102500,1166847500,284500,284500,284500,284500,0
20241007,102400,1166847500,284500,284500,284500,284500,11
20241007,102300,1163718000,284500,284500,285000,284500,11
20241007,102200,1160588000,284500,284500,284500,284000,19
20241007,102100,1155185500,284500,284500,284500,284500,4
20241007,102000,1154047500,285000,283500,285000,283500,21
20241007,101900,1148081500,283500,283500,283500,283500,12
20241007,101800,1144679500,283500,283500,283500,283500,20
20241007,101700,1139009500,283500,283000,283500,283000,10
20241007,101600,1136179000,283000,283500,283500,283000,12
20241007,101500,1132778000,284000,284000,284000,284000,48
20241007,101400,1119146000,284000,284000,284000,284000,5
20241007,101300,1117726000,284000,285000,285000,284000,13
20241007,101200,1114033000,285000,285000,285000,285000,0
20241007,101100,1114033000,285000,285000,285000,285000,0
20241007,101000,1114033000,285000,285000,285000,285000,0
20241007,100900,1114033000,285000,285000,285000,284500,16
20241007,100800,1109474000,285000,285000,285000,285000,13
20241007,100700,1105769000,285000,285000,285000,285000,5
20241007,100600,1104344000,285000,284500,285000,284500,13
20241007,100500,1100643000,284500,284500,284500,284500,35
20241007,100400,1090685500,284500,284500,284500,284500,1
20241007,100300,1090401000,284000,284000,284000,284000,5
20241007,100200,1088981000,284000,284500,284500,284000,8
20241007,100100,1086706500,284500,284500,284500,284500,1
20241007,100000,1086422000,284500,284500,284500,284500,1
20241007,095900,1086137500,284000,284000,284000,284000,14
20241007,095800,1082161500,284500,284000,284500,284000,7
20241007,095700,1080173000,284500,284500,284500,284500,10
20241007,095600,1077328000,284500,284500,284500,284500,3
20241007,095500,1076474500,284500,284000,284500,284000,11
20241007,095400,1073346000,284500,284000,284500,284000,20
20241007,095300,1067663500,284000,284000,284000,284000,0
20241007,095200,1067663500,284000,283500,284000,283500,5
20241007,095100,1066244500,283000,284000,284000,283000,8
20241007,095000,1063976000,283500,283500,283500,283000,73
20241007,094900,1043281000,284000,284000,284000,284000,0
20241007,094800,1043281000,284000,285000,285000,283500,253
20241007,094700,971416500,285000,285000,285500,285000,24
20241007,094600,964576000,285000,284500,285000,284500,24
20241007,094500,957747000,284500,284500,284500,284500,22
20241007,094400,951488000,284500,285000,285000,284500,10
20241007,094300,948639000,285000,285000,285000,285000,14
20241007,094200,944649000,285500,285000,285500,285000,10
20241007,094100,941794500,285000,285500,285500,285000,65
20241007,094000,923264000,285500,285500,285500,285500,6
20241007,093900,921551000,286000,284500,286000,284500,643
20241007,093800,738529500,284500,284500,284500,284000,734
20241007,093700,529716000,284500,285000,285500,284500,123
20241007,093600,494663500,285000,285000,285000,285000,12
20241007,093500,491243500,285000,285000,285000,285000,24
20241007,093400,484403500,285000,284500,285000,284500,4
20241007,093300,483265000,285000,285000,285500,285000,8
20241007,093200,480983500,285000,285000,285000,285000,16
20241007,093100,476423500,285000,285500,285500,285000,23
20241007,093000,469868000,286000,286000,286500,284500,34
20241007,092900,460162500,285500,284500,285500,284500,9
20241007,092800,457599000,285500,286000,286000,284500,29
20241007,092700,449325000,286000,284500,286000,284500,66
20241007,092600,430458000,286000,286000,286000,286000,14
20241007,092500,426454000,286000,285500,286000,284500,168
20241007,092400,378485000,285500,286000,286500,285500,58
20241007,092300,361896000,286500,286000,286500,286000,28
20241007,092200,353879500,286000,286000,286000,286000,66
20241007,092100,335003500,285500,284000,285500,284000,202
20241007,092000,277456500,283000,282500,284500,282500,70
20241007,091900,257636500,282500,283500,283500,282000,10
20241007,091800,254806500,283500,282000,283500,281500,65
20241007,091700,236416500,281500,281500,281500,281500,36
20241007,091600,226282500,281500,282000,282000,281500,13
20241007,091500,222617500,281500,280500,282000,280500,102
20241007,091400,193865000,280500,280500,281000,280500,11
20241007,091300,190779000,281000,280000,281000,280000,12
20241007,091200,187415000,279500,279500,279500,279500,11
20241007,091100,184340500,279500,279500,279500,279500,30
20241007,091000,175955500,280000,280000,280000,279500,14
20241007,090900,172036500,280000,280500,280500,280000,7
20241007,090800,170076000,280000,280000,280000,280000,11
20241007,090700,166996000,280000,279500,280000,279500,17
20241007,090600,162237000,279500,279500,279500,279500,35
20241007,090500,152454500,279500,279500,279500,279500,8
20241007,090400,150218500,280000,279500,280000,279500,77
20241007,090300,128694000,279500,279500,280000,278000,31
20241007,090200,120043000,279000,280000,280000,279000,78
20241007,090100,98232500,280000,280000,280000,278500,200
20241007,090000,42348000,280000,280500,281000,280000,150
Reference in New Issue Copy Permalink