ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044990/min/candle-20241015.csv

632 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
20241015,192900,1524537900,22050,22050,22050,22050,428
20241015,192800,1524537900,22050,22050,22050,22050,0
20241015,192700,1524537900,22050,22050,22050,22050,0
20241015,192600,1524537900,22050,22050,22050,22050,0
20241015,192500,1524537900,22050,22050,22050,22050,0
20241015,192400,1524537900,22050,22050,22050,22050,0
20241015,192300,1524537900,22050,22050,22050,22050,0
20241015,192200,1524537900,22050,22050,22050,22050,0
20241015,192100,1524537900,22050,22050,22050,22050,0
20241015,192000,1524537900,22050,22050,22050,22050,0
20241015,191900,1524537900,22050,22050,22050,22050,0
20241015,191800,1524537900,22050,22050,22050,22050,0
20241015,191700,1524537900,22050,22050,22050,22050,0
20241015,191600,1524537900,22050,22050,22050,22050,0
20241015,191500,1524537900,22050,22050,22050,22050,0
20241015,191400,1524537900,22050,22050,22050,22050,0
20241015,191300,1524537900,22050,22050,22050,22050,0
20241015,191200,1524537900,22050,22050,22050,22050,0
20241015,191100,1524537900,22050,22050,22050,22050,0
20241015,191000,1524537900,22050,22050,22050,22050,0
20241015,190900,1524537900,22050,22050,22050,22050,0
20241015,190800,1524537900,22050,22050,22050,22050,0
20241015,190700,1524537900,22050,22050,22050,22050,0
20241015,190600,1524537900,22050,22050,22050,22050,0
20241015,190500,1524537900,22050,22050,22050,22050,0
20241015,190400,1524537900,22050,22050,22050,22050,0
20241015,190300,1524537900,22050,22050,22050,22050,0
20241015,190200,1524537900,22050,22050,22050,22050,0
20241015,190100,1524537900,22050,22050,22050,22050,0
20241015,190000,1524537900,22050,22050,22050,22050,0
20241015,185900,1524537900,22050,22050,22050,22050,428
20241015,185800,1524537900,22050,22050,22050,22050,0
20241015,185700,1524537900,22050,22050,22050,22050,0
20241015,185600,1524537900,22050,22050,22050,22050,0
20241015,185500,1524537900,22050,22050,22050,22050,0
20241015,185400,1524537900,22050,22050,22050,22050,0
20241015,185300,1524537900,22050,22050,22050,22050,0
20241015,185200,1524537900,22050,22050,22050,22050,0
20241015,185100,1524537900,22050,22050,22050,22050,0
20241015,185000,1524537900,22050,22050,22050,22050,0
20241015,184900,1524537900,22050,22050,22050,22050,0
20241015,184800,1524537900,22050,22050,22050,22050,0
20241015,184700,1524537900,22050,22050,22050,22050,0
20241015,184600,1524537900,22050,22050,22050,22050,0
20241015,184500,1524537900,22050,22050,22050,22050,0
20241015,184400,1524537900,22050,22050,22050,22050,0
20241015,184300,1524537900,22050,22050,22050,22050,0
20241015,184200,1524537900,22050,22050,22050,22050,0
20241015,184100,1524537900,22050,22050,22050,22050,0
20241015,184000,1524537900,22050,22050,22050,22050,0
20241015,183900,1524537900,22050,22050,22050,22050,0
20241015,183800,1524537900,22050,22050,22050,22050,0
20241015,183700,1524537900,22050,22050,22050,22050,0
20241015,183600,1524537900,22050,22050,22050,22050,0
20241015,183500,1524537900,22050,22050,22050,22050,0
20241015,183400,1524537900,22050,22050,22050,22050,0
20241015,183300,1524537900,22050,22050,22050,22050,0
20241015,183200,1524537900,22050,22050,22050,22050,0
20241015,183100,1524537900,22050,22050,22050,22050,0
20241015,183000,1524537900,22050,22050,22050,22050,0
20241015,182900,1524537900,22050,22050,22050,22050,428
20241015,182800,1524537900,22050,22050,22050,22050,0
20241015,182700,1524537900,22050,22050,22050,22050,0
20241015,182600,1524537900,22050,22050,22050,22050,0
20241015,182500,1524537900,22050,22050,22050,22050,0
20241015,182400,1524537900,22050,22050,22050,22050,0
20241015,182300,1524537900,22050,22050,22050,22050,0
20241015,182200,1524537900,22050,22050,22050,22050,0
20241015,182100,1524537900,22050,22050,22050,22050,0
20241015,182000,1524537900,22050,22050,22050,22050,0
20241015,181900,1524537900,22050,22050,22050,22050,0
20241015,181800,1524537900,22050,22050,22050,22050,0
20241015,181700,1524537900,22050,22050,22050,22050,0
20241015,181600,1524537900,22050,22050,22050,22050,0
20241015,181500,1524537900,22050,22050,22050,22050,0
20241015,181400,1524537900,22050,22050,22050,22050,0
20241015,181300,1524537900,22050,22050,22050,22050,0
20241015,181200,1524537900,22050,22050,22050,22050,0
20241015,181100,1524537900,22050,22050,22050,22050,0
20241015,181000,1524537900,22050,22050,22050,22050,0
20241015,180900,1524537900,22050,22050,22050,22050,0
20241015,180800,1524537900,22050,22050,22050,22050,0
20241015,180700,1524537900,22050,22050,22050,22050,0
20241015,180600,1524537900,22050,22050,22050,22050,0
20241015,180500,1524537900,22050,22050,22050,22050,0
20241015,180400,1524537900,22050,22050,22050,22050,0
20241015,180300,1524537900,22050,22050,22050,22050,0
20241015,180200,1524537900,22050,22050,22050,22050,0
20241015,180100,1524537900,22050,22050,22050,22050,0
20241015,180000,1524537900,22050,22050,22050,22050,0
20241015,175900,1524537900,22050,22050,22050,22050,428
20241015,175800,1524537900,22050,22050,22050,22050,0
20241015,175700,1524537900,22050,22050,22050,22050,0
20241015,175600,1524537900,22050,22050,22050,22050,0
20241015,175500,1524537900,22050,22050,22050,22050,0
20241015,175400,1524537900,22050,22050,22050,22050,0
20241015,175300,1524537900,22050,22050,22050,22050,0
20241015,175200,1524537900,22050,22050,22050,22050,0
20241015,175100,1524537900,22050,22050,22050,22050,0
20241015,175000,1524537900,22050,22050,22050,22050,0
20241015,174900,1524537900,22050,22050,22050,22050,0
20241015,174800,1524537900,22050,22050,22050,22050,0
20241015,174700,1524537900,22050,22050,22050,22050,0
20241015,174600,1524537900,22050,22050,22050,22050,0
20241015,174500,1524537900,22050,22050,22050,22050,0
20241015,174400,1524537900,22050,22050,22050,22050,0
20241015,174300,1524537900,22050,22050,22050,22050,0
20241015,174200,1524537900,22050,22050,22050,22050,0
20241015,174100,1524537900,22050,22050,22050,22050,0
20241015,174000,1524537900,22050,22050,22050,22050,0
20241015,173900,1524537900,22050,22050,22050,22050,0
20241015,173800,1524537900,22050,22050,22050,22050,0
20241015,173700,1524537900,22050,22050,22050,22050,0
20241015,173600,1524537900,22050,22050,22050,22050,0
20241015,173500,1524537900,22050,22050,22050,22050,0
20241015,173400,1524537900,22050,22050,22050,22050,0
20241015,173300,1524537900,22050,22050,22050,22050,0
20241015,173200,1524537900,22050,22050,22050,22050,0
20241015,173100,1524537900,22050,22050,22050,22050,0
20241015,173000,1524537900,22050,22050,22050,22050,0
20241015,172900,1524537900,22050,22050,22050,22050,428
20241015,172800,1524537900,22050,22050,22050,22050,0
20241015,172700,1524537900,22050,22050,22050,22050,0
20241015,172600,1524537900,22050,22050,22050,22050,0
20241015,172500,1524537900,22050,22050,22050,22050,0
20241015,172400,1524537900,22050,22050,22050,22050,0
20241015,172300,1524537900,22050,22050,22050,22050,0
20241015,172200,1524537900,22050,22050,22050,22050,0
20241015,172100,1524537900,22050,22050,22050,22050,0
20241015,172000,1524537900,22050,22050,22050,22050,0
20241015,171900,1524537900,22050,22050,22050,22050,0
20241015,171800,1524537900,22050,22050,22050,22050,0
20241015,171700,1524537900,22050,22050,22050,22050,0
20241015,171600,1524537900,22050,22050,22050,22050,0
20241015,171500,1524537900,22050,22050,22050,22050,0
20241015,171400,1524537900,22050,22050,22050,22050,0
20241015,171300,1524537900,22050,22050,22050,22050,0
20241015,171200,1524537900,22050,22050,22050,22050,0
20241015,171100,1524537900,22050,22050,22050,22050,0
20241015,171000,1524537900,22050,22050,22050,22050,0
20241015,170900,1524537900,22050,22050,22050,22050,0
20241015,170800,1524537900,22050,22050,22050,22050,0
20241015,170700,1524537900,22050,22050,22050,22050,0
20241015,170600,1524537900,22050,22050,22050,22050,0
20241015,170500,1524537900,22050,22050,22050,22050,0
20241015,170400,1524537900,22050,22050,22050,22050,0
20241015,170300,1524537900,22050,22050,22050,22050,0
20241015,170200,1524537900,22050,22050,22050,22050,0
20241015,170100,1524537900,22050,22050,22050,22050,0
20241015,170000,1524537900,22050,22050,22050,22050,0
20241015,165900,1524537900,22050,22050,22050,22050,428
20241015,165800,1524537900,22050,22050,22050,22050,0
20241015,165700,1524537900,22050,22050,22050,22050,0
20241015,165600,1524537900,22050,22050,22050,22050,0
20241015,165500,1524537900,22050,22050,22050,22050,0
20241015,165400,1524537900,22050,22050,22050,22050,0
20241015,165300,1524537900,22050,22050,22050,22050,0
20241015,165200,1524537900,22050,22050,22050,22050,0
20241015,165100,1524537900,22050,22050,22050,22050,0
20241015,165000,1524537900,22050,22050,22050,22050,0
20241015,164900,1524537900,22050,22050,22050,22050,0
20241015,164800,1524537900,22050,22050,22050,22050,0
20241015,164700,1524537900,22050,22050,22050,22050,0
20241015,164600,1524537900,22050,22050,22050,22050,0
20241015,164500,1524537900,22050,22050,22050,22050,0
20241015,164400,1524537900,22050,22050,22050,22050,0
20241015,164300,1524537900,22050,22050,22050,22050,0
20241015,164200,1524537900,22050,22050,22050,22050,0
20241015,164100,1524537900,22050,22050,22050,22050,0
20241015,164000,1524537900,22050,22050,22050,22050,0
20241015,163900,1524537900,22050,22050,22050,22050,0
20241015,163800,1524537900,22050,22050,22050,22050,0
20241015,163700,1524537900,22050,22050,22050,22050,0
20241015,163600,1524537900,22050,22050,22050,22050,0
20241015,163500,1524537900,22050,22050,22050,22050,0
20241015,163400,1524537900,22050,22050,22050,22050,0
20241015,163300,1524537900,22050,22050,22050,22050,0
20241015,163200,1524537900,22050,22050,22050,22050,0
20241015,163100,1524537900,22050,22050,22050,22050,0
20241015,163000,1524537900,22050,22050,22050,22050,0
20241015,162900,1524537900,22050,22050,22050,22050,428
20241015,162800,1524537900,22050,22050,22050,22050,0
20241015,162700,1524537900,22050,22050,22050,22050,0
20241015,162600,1524537900,22050,22050,22050,22050,0
20241015,162500,1524537900,22050,22050,22050,22050,0
20241015,162400,1524537900,22050,22050,22050,22050,0
20241015,162300,1524537900,22050,22050,22050,22050,0
20241015,162200,1524537900,22050,22050,22050,22050,0
20241015,162100,1524537900,22050,22050,22050,22050,0
20241015,162000,1524537900,22050,22050,22050,22050,0
20241015,161900,1524537900,22050,22050,22050,22050,0
20241015,161800,1524537900,22050,22050,22050,22050,0
20241015,161700,1524537900,22050,22050,22050,22050,0
20241015,161600,1524537900,22050,22050,22050,22050,0
20241015,161500,1524537900,22050,22050,22050,22050,0
20241015,161400,1524537900,22050,22050,22050,22050,0
20241015,161300,1524537900,22050,22050,22050,22050,0
20241015,161200,1524537900,22050,22050,22050,22050,0
20241015,161100,1524537900,22050,22050,22050,22050,0
20241015,161000,1524537900,22050,22050,22050,22050,0
20241015,160900,1524537900,22050,22050,22050,22050,0
20241015,160800,1524537900,22050,22050,22050,22050,0
20241015,160700,1524537900,22050,22050,22050,22050,0
20241015,160600,1524537900,22050,22050,22050,22050,0
20241015,160500,1524537900,22050,22050,22050,22050,0
20241015,160400,1524537900,22050,22050,22050,22050,0
20241015,160300,1524537900,22050,22050,22050,22050,0
20241015,160200,1524537900,22050,22050,22050,22050,0
20241015,160100,1524537900,22050,22050,22050,22050,0
20241015,160000,1524537900,22050,22050,22050,22050,0
20241015,155900,1524537900,22050,22050,22050,22050,428
20241015,155800,1524537900,22050,22050,22050,22050,0
20241015,155700,1524537900,22050,22050,22050,22050,0
20241015,155600,1524537900,22050,22050,22050,22050,0
20241015,155500,1524537900,22050,22050,22050,22050,0
20241015,155400,1524537900,22050,22050,22050,22050,0
20241015,155300,1524537900,22050,22050,22050,22050,0
20241015,155200,1524537900,22050,22050,22050,22050,0
20241015,155100,1524537900,22050,22050,22050,22050,0
20241015,155000,1524537900,22050,22050,22050,22050,0
20241015,154900,1524537900,22050,22050,22050,22050,0
20241015,154800,1524537900,22050,22050,22050,22050,0
20241015,154700,1524537900,22050,22050,22050,22050,0
20241015,154600,1524537900,22050,22050,22050,22050,0
20241015,154500,1524537900,22050,22050,22050,22050,0
20241015,154400,1524537900,22050,22050,22050,22050,0
20241015,154300,1524537900,22050,22050,22050,22050,0
20241015,154200,1524537900,22050,22050,22050,22050,0
20241015,154100,1524537900,22050,22050,22050,22050,0
20241015,154000,1524537900,22050,22050,22050,22050,0
20241015,153900,1524537900,22050,22050,22050,22050,0
20241015,153800,1524537900,22050,22050,22050,22050,0
20241015,153700,1524537900,22050,22050,22050,22050,0
20241015,153600,1524537900,22050,22050,22050,22050,0
20241015,153500,1524537900,22050,22050,22050,22050,0
20241015,153400,1524537900,22050,22050,22050,22050,0
20241015,153300,1524537900,22050,22050,22050,22050,0
20241015,153200,1524537900,22050,22050,22050,22050,0
20241015,153100,1524537900,22050,22050,22050,22050,0
20241015,153000,1524537900,22050,22050,22050,22050,428
20241015,152900,1515100500,22050,22050,22050,22050,0
20241015,152800,1515100500,22050,22050,22050,22050,0
20241015,152700,1515100500,22050,22050,22050,22050,0
20241015,152600,1515100500,22050,22050,22050,22050,0
20241015,152500,1515100500,22050,22050,22050,22050,0
20241015,152400,1515100500,22050,22050,22050,22050,0
20241015,152300,1515100500,22050,22050,22050,22050,0
20241015,152200,1515100500,22050,22050,22050,22050,0
20241015,152100,1515100500,22050,22050,22050,22050,0
20241015,152000,1515100500,22050,22050,22050,22050,0
20241015,151900,1515100500,22050,22100,22100,22050,47
20241015,151800,1514062300,22100,22150,22150,22100,150
20241015,151700,1510742300,22100,22100,22100,22100,0
20241015,151600,1510742300,22100,22100,22100,22100,1
20241015,151500,1510720200,22150,22150,22150,22150,3
20241015,151400,1510653750,22150,22150,22150,22150,13
20241015,151300,1510365800,22150,22150,22150,22150,0
20241015,151200,1510365800,22150,22150,22150,22150,10
20241015,151100,1510144300,22150,22150,22150,22150,1
20241015,151000,1510122150,22150,22150,22150,22150,0
20241015,150900,1510122150,22150,22150,22150,22150,42
20241015,150800,1509191850,22150,22200,22200,22150,70
20241015,150700,1507641100,22300,22300,22300,22300,9
20241015,150600,1507440400,22300,22300,22300,22300,0
20241015,150500,1507440400,22300,22300,22300,22300,0
20241015,150400,1507440400,22300,22300,22300,22300,3
20241015,150300,1507373500,22300,22300,22300,22300,100
20241015,150200,1505143500,22300,22300,22300,22300,0
20241015,150100,1505143500,22300,22300,22300,22300,0
20241015,150000,1505143500,22300,22300,22300,22300,10
20241015,145900,1504920500,22300,22300,22300,22300,0
20241015,145800,1504920500,22300,22300,22300,22300,0
20241015,145700,1504920500,22300,22150,22300,22150,1901
20241015,145600,1462587350,22150,22150,22150,22150,0
20241015,145500,1462587350,22150,22150,22150,22150,0
20241015,145400,1462587350,22150,22150,22150,22150,0
20241015,145300,1462587350,22150,22150,22150,22150,300
20241015,145200,1455942350,22150,22150,22150,22150,592
20241015,145100,1442829550,22150,22150,22150,22150,0
20241015,145000,1442829550,22150,22150,22150,22150,10
20241015,144900,1442608050,22150,22150,22150,22150,0
20241015,144800,1442608050,22150,22150,22150,22150,0
20241015,144700,1442608050,22150,22150,22150,22150,0
20241015,144600,1442608050,22150,22050,22150,22050,1602
20241015,144500,1407128950,21900,21900,21900,21900,0
20241015,144400,1407128950,21900,21900,21900,21900,0
20241015,144300,1407128950,21900,21900,21900,21900,1
20241015,144200,1407107050,21900,21900,21900,21900,110
20241015,144100,1404698050,22150,22150,22150,22150,0
20241015,144000,1404698050,22150,22000,22150,22000,1205
20241015,143900,1378022850,22150,22150,22150,22150,0
20241015,143800,1378022850,22150,22150,22150,22150,0
20241015,143700,1378022850,22150,22150,22150,22150,0
20241015,143600,1378022850,22150,21950,22150,21850,2192
20241015,143500,1329866800,22000,22100,22100,22000,918
20241015,143400,1309655700,22100,22100,22100,22100,100
20241015,143300,1307445700,22150,22150,22150,22150,2
20241015,143200,1307401400,22100,22100,22100,22100,0
20241015,143100,1307401400,22100,22100,22100,22100,20
20241015,143000,1306959400,22150,22150,22150,22150,101
20241015,142900,1304722250,22100,22100,22100,22100,160
20241015,142800,1301186250,22100,22100,22100,22100,0
20241015,142700,1301186250,22100,22100,22100,22100,0
20241015,142600,1301186250,22100,22100,22100,22100,500
20241015,142500,1290136250,22200,22200,22200,22200,0
20241015,142400,1290136250,22200,22200,22200,22200,0
20241015,142300,1290136250,22200,22200,22200,22200,3
20241015,142200,1290069650,22200,22200,22200,22200,2
20241015,142100,1290025250,22100,22100,22100,22100,0
20241015,142000,1290025250,22100,22100,22100,22100,0
20241015,141900,1290025250,22100,22100,22100,22100,0
20241015,141800,1290025250,22100,22150,22150,22100,152
20241015,141700,1286662150,22150,22150,22150,22150,1
20241015,141600,1286640000,22150,22150,22150,22150,1
20241015,141500,1286617850,22150,22150,22150,22150,9
20241015,141400,1286418500,22100,22100,22100,22100,0
20241015,141300,1286418500,22100,22100,22100,22100,10
20241015,141200,1286197500,22250,22250,22250,22250,0
20241015,141100,1286197500,22250,22250,22250,22250,0
20241015,141000,1286197500,22250,22250,22250,22250,0
20241015,140900,1286197500,22250,22250,22250,22250,30
20241015,140800,1285530000,22250,22250,22250,22250,0
20241015,140700,1285530000,22250,22250,22250,22250,1
20241015,140600,1285507750,22050,22050,22050,22050,0
20241015,140500,1285507750,22050,22050,22050,22050,20
20241015,140400,1285066750,22100,22300,22300,22100,137
20241015,140300,1282036350,22200,22250,22250,22200,7
20241015,140200,1281880850,22250,22250,22250,22250,40
20241015,140100,1280990850,22250,22250,22250,22250,5
20241015,140000,1280879600,22150,22150,22150,22150,0
20241015,135900,1280879600,22150,22150,22150,22150,0
20241015,135800,1280879600,22150,22150,22150,22150,0
20241015,135700,1280879600,22150,22150,22150,22150,87
20241015,135600,1278952550,22150,22150,22150,22150,0
20241015,135500,1278952550,22150,22150,22150,22150,0
20241015,135400,1278952550,22150,22150,22150,22150,0
20241015,135300,1278952550,22150,22150,22150,22150,37
20241015,135200,1278133000,22150,22150,22150,22150,100
20241015,135100,1275918000,22150,22150,22150,22150,0
20241015,135000,1275918000,22150,22150,22150,22150,0
20241015,134900,1275918000,22150,22150,22150,22150,0
20241015,134800,1275918000,22150,22150,22150,22150,105
20241015,134700,1273592250,22150,22150,22150,22150,3
20241015,134600,1273525800,22300,22300,22300,22300,146
20241015,134500,1270270000,22150,22150,22150,22150,0
20241015,134400,1270270000,22150,22150,22150,22150,5
20241015,134300,1270159250,22150,22150,22150,22150,0
20241015,134200,1270159250,22150,22150,22150,22150,4
20241015,134100,1270070650,22300,22300,22300,22300,0
20241015,134000,1270070650,22300,22300,22300,22300,100
20241015,133900,1267840650,22300,22300,22300,22300,4
20241015,133800,1267751450,22300,22300,22300,22300,0
20241015,133700,1267751450,22300,22300,22300,22300,0
20241015,133600,1267751450,22300,22300,22300,22300,0
20241015,133500,1267751450,22300,22300,22300,22300,3
20241015,133400,1267684550,22250,22250,22250,22250,0
20241015,133300,1267684550,22250,22200,22250,22200,90
20241015,133200,1265684050,22150,22150,22150,22150,0
20241015,133100,1265684050,22150,22150,22150,22150,0
20241015,133000,1265684050,22150,22150,22150,22150,0
20241015,132900,1265684050,22150,22150,22150,22150,0
20241015,132800,1265684050,22150,22150,22150,22150,0
20241015,132700,1265684050,22150,22150,22150,22150,0
20241015,132600,1265684050,22150,22150,22150,22150,277
20241015,132500,1259548500,22150,22150,22150,22150,4
20241015,132400,1259459900,22150,22150,22150,22150,200
20241015,132300,1255029900,22150,22150,22150,22150,0
20241015,132200,1255029900,22150,22150,22150,22150,7
20241015,132100,1254874850,22150,22150,22150,22150,50
20241015,132000,1253767350,22100,22100,22100,22100,30
20241015,131900,1253104350,22150,22150,22150,22150,0
20241015,131800,1253104350,22150,22150,22150,22100,6
20241015,131700,1252971650,22150,22150,22150,22150,22
20241015,131600,1252484350,22150,22150,22150,22150,0
20241015,131500,1252484350,22150,22150,22150,22150,31
20241015,131400,1251797700,22150,22200,22200,22150,30
20241015,131300,1251132550,22450,22450,22450,22450,0
20241015,131200,1251132550,22450,22450,22450,22450,11
20241015,131100,1250885600,22450,22250,22500,22200,71
20241015,131000,1249306450,22500,22500,22500,22500,60
20241015,130900,1247956450,22550,22550,22550,22550,0
20241015,130800,1247956450,22550,22550,22550,22550,0
20241015,130700,1247956450,22550,22550,22550,22550,2
20241015,130600,1247911350,22550,22550,22550,22550,0
20241015,130500,1247911350,22550,22550,22550,22550,0
20241015,130400,1247911350,22550,22550,22550,22550,5
20241015,130300,1247798600,22550,22550,22550,22550,0
20241015,130200,1247798600,22550,22550,22550,22550,1
20241015,130100,1247776050,22600,22600,22600,22600,1
20241015,130000,1247753450,22550,22550,22550,22550,2
20241015,125900,1247708350,22600,22600,22600,22600,0
20241015,125800,1247708350,22600,22600,22600,22600,0
20241015,125700,1247708350,22600,22600,22600,22600,4
20241015,125600,1247617950,22800,22800,22800,22800,1
20241015,125500,1247595150,22850,22850,22850,22850,0
20241015,125400,1247595150,22850,22850,22850,22850,0
20241015,125300,1247595150,22850,22850,22850,22850,0
20241015,125200,1247595150,22850,22850,22850,22850,12
20241015,125100,1247320950,22850,22850,22850,22850,0
20241015,125000,1247320950,22850,22800,22850,22800,220
20241015,124900,1242294200,22850,22850,22850,22850,0
20241015,124800,1242294200,22850,22850,22850,22850,0
20241015,124700,1242294200,22850,22850,22850,22850,0
20241015,124600,1242294200,22850,22850,22850,22850,145
20241015,124500,1238980950,22900,22700,22900,22700,219
20241015,124400,1233969550,22500,22350,22500,22350,690
20241015,124300,1218469500,22300,22250,22350,22250,225
20241015,124200,1213449000,22250,22250,22250,22250,29
20241015,124100,1212803750,22200,22250,22250,22200,57
20241015,124000,1211538000,22200,22200,22200,22200,14
20241015,123900,1211227200,22200,22200,22200,22200,0
20241015,123800,1211227200,22200,22200,22200,22200,50
20241015,123700,1210117200,22200,22250,22250,22200,114
20241015,123600,1207585800,22250,22250,22250,22250,2
20241015,123500,1207541300,22200,22200,22200,22200,20
20241015,123400,1207097300,22200,22200,22200,22200,0
20241015,123300,1207097300,22200,22200,22200,22200,12
20241015,123200,1206830900,22200,22200,22200,22200,6
20241015,123100,1206697700,22200,22200,22200,22200,2
20241015,123000,1206653300,22200,22200,22200,22200,1
20241015,122900,1206631100,22050,22100,22100,22050,8
20241015,122800,1206454600,22050,22200,22200,22050,6
20241015,122700,1206321550,22200,22200,22200,22200,100
20241015,122600,1204101550,22200,22200,22200,22200,1
20241015,122500,1204079350,22150,22150,22150,22150,0
20241015,122400,1204079350,22150,22150,22150,22150,0
20241015,122300,1204079350,22150,22050,22150,22050,284
20241015,122200,1197817050,22000,22000,22000,22000,30
20241015,122100,1197157050,22000,22000,22000,22000,0
20241015,122000,1197157050,22000,22000,22000,22000,50
20241015,121900,1196057050,22000,22000,22000,22000,2
20241015,121800,1196013050,22000,22000,22000,22000,61
20241015,121700,1194671050,22000,22000,22000,22000,8
20241015,121600,1194495050,21950,21950,21950,21950,2
20241015,121500,1194451150,21900,21900,21900,21900,0
20241015,121400,1194451150,21900,21900,21900,21900,38
20241015,121300,1193618950,21900,21900,21900,21900,0
20241015,121200,1193618950,21900,21900,21900,21900,2
20241015,121100,1193575150,21900,21900,21900,21900,0
20241015,121000,1193575150,21900,21950,21950,21900,10
20241015,120900,1193355900,21950,22000,22000,21950,10
20241015,120800,1193136150,22000,22000,22000,22000,0
20241015,120700,1193136150,22000,22000,22000,22000,5
20241015,120600,1193026150,21950,21950,21950,21950,100
20241015,120500,1190831150,22000,22000,22000,22000,0
20241015,120400,1190831150,22000,22000,22000,22000,0
20241015,120300,1190831150,22000,22000,22000,22000,0
20241015,120200,1190831150,22000,22000,22000,22000,0
20241015,120100,1190831150,22000,22000,22000,22000,0
20241015,120000,1190831150,22000,22000,22000,22000,0
20241015,115900,1190831150,22000,22000,22000,22000,0
20241015,115800,1190831150,22000,22000,22000,22000,0
20241015,115700,1190831150,22000,22000,22000,22000,0
20241015,115600,1190831150,22000,22000,22000,22000,40
20241015,115500,1189951150,22000,22000,22000,22000,0
20241015,115400,1189951150,22000,22000,22000,22000,0
20241015,115300,1189951150,22000,22000,22000,22000,0
20241015,115200,1189951150,22000,22000,22000,22000,4
20241015,115100,1189863150,22000,22000,22000,22000,183
20241015,115000,1185837150,21950,21950,21950,21950,0
20241015,114900,1185837150,21950,21950,21950,21950,9
20241015,114800,1185639600,21950,21950,21950,21950,1
20241015,114700,1185617650,22000,22000,22000,22000,0
20241015,114600,1185617650,22000,22000,22000,22000,0
20241015,114500,1185617650,22000,21750,22000,21750,10051
20241015,114400,965138450,21750,21500,21750,21500,4000
20241015,114300,878526100,21400,21400,21400,21400,150
20241015,114200,875316100,21400,21400,21400,21400,138
20241015,114100,872362900,21400,21400,21400,21400,0
20241015,114000,872362900,21400,21400,21400,21400,0
20241015,113900,872362900,21400,21400,21400,21400,380
20241015,113800,864230900,21350,21350,21350,21350,70
20241015,113700,862736400,21400,21400,21400,21400,0
20241015,113600,862736400,21400,21400,21400,21400,1
20241015,113500,862715000,21400,21400,21400,21400,0
20241015,113400,862715000,21400,21350,21400,21350,21
20241015,113300,862266600,21350,21350,21350,21350,0
20241015,113200,862266600,21350,21350,21350,21350,0
20241015,113100,862266600,21350,21350,21350,21350,0
20241015,113000,862266600,21350,21350,21350,21350,0
20241015,112900,862266600,21350,21350,21350,21350,20
20241015,112800,861839600,21350,21350,21350,21350,1
20241015,112700,861818250,21350,21350,21350,21350,0
20241015,112600,861818250,21350,21350,21350,21350,0
20241015,112500,861818250,21350,21350,21350,21350,2
20241015,112400,861775550,21350,21400,21400,21350,7
20241015,112300,861626050,21400,21400,21400,21400,4
20241015,112200,861540450,21400,21450,21450,21400,395
20241015,112100,853068550,21400,21400,21400,21400,83
20241015,112000,851292350,21400,21400,21400,21400,5
20241015,111900,851185350,21400,21400,21400,21400,0
20241015,111800,851185350,21400,21400,21400,21400,152
20241015,111700,847932550,21400,21400,21400,21400,68
20241015,111600,846477350,21400,21400,21400,21400,0
20241015,111500,846477350,21400,21400,21400,21400,0
20241015,111400,846477350,21400,21400,21400,21400,3
20241015,111300,846413150,21400,21400,21400,21400,0
20241015,111200,846413150,21400,21400,21400,21400,0
20241015,111100,846413150,21400,21400,21400,21400,0
20241015,111000,846413150,21400,21400,21400,21400,0
20241015,110900,846413150,21400,21400,21400,21400,0
20241015,110800,846413150,21400,21350,21400,21350,61
20241015,110700,845108300,21350,21350,21350,21350,2
20241015,110600,845065600,21150,21150,21150,21150,0
20241015,110500,845065600,21150,21150,21150,21150,0
20241015,110400,845065600,21150,21350,21350,21150,4556
20241015,110300,748556850,21350,21350,21350,21350,0
20241015,110200,748556850,21350,21350,21350,21350,20
20241015,110100,748129850,21350,21350,21350,21350,22
20241015,110000,747660150,21350,21350,21350,21350,0
20241015,105900,747660150,21350,21350,21350,21350,50
20241015,105800,746592650,21300,21300,21300,21300,46
20241015,105700,745612850,21300,21300,21300,21300,4
20241015,105600,745527650,21200,21200,21200,21200,5
20241015,105500,745421650,21250,21250,21250,21250,1
20241015,105400,745400400,21200,21200,21200,21200,0
20241015,105300,745400400,21200,21200,21200,21200,0
20241015,105200,745400400,21200,21200,21200,21200,0
20241015,105100,745400400,21200,21200,21200,21200,5
20241015,105000,745294400,21250,21250,21250,21250,0
20241015,104900,745294400,21250,21250,21250,21250,50
20241015,104800,744231900,21050,21050,21050,21050,150
20241015,104700,741074400,21050,21250,21250,21050,4801
20241015,104600,639996000,21250,21250,21250,21250,0
20241015,104500,639996000,21250,21250,21250,21250,24
20241015,104400,639486000,21200,21200,21200,21200,2
20241015,104300,639443600,21200,21200,21200,21200,0
20241015,104200,639443600,21200,21200,21200,21200,0
20241015,104100,639443600,21200,21200,21200,21200,0
20241015,104000,639443600,21200,21200,21200,21200,0
20241015,103900,639443600,21200,21200,21200,21200,0
20241015,103800,639443600,21200,21200,21200,21200,0
20241015,103700,639443600,21200,21200,21200,21200,13
20241015,103600,639168000,21200,21200,21200,21200,86
20241015,103500,637344800,21200,21250,21250,21200,150
20241015,103400,634164300,21200,21200,21200,21200,0
20241015,103300,634164300,21200,21200,21200,21200,0
20241015,103200,634164300,21200,21200,21200,21200,0
20241015,103100,634164300,21200,21200,21200,21200,2
20241015,103000,634121900,21200,21200,21200,21200,3
20241015,102900,634058300,21050,21050,21050,21050,0
20241015,102800,634058300,21050,21050,21050,21050,0
20241015,102700,634058300,21050,21050,21050,21050,0
20241015,102600,634058300,21050,21050,21050,21050,0
20241015,102500,634058300,21050,21050,21050,21050,29
20241015,102400,633447850,21050,21050,21050,21050,20
20241015,102300,633026850,21050,21050,21050,21050,0
20241015,102200,633026850,21050,21050,21050,21050,21
20241015,102100,632584800,21050,21050,21050,21050,10
20241015,102000,632374300,21050,21050,21050,21050,0
20241015,101900,632374300,21050,21200,21200,21050,3420
20241015,101800,560383000,21200,21200,21200,21200,0
20241015,101700,560383000,21200,21200,21200,21200,1
20241015,101600,560361800,21050,21050,21100,21050,1801
20241015,101500,522450250,21050,21100,21100,21050,500
20241015,101400,511924750,21100,21100,21100,21100,197
20241015,101300,507768050,21050,21050,21050,21050,0
20241015,101200,507768050,21050,21250,21250,21050,165
20241015,101100,504284800,21250,21250,21250,21250,0
20241015,101000,504284800,21250,21250,21250,21250,1
20241015,100900,504263550,21050,21250,21250,21050,731
20241015,100800,488869300,21050,21100,21100,21050,3000
20241015,100700,425713950,21400,21400,21400,21400,3
20241015,100600,425649750,21400,21350,21400,21350,10
20241015,100500,425435800,21050,21100,21100,21050,1077
20241015,100400,402760800,21000,21000,21000,21000,0
20241015,100300,402760800,21000,21450,21450,21000,306
20241015,100200,396330550,21450,21100,21450,21050,231
20241015,100100,391455550,21350,21350,21350,21350,0
20241015,100000,391455550,21350,21350,21350,21350,5
20241015,095900,391348800,21700,21050,21700,21050,260
20241015,095800,385763450,20700,21250,21250,20700,300
20241015,095700,379510100,21350,21350,21350,20950,325
20241015,095600,372675350,21350,21100,21500,21050,800
20241015,095500,355609250,21350,21200,21350,21200,15
20241015,095400,355289750,21250,21250,21250,21250,0
20241015,095300,355289750,21250,21200,21250,21200,337
20241015,095200,348131350,21200,21200,21200,21200,101
20241015,095100,345990150,21250,21300,21300,21250,11
20241015,095000,345756350,21350,21250,21400,21250,511
20241015,094900,334846050,21200,21200,21200,21200,155
20241015,094800,331560050,21200,21200,21200,21200,2
20241015,094700,331517650,21050,21050,21050,21050,80
20241015,094600,329833650,21050,20900,21050,20900,627
20241015,094500,316668850,20900,20900,20900,20900,14
20241015,094400,316376250,20900,20900,20900,20900,1
20241015,094300,316355350,20850,20850,20850,20850,0
20241015,094200,316355350,20850,20800,20850,20800,11
20241015,094100,316126500,20600,20600,20600,20600,117
20241015,094000,313716300,20600,20650,20650,20600,217
20241015,093900,309245750,20600,20600,20600,20600,0
20241015,093800,309245750,20600,20600,20600,20600,0
20241015,093700,309245750,20600,20600,20600,20600,0
20241015,093600,309245750,20600,20600,20600,20600,110
20241015,093500,306979750,20800,20800,20800,20800,3
20241015,093400,306917350,20700,20650,20750,20500,642
20241015,093300,293718300,20550,20750,20750,20550,4501
20241015,093200,201222550,20750,20750,20750,20750,1
20241015,093100,201201800,20500,20500,20500,20500,480
20241015,093000,191361800,20500,20500,20500,20500,220
20241015,092900,186851800,20500,20500,20500,20500,72
20241015,092800,185375800,20500,20500,20500,20450,177
20241015,092700,181755800,20500,20500,20500,20500,1
20241015,092600,181735300,20500,20500,20500,20500,182
20241015,092500,178004300,20500,20500,20600,20500,200
20241015,092400,173903900,20500,20550,20550,20500,422
20241015,092300,165252850,20500,20750,20750,20500,2542
20241015,092200,113090450,20750,20800,20800,20600,207
20241015,092100,108803800,20800,20900,20900,20800,551
20241015,092000,97318450,20950,21000,21000,20950,340
20241015,091900,90192150,21000,21300,21300,21000,479
20241015,091800,80107150,21300,21250,21300,21000,490
20241015,091700,69798400,21000,21350,21350,21000,410
20241015,091600,61179400,21350,21350,21350,21350,13
20241015,091500,60901850,21350,21350,21400,21350,140
20241015,091400,57909550,21250,21250,21250,21250,10
20241015,091300,57697050,21000,21000,21000,21000,58
20241015,091200,56479050,21000,21300,21300,21000,171
20241015,091100,52886100,21350,21400,21400,21350,12
20241015,091000,52629450,21000,20950,21000,20850,149
20241015,090900,49508950,21000,21000,21000,21000,13
20241015,090800,49235950,21000,21000,21000,21000,78
20241015,090700,47597950,21000,21100,21100,21000,71
20241015,090600,46104950,21000,21250,21250,21000,405
20241015,090500,37559000,21150,21150,21150,21150,896
20241015,090400,18608600,21150,21200,21200,21150,93
20241015,090300,16640650,21200,21400,21400,21200,208
20241015,090200,12217800,21400,21450,21450,21400,90
20241015,090100,10290100,21450,21700,21700,21450,267
20241015,090000,4522850,21800,21850,21850,21800,207
Reference in New Issue Copy Permalink