ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/285490/min/candle-20240103.csv

726 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,210300,1201394650,24700,24700,24700,24700,664
20240103,210200,1201394650,24700,24700,24700,24700,0
20240103,210100,1201394650,24700,24700,24700,24700,0
20240103,210000,1201394650,24700,24700,24700,24700,0
20240103,205900,1201394650,24700,24700,24700,24700,0
20240103,205800,1201394650,24700,24700,24700,24700,0
20240103,205700,1201394650,24700,24700,24700,24700,0
20240103,205600,1201394650,24700,24700,24700,24700,0
20240103,205500,1201394650,24700,24700,24700,24700,0
20240103,205400,1201394650,24700,24700,24700,24700,0
20240103,205300,1201394650,24700,24700,24700,24700,0
20240103,205200,1201394650,24700,24700,24700,24700,0
20240103,205100,1201394650,24700,24700,24700,24700,0
20240103,205000,1201394650,24700,24700,24700,24700,0
20240103,204900,1201394650,24700,24700,24700,24700,0
20240103,204800,1201394650,24700,24700,24700,24700,0
20240103,204700,1201394650,24700,24700,24700,24700,0
20240103,204600,1201394650,24700,24700,24700,24700,0
20240103,204500,1201394650,24700,24700,24700,24700,0
20240103,204400,1201394650,24700,24700,24700,24700,0
20240103,204300,1201394650,24700,24700,24700,24700,0
20240103,204200,1201394650,24700,24700,24700,24700,0
20240103,204100,1201394650,24700,24700,24700,24700,0
20240103,204000,1201394650,24700,24700,24700,24700,0
20240103,203900,1201394650,24700,24700,24700,24700,0
20240103,203800,1201394650,24700,24700,24700,24700,0
20240103,203700,1201394650,24700,24700,24700,24700,0
20240103,203600,1201394650,24700,24700,24700,24700,0
20240103,203500,1201394650,24700,24700,24700,24700,0
20240103,203400,1201394650,24700,24700,24700,24700,0
20240103,203300,1201394650,24700,24700,24700,24700,664
20240103,203200,1201394650,24700,24700,24700,24700,0
20240103,203100,1201394650,24700,24700,24700,24700,0
20240103,203000,1201394650,24700,24700,24700,24700,0
20240103,202900,1201394650,24700,24700,24700,24700,0
20240103,202800,1201394650,24700,24700,24700,24700,0
20240103,202700,1201394650,24700,24700,24700,24700,0
20240103,202600,1201394650,24700,24700,24700,24700,0
20240103,202500,1201394650,24700,24700,24700,24700,0
20240103,202400,1201394650,24700,24700,24700,24700,0
20240103,202300,1201394650,24700,24700,24700,24700,0
20240103,202200,1201394650,24700,24700,24700,24700,0
20240103,202100,1201394650,24700,24700,24700,24700,0
20240103,202000,1201394650,24700,24700,24700,24700,0
20240103,201900,1201394650,24700,24700,24700,24700,0
20240103,201800,1201394650,24700,24700,24700,24700,0
20240103,201700,1201394650,24700,24700,24700,24700,0
20240103,201600,1201394650,24700,24700,24700,24700,0
20240103,201500,1201394650,24700,24700,24700,24700,0
20240103,201400,1201394650,24700,24700,24700,24700,0
20240103,201300,1201394650,24700,24700,24700,24700,0
20240103,201200,1201394650,24700,24700,24700,24700,0
20240103,201100,1201394650,24700,24700,24700,24700,0
20240103,201000,1201394650,24700,24700,24700,24700,0
20240103,200900,1201394650,24700,24700,24700,24700,0
20240103,200800,1201394650,24700,24700,24700,24700,0
20240103,200700,1201394650,24700,24700,24700,24700,0
20240103,200600,1201394650,24700,24700,24700,24700,0
20240103,200500,1201394650,24700,24700,24700,24700,0
20240103,200400,1201394650,24700,24700,24700,24700,0
20240103,200300,1201394650,24700,24700,24700,24700,664
20240103,200200,1201394650,24700,24700,24700,24700,0
20240103,200100,1201394650,24700,24700,24700,24700,0
20240103,200000,1201394650,24700,24700,24700,24700,0
20240103,195900,1201394650,24700,24700,24700,24700,0
20240103,195800,1201394650,24700,24700,24700,24700,0
20240103,195700,1201394650,24700,24700,24700,24700,0
20240103,195600,1201394650,24700,24700,24700,24700,0
20240103,195500,1201394650,24700,24700,24700,24700,0
20240103,195400,1201394650,24700,24700,24700,24700,0
20240103,195300,1201394650,24700,24700,24700,24700,0
20240103,195200,1201394650,24700,24700,24700,24700,0
20240103,195100,1201394650,24700,24700,24700,24700,0
20240103,195000,1201394650,24700,24700,24700,24700,0
20240103,194900,1201394650,24700,24700,24700,24700,0
20240103,194800,1201394650,24700,24700,24700,24700,0
20240103,194700,1201394650,24700,24700,24700,24700,0
20240103,194600,1201394650,24700,24700,24700,24700,0
20240103,194500,1201394650,24700,24700,24700,24700,0
20240103,194400,1201394650,24700,24700,24700,24700,0
20240103,194300,1201394650,24700,24700,24700,24700,0
20240103,194200,1201394650,24700,24700,24700,24700,0
20240103,194100,1201394650,24700,24700,24700,24700,0
20240103,194000,1201394650,24700,24700,24700,24700,0
20240103,193900,1201394650,24700,24700,24700,24700,0
20240103,193800,1201394650,24700,24700,24700,24700,0
20240103,193700,1201394650,24700,24700,24700,24700,0
20240103,193600,1201394650,24700,24700,24700,24700,0
20240103,193500,1201394650,24700,24700,24700,24700,0
20240103,193400,1201394650,24700,24700,24700,24700,0
20240103,193300,1201394650,24700,24700,24700,24700,664
20240103,193200,1201394650,24700,24700,24700,24700,0
20240103,193100,1201394650,24700,24700,24700,24700,0
20240103,193000,1201394650,24700,24700,24700,24700,0
20240103,192900,1201394650,24700,24700,24700,24700,0
20240103,192800,1201394650,24700,24700,24700,24700,0
20240103,192700,1201394650,24700,24700,24700,24700,0
20240103,192600,1201394650,24700,24700,24700,24700,0
20240103,192500,1201394650,24700,24700,24700,24700,0
20240103,192400,1201394650,24700,24700,24700,24700,0
20240103,192300,1201394650,24700,24700,24700,24700,0
20240103,192200,1201394650,24700,24700,24700,24700,0
20240103,192100,1201394650,24700,24700,24700,24700,0
20240103,192000,1201394650,24700,24700,24700,24700,0
20240103,191900,1201394650,24700,24700,24700,24700,0
20240103,191800,1201394650,24700,24700,24700,24700,0
20240103,191700,1201394650,24700,24700,24700,24700,0
20240103,191600,1201394650,24700,24700,24700,24700,0
20240103,191500,1201394650,24700,24700,24700,24700,0
20240103,191400,1201394650,24700,24700,24700,24700,0
20240103,191300,1201394650,24700,24700,24700,24700,0
20240103,191200,1201394650,24700,24700,24700,24700,0
20240103,191100,1201394650,24700,24700,24700,24700,0
20240103,191000,1201394650,24700,24700,24700,24700,0
20240103,190900,1201394650,24700,24700,24700,24700,0
20240103,190800,1201394650,24700,24700,24700,24700,0
20240103,190700,1201394650,24700,24700,24700,24700,0
20240103,190600,1201394650,24700,24700,24700,24700,0
20240103,190500,1201394650,24700,24700,24700,24700,0
20240103,190400,1201394650,24700,24700,24700,24700,0
20240103,190300,1201394650,24700,24700,24700,24700,664
20240103,190200,1201394650,24700,24700,24700,24700,0
20240103,190100,1201394650,24700,24700,24700,24700,0
20240103,190000,1201394650,24700,24700,24700,24700,0
20240103,185900,1201394650,24700,24700,24700,24700,0
20240103,185800,1201394650,24700,24700,24700,24700,0
20240103,185700,1201394650,24700,24700,24700,24700,0
20240103,185600,1201394650,24700,24700,24700,24700,0
20240103,185500,1201394650,24700,24700,24700,24700,0
20240103,185400,1201394650,24700,24700,24700,24700,0
20240103,185300,1201394650,24700,24700,24700,24700,0
20240103,185200,1201394650,24700,24700,24700,24700,0
20240103,185100,1201394650,24700,24700,24700,24700,0
20240103,185000,1201394650,24700,24700,24700,24700,0
20240103,184900,1201394650,24700,24700,24700,24700,0
20240103,184800,1201394650,24700,24700,24700,24700,0
20240103,184700,1201394650,24700,24700,24700,24700,0
20240103,184600,1201394650,24700,24700,24700,24700,0
20240103,184500,1201394650,24700,24700,24700,24700,0
20240103,184400,1201394650,24700,24700,24700,24700,0
20240103,184300,1201394650,24700,24700,24700,24700,0
20240103,184200,1201394650,24700,24700,24700,24700,0
20240103,184100,1201394650,24700,24700,24700,24700,0
20240103,184000,1201394650,24700,24700,24700,24700,0
20240103,183900,1201394650,24700,24700,24700,24700,0
20240103,183800,1201394650,24700,24700,24700,24700,0
20240103,183700,1201394650,24700,24700,24700,24700,0
20240103,183600,1201394650,24700,24700,24700,24700,0
20240103,183500,1201394650,24700,24700,24700,24700,0
20240103,183400,1201394650,24700,24700,24700,24700,0
20240103,183300,1201394650,24700,24700,24700,24700,664
20240103,183200,1201394650,24700,24700,24700,24700,0
20240103,183100,1201394650,24700,24700,24700,24700,0
20240103,183000,1201394650,24700,24700,24700,24700,0
20240103,182900,1201394650,24700,24700,24700,24700,0
20240103,182800,1201394650,24700,24700,24700,24700,0
20240103,182700,1201394650,24700,24700,24700,24700,0
20240103,182600,1201394650,24700,24700,24700,24700,0
20240103,182500,1201394650,24700,24700,24700,24700,0
20240103,182400,1201394650,24700,24700,24700,24700,0
20240103,182300,1201394650,24700,24700,24700,24700,0
20240103,182200,1201394650,24700,24700,24700,24700,0
20240103,182100,1201394650,24700,24700,24700,24700,0
20240103,182000,1201394650,24700,24700,24700,24700,0
20240103,181900,1201394650,24700,24700,24700,24700,0
20240103,181800,1201394650,24700,24700,24700,24700,0
20240103,181700,1201394650,24700,24700,24700,24700,0
20240103,181600,1201394650,24700,24700,24700,24700,0
20240103,181500,1201394650,24700,24700,24700,24700,0
20240103,181400,1201394650,24700,24700,24700,24700,0
20240103,181300,1201394650,24700,24700,24700,24700,0
20240103,181200,1201394650,24700,24700,24700,24700,0
20240103,181100,1201394650,24700,24700,24700,24700,0
20240103,181000,1201394650,24700,24700,24700,24700,0
20240103,180900,1201394650,24700,24700,24700,24700,0
20240103,180800,1201394650,24700,24700,24700,24700,0
20240103,180700,1201394650,24700,24700,24700,24700,0
20240103,180600,1201394650,24700,24700,24700,24700,0
20240103,180500,1201394650,24700,24700,24700,24700,0
20240103,180400,1201394650,24700,24700,24700,24700,0
20240103,180300,1201394650,24700,24700,24700,24700,664
20240103,180200,1201394650,24700,24700,24700,24700,0
20240103,180100,1201394650,24700,24700,24700,24700,0
20240103,180000,1201394650,24700,24700,24700,24700,0
20240103,175900,1201394650,24700,24700,24700,24700,0
20240103,175800,1201394650,24700,24700,24700,24700,0
20240103,175700,1201394650,24700,24700,24700,24700,0
20240103,175600,1201394650,24700,24700,24700,24700,0
20240103,175500,1201394650,24700,24700,24700,24700,0
20240103,175400,1201394650,24700,24700,24700,24700,0
20240103,175300,1201394650,24700,24700,24700,24700,0
20240103,175200,1201394650,24700,24700,24700,24700,0
20240103,175100,1201394650,24700,24700,24700,24700,0
20240103,175000,1201394650,24700,24700,24700,24700,0
20240103,174900,1201394650,24700,24700,24700,24700,0
20240103,174800,1201394650,24700,24700,24700,24700,0
20240103,174700,1201394650,24700,24700,24700,24700,0
20240103,174600,1201394650,24700,24700,24700,24700,0
20240103,174500,1201394650,24700,24700,24700,24700,0
20240103,174400,1201394650,24700,24700,24700,24700,0
20240103,174300,1201394650,24700,24700,24700,24700,0
20240103,174200,1201394650,24700,24700,24700,24700,0
20240103,174100,1201394650,24700,24700,24700,24700,0
20240103,174000,1201394650,24700,24700,24700,24700,0
20240103,173900,1201394650,24700,24700,24700,24700,0
20240103,173800,1201394650,24700,24700,24700,24700,0
20240103,173700,1201394650,24700,24700,24700,24700,0
20240103,173600,1201394650,24700,24700,24700,24700,0
20240103,173500,1201394650,24700,24700,24700,24700,0
20240103,173400,1201394650,24700,24700,24700,24700,0
20240103,173300,1201394650,24700,24700,24700,24700,664
20240103,173200,1201394650,24700,24700,24700,24700,0
20240103,173100,1201394650,24700,24700,24700,24700,0
20240103,173000,1201394650,24700,24700,24700,24700,0
20240103,172900,1201394650,24700,24700,24700,24700,0
20240103,172800,1201394650,24700,24700,24700,24700,0
20240103,172700,1201394650,24700,24700,24700,24700,0
20240103,172600,1201394650,24700,24700,24700,24700,0
20240103,172500,1201394650,24700,24700,24700,24700,0
20240103,172400,1201394650,24700,24700,24700,24700,0
20240103,172300,1201394650,24700,24700,24700,24700,0
20240103,172200,1201394650,24700,24700,24700,24700,0
20240103,172100,1201394650,24700,24700,24700,24700,0
20240103,172000,1201394650,24700,24700,24700,24700,0
20240103,171900,1201394650,24700,24700,24700,24700,0
20240103,171800,1201394650,24700,24700,24700,24700,0
20240103,171700,1201394650,24700,24700,24700,24700,0
20240103,171600,1201394650,24700,24700,24700,24700,0
20240103,171500,1201394650,24700,24700,24700,24700,0
20240103,171400,1201394650,24700,24700,24700,24700,0
20240103,171300,1201394650,24700,24700,24700,24700,0
20240103,171200,1201394650,24700,24700,24700,24700,0
20240103,171100,1201394650,24700,24700,24700,24700,0
20240103,171000,1201394650,24700,24700,24700,24700,0
20240103,170900,1201394650,24700,24700,24700,24700,0
20240103,170800,1201394650,24700,24700,24700,24700,0
20240103,170700,1201394650,24700,24700,24700,24700,0
20240103,170600,1201394650,24700,24700,24700,24700,0
20240103,170500,1201394650,24700,24700,24700,24700,0
20240103,170400,1201394650,24700,24700,24700,24700,0
20240103,170300,1201394650,24700,24700,24700,24700,664
20240103,170200,1201394650,24700,24700,24700,24700,0
20240103,170100,1201394650,24700,24700,24700,24700,0
20240103,170000,1201394650,24700,24700,24700,24700,0
20240103,165900,1201394650,24700,24700,24700,24700,0
20240103,165800,1201394650,24700,24700,24700,24700,0
20240103,165700,1201394650,24700,24700,24700,24700,0
20240103,165600,1201394650,24700,24700,24700,24700,0
20240103,165500,1201394650,24700,24700,24700,24700,0
20240103,165400,1201394650,24700,24700,24700,24700,0
20240103,165300,1201394650,24700,24700,24700,24700,0
20240103,165200,1201394650,24700,24700,24700,24700,0
20240103,165100,1201394650,24700,24700,24700,24700,0
20240103,165000,1201394650,24700,24700,24700,24700,0
20240103,164900,1201394650,24700,24700,24700,24700,0
20240103,164800,1201394650,24700,24700,24700,24700,0
20240103,164700,1201394650,24700,24700,24700,24700,0
20240103,164600,1201394650,24700,24700,24700,24700,0
20240103,164500,1201394650,24700,24700,24700,24700,0
20240103,164400,1201394650,24700,24700,24700,24700,0
20240103,164300,1201394650,24700,24700,24700,24700,0
20240103,164200,1201394650,24700,24700,24700,24700,0
20240103,164100,1201394650,24700,24700,24700,24700,0
20240103,164000,1201394650,24700,24700,24700,24700,0
20240103,163900,1201394650,24700,24700,24700,24700,0
20240103,163800,1201394650,24700,24700,24700,24700,0
20240103,163700,1201394650,24700,24700,24700,24700,0
20240103,163600,1201394650,24700,24700,24700,24700,0
20240103,163500,1201394650,24700,24700,24700,24700,0
20240103,163400,1201394650,24700,24700,24700,24700,0
20240103,163300,1201394650,24700,24700,24700,24700,664
20240103,163200,1201394650,24700,24700,24700,24700,0
20240103,163100,1201394650,24700,24700,24700,24700,0
20240103,163000,1201394650,24700,24700,24700,24700,0
20240103,162900,1201394650,24700,24700,24700,24700,0
20240103,162800,1201394650,24700,24700,24700,24700,0
20240103,162700,1201394650,24700,24700,24700,24700,0
20240103,162600,1201394650,24700,24700,24700,24700,0
20240103,162500,1201394650,24700,24700,24700,24700,0
20240103,162400,1201394650,24700,24700,24700,24700,0
20240103,162300,1201394650,24700,24700,24700,24700,0
20240103,162200,1201394650,24700,24700,24700,24700,0
20240103,162100,1201394650,24700,24700,24700,24700,0
20240103,162000,1201394650,24700,24700,24700,24700,0
20240103,161900,1201394650,24700,24700,24700,24700,0
20240103,161800,1201394650,24700,24700,24700,24700,0
20240103,161700,1201394650,24700,24700,24700,24700,0
20240103,161600,1201394650,24700,24700,24700,24700,0
20240103,161500,1201394650,24700,24700,24700,24700,0
20240103,161400,1201394650,24700,24700,24700,24700,0
20240103,161300,1201394650,24700,24700,24700,24700,0
20240103,161200,1201394650,24700,24700,24700,24700,0
20240103,161100,1201394650,24700,24700,24700,24700,0
20240103,161000,1201394650,24700,24700,24700,24700,0
20240103,160900,1201394650,24700,24700,24700,24700,0
20240103,160800,1201394650,24700,24700,24700,24700,0
20240103,160700,1201394650,24700,24700,24700,24700,0
20240103,160600,1201394650,24700,24700,24700,24700,0
20240103,160500,1201394650,24700,24700,24700,24700,0
20240103,160400,1201394650,24700,24700,24700,24700,0
20240103,160300,1201394650,24700,24700,24700,24700,664
20240103,160200,1201394650,24700,24700,24700,24700,0
20240103,160100,1201394650,24700,24700,24700,24700,0
20240103,160000,1201394650,24700,24700,24700,24700,0
20240103,155900,1201394650,24700,24700,24700,24700,0
20240103,155800,1201394650,24700,24700,24700,24700,0
20240103,155700,1201394650,24700,24700,24700,24700,0
20240103,155600,1201394650,24700,24700,24700,24700,0
20240103,155500,1201394650,24700,24700,24700,24700,0
20240103,155400,1201394650,24700,24700,24700,24700,0
20240103,155300,1201394650,24700,24700,24700,24700,0
20240103,155200,1201394650,24700,24700,24700,24700,0
20240103,155100,1201394650,24700,24700,24700,24700,0
20240103,155000,1201394650,24700,24700,24700,24700,0
20240103,154900,1201394650,24700,24700,24700,24700,0
20240103,154800,1201394650,24700,24700,24700,24700,0
20240103,154700,1201394650,24700,24700,24700,24700,0
20240103,154600,1201394650,24700,24700,24700,24700,0
20240103,154500,1201394650,24700,24700,24700,24700,0
20240103,154400,1201394650,24700,24700,24700,24700,0
20240103,154300,1201394650,24700,24700,24700,24700,0
20240103,154200,1201394650,24700,24700,24700,24700,0
20240103,154100,1201394650,24700,24700,24700,24700,0
20240103,154000,1201394650,24700,24700,24700,24700,0
20240103,153900,1201394650,24700,24700,24700,24700,0
20240103,153800,1201394650,24700,24700,24700,24700,0
20240103,153700,1201394650,24700,24700,24700,24700,0
20240103,153600,1201394650,24700,24700,24700,24700,0
20240103,153500,1201394650,24700,24700,24700,24700,0
20240103,153400,1201394650,24700,24700,24700,24700,0
20240103,153300,1201394650,24700,24700,24700,24700,664
20240103,153200,1201394650,24700,24700,24700,24700,0
20240103,153100,1201394650,24700,24700,24700,24700,0
20240103,153000,1201394650,24700,24700,24700,24700,664
20240103,152900,1184993850,24650,24650,24650,24650,0
20240103,152800,1184993850,24650,24650,24650,24650,0
20240103,152700,1184993850,24650,24650,24650,24650,0
20240103,152600,1184993850,24650,24650,24650,24650,0
20240103,152500,1184993850,24650,24650,24650,24650,0
20240103,152400,1184993850,24650,24650,24650,24650,0
20240103,152300,1184993850,24650,24650,24650,24650,0
20240103,152200,1184993850,24650,24650,24650,24650,0
20240103,152100,1184993850,24650,24650,24650,24650,0
20240103,152000,1184993850,24650,24650,24650,24650,0
20240103,151900,1184993850,24650,24600,24650,24550,280
20240103,151800,1178106400,24600,24600,24700,24550,1050
20240103,151700,1152290800,24600,24650,24750,24600,426
20240103,151600,1141766400,24650,24650,24650,24650,0
20240103,151500,1141766400,24650,24650,24650,24600,569
20240103,151400,1127755550,24600,24600,24600,24600,16
20240103,151300,1127361950,24650,24650,24650,24650,291
20240103,151200,1120188800,24650,24700,24700,24650,51
20240103,151100,1118929150,24700,24700,24700,24700,325
20240103,151000,1110901650,24700,24700,24750,24700,139
20240103,150900,1107468300,24700,24600,24700,24600,1338
20240103,150800,1074430300,24600,24650,24700,24600,201
20240103,150700,1069478200,24650,24650,24650,24650,124
20240103,150600,1066421600,24650,24650,24650,24650,30
20240103,150500,1065682100,24650,24650,24650,24650,350
20240103,150400,1057054600,24600,24600,24600,24600,1
20240103,150300,1057030000,24600,24600,24600,24600,21
20240103,150200,1056513400,24600,24600,24600,24600,583
20240103,150100,1042171600,24600,24600,24600,24600,1
20240103,150000,1042147000,24650,24600,24650,24600,714
20240103,145900,1024573900,24600,24600,24600,24600,76
20240103,145800,1022704300,24600,24600,24650,24600,48
20240103,145700,1021522800,24600,24600,24600,24600,0
20240103,145600,1021522800,24600,24600,24600,24600,423
20240103,145500,1011117000,24600,24600,24600,24600,12
20240103,145400,1010821800,24550,24650,24650,24550,40
20240103,145300,1009837800,24600,24600,24600,24600,301
20240103,145200,1002433200,24600,24600,24600,24600,167
20240103,145100,998325000,24500,24500,24500,24500,0
20240103,145000,998325000,24500,24550,24550,24500,8
20240103,144900,998128750,24550,24550,24550,24550,181
20240103,144800,993685200,24550,24600,24600,24550,4
20240103,144700,993586900,24600,24550,24600,24550,609
20240103,144600,978610900,24600,24550,24600,24550,119
20240103,144500,975683550,24550,24600,24600,24550,51
20240103,144400,974429000,24550,24550,24550,24550,0
20240103,144300,974429000,24550,24550,24550,24550,30
20240103,144200,973692500,24550,24550,24550,24550,10
20240103,144100,973447000,24550,24550,24550,24550,2
20240103,144000,973397900,24500,24550,24600,24500,578
20240103,143900,959198050,24550,24550,24550,24550,1
20240103,143800,959173500,24550,24550,24550,24550,20
20240103,143700,958682500,24550,24550,24550,24550,20
20240103,143600,958191500,24550,24550,24550,24550,3
20240103,143500,958117850,24550,24550,24550,24550,1
20240103,143400,958093300,24550,24500,24550,24500,233
20240103,143300,952378750,24500,24500,24500,24500,19
20240103,143200,951913250,24500,24500,24500,24500,0
20240103,143100,951913250,24500,24500,24500,24500,0
20240103,143000,951913250,24500,24500,24500,24500,0
20240103,142900,951913250,24500,24500,24500,24500,1
20240103,142800,951888750,24500,24500,24500,24500,0
20240103,142700,951888750,24500,24500,24500,24500,101
20240103,142600,949414250,24500,24500,24500,24500,166
20240103,142500,945347250,24550,24550,24550,24550,28
20240103,142400,944659850,24500,24500,24500,24500,1
20240103,142300,944635350,24500,24500,24500,24500,1
20240103,142200,944610850,24550,24550,24550,24550,1
20240103,142100,944586300,24550,24550,24550,24550,2
20240103,142000,944537200,24450,24450,24550,24450,230
20240103,141900,938905700,24550,24550,24550,24550,1000
20240103,141800,914355700,24550,24500,24550,24500,1306
20240103,141700,882319050,24500,24500,24500,24500,271
20240103,141600,875679550,24500,24500,24500,24500,50
20240103,141500,874454550,24500,24500,24500,24500,1
20240103,141400,874430050,24500,24500,24500,24500,4
20240103,141300,874332050,24500,24500,24500,24500,0
20240103,141200,874332050,24500,24500,24500,24500,6
20240103,141100,874185050,24500,24500,24500,24500,0
20240103,141000,874185050,24500,24500,24500,24500,15
20240103,140900,873817550,24500,24450,24500,24450,4
20240103,140800,873719650,24500,24500,24500,24500,1
20240103,140700,873695150,24500,24500,24500,24500,4
20240103,140600,873597150,24500,24500,24500,24500,15
20240103,140500,873229650,24500,24500,24500,24500,150
20240103,140400,869554650,24500,24500,24500,24500,4
20240103,140300,869456650,24500,24500,24500,24500,41
20240103,140200,868452150,24500,24500,24500,24500,4
20240103,140100,868354150,24500,24550,24550,24500,76
20240103,140000,866491600,24500,24500,24500,24500,639
20240103,135900,850836100,24500,24500,24500,24500,5
20240103,135800,850713600,24500,24500,24500,24500,20
20240103,135700,850223600,24400,24400,24400,24400,0
20240103,135600,850223600,24400,24400,24400,24400,0
20240103,135500,850223600,24400,24400,24400,24400,0
20240103,135400,850223600,24400,24400,24400,24400,0
20240103,135300,850223600,24400,24400,24400,24400,20
20240103,135200,849735600,24400,24400,24400,24400,87
20240103,135100,847612800,24400,24400,24400,24400,24
20240103,135000,847027200,24450,24450,24450,24450,1
20240103,134900,847002750,24450,24450,24450,24450,100
20240103,134800,844557750,24450,24450,24450,24450,12
20240103,134700,844264350,24450,24450,24450,24450,688
20240103,134600,827442750,24450,24450,24450,24450,0
20240103,134500,827442750,24450,24500,24500,24450,2
20240103,134400,827393800,24500,24500,24500,24500,0
20240103,134300,827393800,24500,24500,24500,24500,5
20240103,134200,827271300,24500,24500,24500,24500,54
20240103,134100,825948300,24500,24500,24500,24500,0
20240103,134000,825948300,24500,24500,24500,24500,5
20240103,133900,825825800,24500,24450,24500,24450,40
20240103,133800,824847750,24400,24400,24400,24400,0
20240103,133700,824847750,24400,24400,24400,24400,0
20240103,133600,824847750,24400,24400,24400,24400,0
20240103,133500,824847750,24400,24400,24400,24400,0
20240103,133400,824847750,24400,24400,24400,24400,0
20240103,133300,824847750,24400,24400,24400,24400,10
20240103,133200,824603750,24400,24400,24400,24400,0
20240103,133100,824603750,24400,24450,24450,24400,253
20240103,133000,818422400,24450,24450,24450,24450,445
20240103,132900,807542150,24400,24450,24450,24400,219
20240103,132800,802189700,24400,24400,24400,24400,0
20240103,132700,802189700,24400,24400,24400,24400,50
20240103,132600,800969700,24450,24450,24450,24450,1020
20240103,132500,776030700,24450,24450,24450,24450,24
20240103,132400,775443900,24450,24450,24450,24450,0
20240103,132300,775443900,24450,24450,24450,24450,0
20240103,132200,775443900,24450,24500,24500,24450,47
20240103,132100,774294500,24500,24500,24500,24500,300
20240103,132000,766944500,24500,24500,24500,24500,88
20240103,131900,764788500,24450,24450,24450,24450,0
20240103,131800,764788500,24450,24450,24450,24450,10
20240103,131700,764544000,24450,24450,24450,24450,56
20240103,131600,763174800,24500,24500,24500,24500,1
20240103,131500,763150300,24500,24500,24500,24500,90
20240103,131400,760945300,24500,24500,24500,24500,28
20240103,131300,760259300,24500,24500,24500,24500,0
20240103,131200,760259300,24500,24500,24500,24500,2
20240103,131100,760210300,24500,24500,24500,24500,0
20240103,131000,760210300,24500,24500,24500,24500,0
20240103,130900,760210300,24500,24500,24500,24500,0
20240103,130800,760210300,24500,24500,24500,24500,0
20240103,130700,760210300,24500,24500,24550,24500,540
20240103,130600,746955300,24550,24550,24550,24550,1
20240103,130500,746930750,24500,24500,24500,24500,2
20240103,130400,746881750,24500,24500,24500,24500,100
20240103,130300,744431750,24500,24500,24500,24500,150
20240103,130200,740756750,24500,24500,24500,24500,134
20240103,130100,737473750,24450,24450,24450,24450,460
20240103,130000,726226750,24450,24450,24450,24450,1
20240103,125900,726202300,24450,24450,24450,24450,0
20240103,125800,726202300,24450,24450,24450,24450,0
20240103,125700,726202300,24450,24450,24450,24450,0
20240103,125600,726202300,24450,24450,24450,24450,21
20240103,125500,725688850,24450,24450,24450,24450,0
20240103,125400,725688850,24450,24450,24450,24450,1
20240103,125300,725664400,24450,24450,24450,24450,0
20240103,125200,725664400,24450,24450,24450,24450,0
20240103,125100,725664400,24450,24450,24450,24450,0
20240103,125000,725664400,24450,24450,24450,24450,0
20240103,124900,725664400,24450,24450,24450,24450,0
20240103,124800,725664400,24450,24450,24450,24450,10
20240103,124700,725419900,24450,24450,24450,24450,0
20240103,124600,725419900,24450,24450,24450,24450,0
20240103,124500,725419900,24450,24450,24450,24450,52
20240103,124400,724148500,24450,24450,24450,24450,77
20240103,124300,722265850,24400,24400,24400,24400,0
20240103,124200,722265850,24400,24400,24400,24400,0
20240103,124100,722265850,24400,24400,24400,24400,0
20240103,124000,722265850,24400,24400,24400,24400,0
20240103,123900,722265850,24400,24450,24450,24400,973
20240103,123800,698515200,24450,24450,24450,24450,1
20240103,123700,698490750,24500,24500,24500,24500,65
20240103,123600,696898250,24450,24450,24450,24450,24
20240103,123500,696311450,24450,24450,24450,24450,76
20240103,123400,694453250,24450,24450,24450,24450,5
20240103,123300,694331000,24450,24450,24450,24450,199
20240103,123200,689465450,24450,24450,24450,24450,0
20240103,123100,689465450,24450,24450,24450,24450,0
20240103,123000,689465450,24450,24450,24450,24450,289
20240103,122900,682399400,24450,24450,24450,24450,114
20240103,122800,679612100,24450,24450,24450,24450,697
20240103,122700,662570450,24450,24450,24450,24450,0
20240103,122600,662570450,24450,24450,24450,24450,10
20240103,122500,662325950,24450,24450,24450,24450,0
20240103,122400,662325950,24450,24450,24450,24450,15
20240103,122300,661959200,24450,24450,24450,24450,0
20240103,122200,661959200,24450,24450,24450,24450,0
20240103,122100,661959200,24450,24450,24450,24450,0
20240103,122000,661959200,24450,24450,24450,24450,25
20240103,121900,661347950,24450,24450,24450,24450,4
20240103,121800,661250150,24450,24450,24450,24450,3
20240103,121700,661176800,24400,24400,24400,24400,0
20240103,121600,661176800,24400,24400,24400,24400,3
20240103,121500,661103600,24400,24400,24400,24400,0
20240103,121400,661103600,24400,24400,24400,24400,0
20240103,121300,661103600,24400,24450,24450,24400,433
20240103,121200,650537900,24450,24450,24450,24450,0
20240103,121100,650537900,24450,24450,24450,24450,5
20240103,121000,650415650,24450,24450,24450,24450,0
20240103,120900,650415650,24450,24450,24450,24450,60
20240103,120800,648948650,24450,24450,24450,24450,0
20240103,120700,648948650,24450,24450,24450,24450,0
20240103,120600,648948650,24450,24450,24450,24450,53
20240103,120500,647652800,24450,24450,24450,24450,6
20240103,120400,647506100,24450,24500,24500,24450,31
20240103,120300,646746650,24500,24500,24500,24500,20
20240103,120200,646256650,24550,24550,24550,24550,0
20240103,120100,646256650,24550,24550,24550,24550,0
20240103,120000,646256650,24550,24550,24550,24550,0
20240103,115900,646256650,24550,24550,24550,24550,0
20240103,115800,646256650,24550,24550,24550,24550,0
20240103,115700,646256650,24550,24550,24550,24550,0
20240103,115600,646256650,24550,24550,24550,24550,0
20240103,115500,646256650,24550,24550,24550,24550,1
20240103,115400,646232100,24500,24500,24500,24500,0
20240103,115300,646232100,24500,24450,24500,24450,11
20240103,115200,645963050,24450,24450,24450,24450,91
20240103,115100,643738100,24450,24450,24450,24450,0
20240103,115000,643738100,24450,24450,24450,24450,0
20240103,114900,643738100,24450,24450,24450,24450,0
20240103,114800,643738100,24450,24450,24450,24450,0
20240103,114700,643738100,24450,24450,24450,24450,3
20240103,114600,643664750,24500,24500,24500,24500,0
20240103,114500,643664750,24500,24500,24500,24500,1
20240103,114400,643640250,24550,24550,24550,24550,55
20240103,114300,642290000,24500,24500,24500,24500,1
20240103,114200,642265500,24500,24500,24500,24500,0
20240103,114100,642265500,24500,24500,24500,24500,0
20240103,114000,642265500,24500,24500,24500,24500,19
20240103,113900,641800000,24500,24500,24500,24500,437
20240103,113800,631093500,24550,24550,24550,24550,176
20240103,113700,626772700,24550,24550,24550,24550,0
20240103,113600,626772700,24550,24550,24550,24550,0
20240103,113500,626772700,24550,24550,24550,24550,0
20240103,113400,626772700,24550,24550,24550,24550,3
20240103,113300,626699050,24400,24400,24400,24400,0
20240103,113200,626699050,24400,24400,24400,24400,0
20240103,113100,626699050,24400,24400,24400,24400,0
20240103,113000,626699050,24400,24400,24400,24400,100
20240103,112900,624259050,24400,24400,24400,24400,218
20240103,112800,618939850,24400,24400,24400,24400,0
20240103,112700,618939850,24400,24400,24400,24400,0
20240103,112600,618939850,24400,24400,24400,24400,0
20240103,112500,618939850,24400,24400,24400,24400,29
20240103,112400,618232250,24400,24400,24400,24400,12
20240103,112300,617939450,24400,24400,24400,24400,34
20240103,112200,617109850,24550,24550,24550,24550,1
20240103,112100,617085300,24550,24500,24550,24400,1857
20240103,112000,571738100,24500,24500,24500,24500,19
20240103,111900,571272600,24500,24500,24500,24500,388
20240103,111800,561766600,24500,24500,24500,24500,225
20240103,111700,556254100,24500,24500,24500,24500,29
20240103,111600,555543600,24550,24550,24550,24550,58
20240103,111500,554119700,24550,24500,24550,24500,58
20240103,111400,552696800,24550,24550,24550,24500,511
20240103,111300,540151800,24550,24550,24550,24550,81
20240103,111200,538163250,24500,24500,24500,24500,828
20240103,111100,517877250,24500,24500,24500,24500,150
20240103,111000,514202250,24450,24450,24450,24450,0
20240103,110900,514202250,24450,24450,24450,24450,423
20240103,110800,503859900,24450,24450,24450,24450,300
20240103,110700,496524900,24450,24450,24450,24450,0
20240103,110600,496524900,24450,24450,24450,24450,51
20240103,110500,495277950,24450,24450,24450,24450,5
20240103,110400,495155700,24450,24450,24450,24450,36
20240103,110300,494275500,24400,24400,24400,24400,1
20240103,110200,494251100,24450,24500,24500,24450,50
20240103,110100,493027100,24450,24450,24450,24450,457
20240103,110000,481853450,24450,24400,24450,24400,147
20240103,105900,478259750,24400,24350,24400,24350,3386
20240103,105800,395792450,24300,24300,24300,24300,0
20240103,105700,395792450,24300,24300,24300,24300,0
20240103,105600,395792450,24300,24300,24300,24300,0
20240103,105500,395792450,24300,24300,24300,24300,1
20240103,105400,395768150,24350,24350,24350,24350,0
20240103,105300,395768150,24350,24300,24350,24300,2791
20240103,105200,327934100,24250,24250,24250,24250,25
20240103,105100,327327850,24250,24250,24250,24250,5
20240103,105000,327206600,24250,24250,24250,24250,0
20240103,104900,327206600,24250,24250,24250,24250,328
20240103,104800,319252600,24250,24250,24250,24250,10
20240103,104700,319010100,24250,24250,24250,24250,210
20240103,104600,313917600,24250,24250,24250,24250,0
20240103,104500,313917600,24250,24300,24300,24250,90
20240103,104400,311734850,24300,24300,24300,24300,0
20240103,104300,311734850,24300,24300,24300,24300,13
20240103,104200,311418950,24300,24300,24300,24300,0
20240103,104100,311418950,24300,24300,24300,24300,0
20240103,104000,311418950,24300,24300,24300,24300,10
20240103,103900,311175950,24300,24300,24300,24300,0
20240103,103800,311175950,24300,24250,24300,24250,1131
20240103,103700,283747100,24200,24200,24200,24200,0
20240103,103600,283747100,24200,24200,24200,24200,0
20240103,103500,283747100,24200,24200,24200,24200,203
20240103,103400,278834500,24250,24250,24250,24250,14
20240103,103300,278495000,24250,24250,24250,24250,0
20240103,103200,278495000,24250,24250,24250,24250,150
20240103,103100,274857500,24250,24250,24250,24250,38
20240103,103000,273936000,24250,24200,24250,24200,101
20240103,102900,271488250,24250,24250,24250,24250,5
20240103,102800,271367000,24250,24250,24250,24250,1
20240103,102700,271342750,24250,24250,24250,24250,38
20240103,102600,270421250,24250,24250,24250,24250,0
20240103,102500,270421250,24250,24200,24250,24200,173
20240103,102400,266233800,24250,24250,24250,24250,209
20240103,102300,261165550,24250,24250,24250,24250,1
20240103,102200,261141300,24250,24250,24250,24250,4
20240103,102100,261044300,24250,24250,24250,24200,51
20240103,102000,259807600,24200,24200,24200,24200,3
20240103,101900,259735000,24250,24250,24250,24250,0
20240103,101800,259735000,24250,24250,24250,24250,180
20240103,101700,255370000,24250,24250,24250,24250,47
20240103,101600,254230250,24300,24250,24300,24250,877
20240103,101500,232960700,24250,24250,24250,24250,102
20240103,101400,230487200,24250,24250,24250,24250,22
20240103,101300,229953700,24200,24200,24200,24200,77
20240103,101200,228090300,24200,24200,24200,24200,21
20240103,101100,227582100,24200,24250,24250,24200,138
20240103,101000,224242350,24250,24250,24250,24250,784
20240103,100900,205230350,24250,24250,24250,24250,120
20240103,100800,202320350,24300,24250,24300,24250,69
20240103,100700,200647050,24250,24300,24300,24250,635
20240103,100600,185220550,24300,24300,24300,24300,11
20240103,100500,184953250,24300,24300,24300,24300,200
20240103,100400,180093250,24350,24350,24350,24350,0
20240103,100300,180093250,24350,24350,24350,24350,0
20240103,100200,180093250,24350,24350,24350,24300,104
20240103,100100,177564850,24400,24400,24400,24400,3
20240103,100000,177491650,24350,24350,24350,24350,287
20240103,095900,170503200,24350,24350,24350,24350,53
20240103,095800,169212650,24350,24350,24350,24350,0
20240103,095700,169212650,24350,24350,24350,24350,92
20240103,095600,166972450,24300,24300,24300,24300,632
20240103,095500,151614850,24350,24350,24350,24350,15
20240103,095400,151249600,24350,24350,24350,24350,483
20240103,095300,139488550,24350,24350,24350,24350,387
20240103,095200,130065100,24350,24350,24350,24350,10
20240103,095100,129821600,24350,24350,24350,24350,24
20240103,095000,129237200,24400,24400,24400,24400,9
20240103,094900,129017600,24400,24400,24400,24400,14
20240103,094800,128676000,24400,24400,24400,24400,111
20240103,094700,125967600,24450,24450,24450,24450,9
20240103,094600,125747550,24450,24450,24450,24450,14
20240103,094500,125405250,24350,24350,24350,24350,3
20240103,094400,125332200,24350,24350,24350,24350,1
20240103,094300,125307850,24350,24350,24350,24350,160
20240103,094200,121411850,24300,24300,24300,24300,0
20240103,094100,121411850,24300,24300,24300,24300,0
20240103,094000,121411850,24300,24350,24350,24300,159
20240103,093900,117540250,24350,24350,24350,24350,10
20240103,093800,117296750,24300,24350,24350,24300,55
20240103,093700,115960150,24350,24350,24350,24350,0
20240103,093600,115960150,24350,24350,24350,24350,293
20240103,093500,108825600,24350,24350,24350,24300,73
20240103,093400,107050550,24350,24350,24350,24350,10
20240103,093300,106807050,24300,24300,24300,24300,1
20240103,093200,106782750,24300,24300,24300,24300,9
20240103,093100,106564050,24300,24300,24300,24300,0
20240103,093000,106564050,24300,24300,24300,24300,0
20240103,092900,106564050,24300,24300,24300,24300,0
20240103,092800,106564050,24300,24250,24300,24250,6
20240103,092700,106418300,24250,24250,24250,24250,40
20240103,092600,105448300,24250,24250,24250,24250,1
20240103,092500,105424050,24300,24300,24300,24300,95
20240103,092400,103115550,24350,24450,24450,24350,143
20240103,092300,99626700,24450,24450,24450,24450,0
20240103,092200,99626700,24450,24450,24450,24450,602
20240103,092100,84907800,24450,24350,24450,24350,30
20240103,092000,84177150,24450,24450,24450,24450,0
20240103,091900,84177150,24450,24450,24450,24450,135
20240103,091800,80876400,24400,24350,24400,24350,166
20240103,091700,76826100,24250,24250,24250,24250,0
20240103,091600,76826100,24250,24350,24350,24250,941
20240103,091500,54006550,24250,24250,24250,24250,2
20240103,091400,53958050,24250,24250,24250,24250,21
20240103,091300,53448800,24200,24250,24250,24200,216
20240103,091200,48210850,24250,24250,24250,24250,0
20240103,091100,48210850,24250,24250,24250,24250,10
20240103,091000,47968350,24250,24250,24250,24250,0
20240103,090900,47968350,24250,24300,24300,24250,168
20240103,090800,43894100,24250,24350,24350,24250,41
20240103,090700,42897350,24350,24350,24350,24350,40
20240103,090600,41923350,24250,24450,24450,24250,252
20240103,090500,35790750,24450,24500,24500,24450,240
20240103,090400,29920200,24500,24400,24500,24400,302
20240103,090300,22548400,24400,24350,24400,24350,139
20240103,090200,19157450,24350,24250,24350,24250,211
20240103,090100,14033550,24300,24300,24300,24300,10
20240103,090000,13790550,24150,24150,24300,24150,569
Reference in New Issue Copy Permalink