ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/372320/min/candle-20241007.csv

772 lines
40 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
20241007,214900,2018030450,29900,29900,29900,29900,694
20241007,214800,2018030450,29900,29900,29900,29900,0
20241007,214700,2018030450,29900,29900,29900,29900,0
20241007,214600,2018030450,29900,29900,29900,29900,0
20241007,214500,2018030450,29900,29900,29900,29900,0
20241007,214400,2018030450,29900,29900,29900,29900,0
20241007,214300,2018030450,29900,29900,29900,29900,0
20241007,214200,2018030450,29900,29900,29900,29900,0
20241007,214100,2018030450,29900,29900,29900,29900,0
20241007,214000,2018030450,29900,29900,29900,29900,0
20241007,213900,2018030450,29900,29900,29900,29900,0
20241007,213800,2018030450,29900,29900,29900,29900,0
20241007,213700,2018030450,29900,29900,29900,29900,0
20241007,213600,2018030450,29900,29900,29900,29900,0
20241007,213500,2018030450,29900,29900,29900,29900,0
20241007,213400,2018030450,29900,29900,29900,29900,0
20241007,213300,2018030450,29900,29900,29900,29900,0
20241007,213200,2018030450,29900,29900,29900,29900,0
20241007,213100,2018030450,29900,29900,29900,29900,0
20241007,213000,2018030450,29900,29900,29900,29900,0
20241007,212900,2018030450,29900,29900,29900,29900,0
20241007,212800,2018030450,29900,29900,29900,29900,0
20241007,212700,2018030450,29900,29900,29900,29900,0
20241007,212600,2018030450,29900,29900,29900,29900,0
20241007,212500,2018030450,29900,29900,29900,29900,0
20241007,212400,2018030450,29900,29900,29900,29900,0
20241007,212300,2018030450,29900,29900,29900,29900,0
20241007,212200,2018030450,29900,29900,29900,29900,0
20241007,212100,2018030450,29900,29900,29900,29900,0
20241007,212000,2018030450,29900,29900,29900,29900,0
20241007,211900,2018030450,29900,29900,29900,29900,694
20241007,211800,2018030450,29900,29900,29900,29900,0
20241007,211700,2018030450,29900,29900,29900,29900,0
20241007,211600,2018030450,29900,29900,29900,29900,0
20241007,211500,2018030450,29900,29900,29900,29900,0
20241007,211400,2018030450,29900,29900,29900,29900,0
20241007,211300,2018030450,29900,29900,29900,29900,0
20241007,211200,2018030450,29900,29900,29900,29900,0
20241007,211100,2018030450,29900,29900,29900,29900,0
20241007,211000,2018030450,29900,29900,29900,29900,0
20241007,210900,2018030450,29900,29900,29900,29900,0
20241007,210800,2018030450,29900,29900,29900,29900,0
20241007,210700,2018030450,29900,29900,29900,29900,0
20241007,210600,2018030450,29900,29900,29900,29900,0
20241007,210500,2018030450,29900,29900,29900,29900,0
20241007,210400,2018030450,29900,29900,29900,29900,0
20241007,210300,2018030450,29900,29900,29900,29900,0
20241007,210200,2018030450,29900,29900,29900,29900,0
20241007,210100,2018030450,29900,29900,29900,29900,0
20241007,210000,2018030450,29900,29900,29900,29900,0
20241007,205900,2018030450,29900,29900,29900,29900,0
20241007,205800,2018030450,29900,29900,29900,29900,0
20241007,205700,2018030450,29900,29900,29900,29900,0
20241007,205600,2018030450,29900,29900,29900,29900,0
20241007,205500,2018030450,29900,29900,29900,29900,0
20241007,205400,2018030450,29900,29900,29900,29900,0
20241007,205300,2018030450,29900,29900,29900,29900,0
20241007,205200,2018030450,29900,29900,29900,29900,0
20241007,205100,2018030450,29900,29900,29900,29900,0
20241007,205000,2018030450,29900,29900,29900,29900,0
20241007,204900,2018030450,29900,29900,29900,29900,694
20241007,204800,2018030450,29900,29900,29900,29900,0
20241007,204700,2018030450,29900,29900,29900,29900,0
20241007,204600,2018030450,29900,29900,29900,29900,0
20241007,204500,2018030450,29900,29900,29900,29900,0
20241007,204400,2018030450,29900,29900,29900,29900,0
20241007,204300,2018030450,29900,29900,29900,29900,0
20241007,204200,2018030450,29900,29900,29900,29900,0
20241007,204100,2018030450,29900,29900,29900,29900,0
20241007,204000,2018030450,29900,29900,29900,29900,0
20241007,203900,2018030450,29900,29900,29900,29900,0
20241007,203800,2018030450,29900,29900,29900,29900,0
20241007,203700,2018030450,29900,29900,29900,29900,0
20241007,203600,2018030450,29900,29900,29900,29900,0
20241007,203500,2018030450,29900,29900,29900,29900,0
20241007,203400,2018030450,29900,29900,29900,29900,0
20241007,203300,2018030450,29900,29900,29900,29900,0
20241007,203200,2018030450,29900,29900,29900,29900,0
20241007,203100,2018030450,29900,29900,29900,29900,0
20241007,203000,2018030450,29900,29900,29900,29900,0
20241007,202900,2018030450,29900,29900,29900,29900,0
20241007,202800,2018030450,29900,29900,29900,29900,0
20241007,202700,2018030450,29900,29900,29900,29900,0
20241007,202600,2018030450,29900,29900,29900,29900,0
20241007,202500,2018030450,29900,29900,29900,29900,0
20241007,202400,2018030450,29900,29900,29900,29900,0
20241007,202300,2018030450,29900,29900,29900,29900,0
20241007,202200,2018030450,29900,29900,29900,29900,0
20241007,202100,2018030450,29900,29900,29900,29900,0
20241007,202000,2018030450,29900,29900,29900,29900,0
20241007,201900,2018030450,29900,29900,29900,29900,694
20241007,201800,2018030450,29900,29900,29900,29900,0
20241007,201700,2018030450,29900,29900,29900,29900,0
20241007,201600,2018030450,29900,29900,29900,29900,0
20241007,201500,2018030450,29900,29900,29900,29900,0
20241007,201400,2018030450,29900,29900,29900,29900,0
20241007,201300,2018030450,29900,29900,29900,29900,0
20241007,201200,2018030450,29900,29900,29900,29900,0
20241007,201100,2018030450,29900,29900,29900,29900,0
20241007,201000,2018030450,29900,29900,29900,29900,0
20241007,200900,2018030450,29900,29900,29900,29900,0
20241007,200800,2018030450,29900,29900,29900,29900,0
20241007,200700,2018030450,29900,29900,29900,29900,0
20241007,200600,2018030450,29900,29900,29900,29900,0
20241007,200500,2018030450,29900,29900,29900,29900,0
20241007,200400,2018030450,29900,29900,29900,29900,0
20241007,200300,2018030450,29900,29900,29900,29900,0
20241007,200200,2018030450,29900,29900,29900,29900,0
20241007,200100,2018030450,29900,29900,29900,29900,0
20241007,200000,2018030450,29900,29900,29900,29900,0
20241007,195900,2018030450,29900,29900,29900,29900,0
20241007,195800,2018030450,29900,29900,29900,29900,0
20241007,195700,2018030450,29900,29900,29900,29900,0
20241007,195600,2018030450,29900,29900,29900,29900,0
20241007,195500,2018030450,29900,29900,29900,29900,0
20241007,195400,2018030450,29900,29900,29900,29900,0
20241007,195300,2018030450,29900,29900,29900,29900,0
20241007,195200,2018030450,29900,29900,29900,29900,0
20241007,195100,2018030450,29900,29900,29900,29900,0
20241007,195000,2018030450,29900,29900,29900,29900,0
20241007,194900,2018030450,29900,29900,29900,29900,694
20241007,194800,2018030450,29900,29900,29900,29900,0
20241007,194700,2018030450,29900,29900,29900,29900,0
20241007,194600,2018030450,29900,29900,29900,29900,0
20241007,194500,2018030450,29900,29900,29900,29900,0
20241007,194400,2018030450,29900,29900,29900,29900,0
20241007,194300,2018030450,29900,29900,29900,29900,0
20241007,194200,2018030450,29900,29900,29900,29900,0
20241007,194100,2018030450,29900,29900,29900,29900,0
20241007,194000,2018030450,29900,29900,29900,29900,0
20241007,193900,2018030450,29900,29900,29900,29900,0
20241007,193800,2018030450,29900,29900,29900,29900,0
20241007,193700,2018030450,29900,29900,29900,29900,0
20241007,193600,2018030450,29900,29900,29900,29900,0
20241007,193500,2018030450,29900,29900,29900,29900,0
20241007,193400,2018030450,29900,29900,29900,29900,0
20241007,193300,2018030450,29900,29900,29900,29900,0
20241007,193200,2018030450,29900,29900,29900,29900,0
20241007,193100,2018030450,29900,29900,29900,29900,0
20241007,193000,2018030450,29900,29900,29900,29900,0
20241007,192900,2018030450,29900,29900,29900,29900,0
20241007,192800,2018030450,29900,29900,29900,29900,0
20241007,192700,2018030450,29900,29900,29900,29900,0
20241007,192600,2018030450,29900,29900,29900,29900,0
20241007,192500,2018030450,29900,29900,29900,29900,0
20241007,192400,2018030450,29900,29900,29900,29900,0
20241007,192300,2018030450,29900,29900,29900,29900,0
20241007,192200,2018030450,29900,29900,29900,29900,0
20241007,192100,2018030450,29900,29900,29900,29900,0
20241007,192000,2018030450,29900,29900,29900,29900,0
20241007,191900,2018030450,29900,29900,29900,29900,694
20241007,191800,2018030450,29900,29900,29900,29900,0
20241007,191700,2018030450,29900,29900,29900,29900,0
20241007,191600,2018030450,29900,29900,29900,29900,0
20241007,191500,2018030450,29900,29900,29900,29900,0
20241007,191400,2018030450,29900,29900,29900,29900,0
20241007,191300,2018030450,29900,29900,29900,29900,0
20241007,191200,2018030450,29900,29900,29900,29900,0
20241007,191100,2018030450,29900,29900,29900,29900,0
20241007,191000,2018030450,29900,29900,29900,29900,0
20241007,190900,2018030450,29900,29900,29900,29900,0
20241007,190800,2018030450,29900,29900,29900,29900,0
20241007,190700,2018030450,29900,29900,29900,29900,0
20241007,190600,2018030450,29900,29900,29900,29900,0
20241007,190500,2018030450,29900,29900,29900,29900,0
20241007,190400,2018030450,29900,29900,29900,29900,0
20241007,190300,2018030450,29900,29900,29900,29900,0
20241007,190200,2018030450,29900,29900,29900,29900,0
20241007,190100,2018030450,29900,29900,29900,29900,0
20241007,190000,2018030450,29900,29900,29900,29900,0
20241007,185900,2018030450,29900,29900,29900,29900,0
20241007,185800,2018030450,29900,29900,29900,29900,0
20241007,185700,2018030450,29900,29900,29900,29900,0
20241007,185600,2018030450,29900,29900,29900,29900,0
20241007,185500,2018030450,29900,29900,29900,29900,0
20241007,185400,2018030450,29900,29900,29900,29900,0
20241007,185300,2018030450,29900,29900,29900,29900,0
20241007,185200,2018030450,29900,29900,29900,29900,0
20241007,185100,2018030450,29900,29900,29900,29900,0
20241007,185000,2018030450,29900,29900,29900,29900,0
20241007,184900,2018030450,29900,29900,29900,29900,694
20241007,184800,2018030450,29900,29900,29900,29900,0
20241007,184700,2018030450,29900,29900,29900,29900,0
20241007,184600,2018030450,29900,29900,29900,29900,0
20241007,184500,2018030450,29900,29900,29900,29900,0
20241007,184400,2018030450,29900,29900,29900,29900,0
20241007,184300,2018030450,29900,29900,29900,29900,0
20241007,184200,2018030450,29900,29900,29900,29900,0
20241007,184100,2018030450,29900,29900,29900,29900,0
20241007,184000,2018030450,29900,29900,29900,29900,0
20241007,183900,2018030450,29900,29900,29900,29900,0
20241007,183800,2018030450,29900,29900,29900,29900,0
20241007,183700,2018030450,29900,29900,29900,29900,0
20241007,183600,2018030450,29900,29900,29900,29900,0
20241007,183500,2018030450,29900,29900,29900,29900,0
20241007,183400,2018030450,29900,29900,29900,29900,0
20241007,183300,2018030450,29900,29900,29900,29900,0
20241007,183200,2018030450,29900,29900,29900,29900,0
20241007,183100,2018030450,29900,29900,29900,29900,0
20241007,183000,2018030450,29900,29900,29900,29900,0
20241007,182900,2018030450,29900,29900,29900,29900,0
20241007,182800,2018030450,29900,29900,29900,29900,0
20241007,182700,2018030450,29900,29900,29900,29900,0
20241007,182600,2018030450,29900,29900,29900,29900,0
20241007,182500,2018030450,29900,29900,29900,29900,0
20241007,182400,2018030450,29900,29900,29900,29900,0
20241007,182300,2018030450,29900,29900,29900,29900,0
20241007,182200,2018030450,29900,29900,29900,29900,0
20241007,182100,2018030450,29900,29900,29900,29900,0
20241007,182000,2018030450,29900,29900,29900,29900,0
20241007,181900,2018030450,29900,29900,29900,29900,694
20241007,181800,2018030450,29900,29900,29900,29900,0
20241007,181700,2018030450,29900,29900,29900,29900,0
20241007,181600,2018030450,29900,29900,29900,29900,0
20241007,181500,2018030450,29900,29900,29900,29900,0
20241007,181400,2018030450,29900,29900,29900,29900,0
20241007,181300,2018030450,29900,29900,29900,29900,0
20241007,181200,2018030450,29900,29900,29900,29900,0
20241007,181100,2018030450,29900,29900,29900,29900,0
20241007,181000,2018030450,29900,29900,29900,29900,0
20241007,180900,2018030450,29900,29900,29900,29900,0
20241007,180800,2018030450,29900,29900,29900,29900,0
20241007,180700,2018030450,29900,29900,29900,29900,0
20241007,180600,2018030450,29900,29900,29900,29900,0
20241007,180500,2018030450,29900,29900,29900,29900,0
20241007,180400,2018030450,29900,29900,29900,29900,0
20241007,180300,2018030450,29900,29900,29900,29900,0
20241007,180200,2018030450,29900,29900,29900,29900,0
20241007,180100,2018030450,29900,29900,29900,29900,0
20241007,180000,2018030450,29900,29900,29900,29900,0
20241007,175900,2018030450,29900,29900,29900,29900,0
20241007,175800,2018030450,29900,29900,29900,29900,0
20241007,175700,2018030450,29900,29900,29900,29900,0
20241007,175600,2018030450,29900,29900,29900,29900,0
20241007,175500,2018030450,29900,29900,29900,29900,0
20241007,175400,2018030450,29900,29900,29900,29900,0
20241007,175300,2018030450,29900,29900,29900,29900,0
20241007,175200,2018030450,29900,29900,29900,29900,0
20241007,175100,2018030450,29900,29900,29900,29900,0
20241007,175000,2018030450,29900,29900,29900,29900,0
20241007,174900,2018030450,29900,29900,29900,29900,694
20241007,174800,2018030450,29900,29900,29900,29900,0
20241007,174700,2018030450,29900,29900,29900,29900,0
20241007,174600,2018030450,29900,29900,29900,29900,0
20241007,174500,2018030450,29900,29900,29900,29900,0
20241007,174400,2018030450,29900,29900,29900,29900,0
20241007,174300,2018030450,29900,29900,29900,29900,0
20241007,174200,2018030450,29900,29900,29900,29900,0
20241007,174100,2018030450,29900,29900,29900,29900,0
20241007,174000,2018030450,29900,29900,29900,29900,0
20241007,173900,2018030450,29900,29900,29900,29900,0
20241007,173800,2018030450,29900,29900,29900,29900,0
20241007,173700,2018030450,29900,29900,29900,29900,0
20241007,173600,2018030450,29900,29900,29900,29900,0
20241007,173500,2018030450,29900,29900,29900,29900,0
20241007,173400,2018030450,29900,29900,29900,29900,0
20241007,173300,2018030450,29900,29900,29900,29900,0
20241007,173200,2018030450,29900,29900,29900,29900,0
20241007,173100,2018030450,29900,29900,29900,29900,0
20241007,173000,2018030450,29900,29900,29900,29900,0
20241007,172900,2018030450,29900,29900,29900,29900,0
20241007,172800,2018030450,29900,29900,29900,29900,0
20241007,172700,2018030450,29900,29900,29900,29900,0
20241007,172600,2018030450,29900,29900,29900,29900,0
20241007,172500,2018030450,29900,29900,29900,29900,0
20241007,172400,2018030450,29900,29900,29900,29900,0
20241007,172300,2018030450,29900,29900,29900,29900,0
20241007,172200,2018030450,29900,29900,29900,29900,0
20241007,172100,2018030450,29900,29900,29900,29900,0
20241007,172000,2018030450,29900,29900,29900,29900,0
20241007,171900,2018030450,29900,29900,29900,29900,694
20241007,171800,2018030450,29900,29900,29900,29900,0
20241007,171700,2018030450,29900,29900,29900,29900,0
20241007,171600,2018030450,29900,29900,29900,29900,0
20241007,171500,2018030450,29900,29900,29900,29900,0
20241007,171400,2018030450,29900,29900,29900,29900,0
20241007,171300,2018030450,29900,29900,29900,29900,0
20241007,171200,2018030450,29900,29900,29900,29900,0
20241007,171100,2018030450,29900,29900,29900,29900,0
20241007,171000,2018030450,29900,29900,29900,29900,0
20241007,170900,2018030450,29900,29900,29900,29900,0
20241007,170800,2018030450,29900,29900,29900,29900,0
20241007,170700,2018030450,29900,29900,29900,29900,0
20241007,170600,2018030450,29900,29900,29900,29900,0
20241007,170500,2018030450,29900,29900,29900,29900,0
20241007,170400,2018030450,29900,29900,29900,29900,0
20241007,170300,2018030450,29900,29900,29900,29900,0
20241007,170200,2018030450,29900,29900,29900,29900,0
20241007,170100,2018030450,29900,29900,29900,29900,0
20241007,170000,2018030450,29900,29900,29900,29900,0
20241007,165900,2018030450,29900,29900,29900,29900,0
20241007,165800,2018030450,29900,29900,29900,29900,0
20241007,165700,2018030450,29900,29900,29900,29900,0
20241007,165600,2018030450,29900,29900,29900,29900,0
20241007,165500,2018030450,29900,29900,29900,29900,0
20241007,165400,2018030450,29900,29900,29900,29900,0
20241007,165300,2018030450,29900,29900,29900,29900,0
20241007,165200,2018030450,29900,29900,29900,29900,0
20241007,165100,2018030450,29900,29900,29900,29900,0
20241007,165000,2018030450,29900,29900,29900,29900,0
20241007,164900,2018030450,29900,29900,29900,29900,694
20241007,164800,2018030450,29900,29900,29900,29900,0
20241007,164700,2018030450,29900,29900,29900,29900,0
20241007,164600,2018030450,29900,29900,29900,29900,0
20241007,164500,2018030450,29900,29900,29900,29900,0
20241007,164400,2018030450,29900,29900,29900,29900,0
20241007,164300,2018030450,29900,29900,29900,29900,0
20241007,164200,2018030450,29900,29900,29900,29900,0
20241007,164100,2018030450,29900,29900,29900,29900,0
20241007,164000,2018030450,29900,29900,29900,29900,0
20241007,163900,2018030450,29900,29900,29900,29900,0
20241007,163800,2018030450,29900,29900,29900,29900,0
20241007,163700,2018030450,29900,29900,29900,29900,0
20241007,163600,2018030450,29900,29900,29900,29900,0
20241007,163500,2018030450,29900,29900,29900,29900,0
20241007,163400,2018030450,29900,29900,29900,29900,0
20241007,163300,2018030450,29900,29900,29900,29900,0
20241007,163200,2018030450,29900,29900,29900,29900,0
20241007,163100,2018030450,29900,29900,29900,29900,0
20241007,163000,2018030450,29900,29900,29900,29900,0
20241007,162900,2018030450,29900,29900,29900,29900,0
20241007,162800,2018030450,29900,29900,29900,29900,0
20241007,162700,2018030450,29900,29900,29900,29900,0
20241007,162600,2018030450,29900,29900,29900,29900,0
20241007,162500,2018030450,29900,29900,29900,29900,0
20241007,162400,2018030450,29900,29900,29900,29900,0
20241007,162300,2018030450,29900,29900,29900,29900,0
20241007,162200,2018030450,29900,29900,29900,29900,0
20241007,162100,2018030450,29900,29900,29900,29900,0
20241007,162000,2018030450,29900,29900,29900,29900,0
20241007,161900,2018030450,29900,29900,29900,29900,694
20241007,161800,2018030450,29900,29900,29900,29900,0
20241007,161700,2018030450,29900,29900,29900,29900,0
20241007,161600,2018030450,29900,29900,29900,29900,0
20241007,161500,2018030450,29900,29900,29900,29900,0
20241007,161400,2018030450,29900,29900,29900,29900,0
20241007,161300,2018030450,29900,29900,29900,29900,0
20241007,161200,2018030450,29900,29900,29900,29900,0
20241007,161100,2018030450,29900,29900,29900,29900,0
20241007,161000,2018030450,29900,29900,29900,29900,0
20241007,160900,2018030450,29900,29900,29900,29900,0
20241007,160800,2018030450,29900,29900,29900,29900,0
20241007,160700,2018030450,29900,29900,29900,29900,0
20241007,160600,2018030450,29900,29900,29900,29900,0
20241007,160500,2018030450,29900,29900,29900,29900,0
20241007,160400,2018030450,29900,29900,29900,29900,0
20241007,160300,2018030450,29900,29900,29900,29900,0
20241007,160200,2018030450,29900,29900,29900,29900,0
20241007,160100,2018030450,29900,29900,29900,29900,0
20241007,160000,2018030450,29900,29900,29900,29900,0
20241007,155900,2018030450,29900,29900,29900,29900,0
20241007,155800,2018030450,29900,29900,29900,29900,0
20241007,155700,2018030450,29900,29900,29900,29900,0
20241007,155600,2018030450,29900,29900,29900,29900,0
20241007,155500,2018030450,29900,29900,29900,29900,0
20241007,155400,2018030450,29900,29900,29900,29900,0
20241007,155300,2018030450,29900,29900,29900,29900,0
20241007,155200,2018030450,29900,29900,29900,29900,0
20241007,155100,2018030450,29900,29900,29900,29900,0
20241007,155000,2018030450,29900,29900,29900,29900,0
20241007,154900,2018030450,29900,29900,29900,29900,694
20241007,154800,2018030450,29900,29900,29900,29900,0
20241007,154700,2018030450,29900,29900,29900,29900,0
20241007,154600,2018030450,29900,29900,29900,29900,0
20241007,154500,2018030450,29900,29900,29900,29900,0
20241007,154400,2018030450,29900,29900,29900,29900,0
20241007,154300,2018030450,29900,29900,29900,29900,0
20241007,154200,2018030450,29900,29900,29900,29900,0
20241007,154100,2018030450,29900,29900,29900,29900,0
20241007,154000,2018030450,29900,29900,29900,29900,0
20241007,153900,2018030450,29900,29900,29900,29900,0
20241007,153800,2018030450,29900,29900,29900,29900,0
20241007,153700,2018030450,29900,29900,29900,29900,0
20241007,153600,2018030450,29900,29900,29900,29900,0
20241007,153500,2018030450,29900,29900,29900,29900,0
20241007,153400,2018030450,29900,29900,29900,29900,0
20241007,153300,2018030450,29900,29900,29900,29900,0
20241007,153200,2018030450,29900,29900,29900,29900,0
20241007,153100,2018030450,29900,29900,29900,29900,0
20241007,153000,2018030450,29900,29900,29900,29900,694
20241007,152900,1997279850,30000,30000,30000,30000,0
20241007,152800,1997279850,30000,30000,30000,30000,0
20241007,152700,1997279850,30000,30000,30000,30000,0
20241007,152600,1997279850,30000,30000,30000,30000,0
20241007,152500,1997279850,30000,30000,30000,30000,0
20241007,152400,1997279850,30000,30000,30000,30000,0
20241007,152300,1997279850,30000,30000,30000,30000,0
20241007,152200,1997279850,30000,30000,30000,30000,0
20241007,152100,1997279850,30000,30000,30000,30000,0
20241007,152000,1997279850,30000,30000,30000,30000,0
20241007,151900,1997279850,30000,30000,30000,30000,23
20241007,151800,1996589850,30000,30000,30100,30000,393
20241007,151700,1984794550,30000,30000,30000,30000,165
20241007,151600,1979844550,29900,29900,29900,29900,0
20241007,151500,1979844550,29900,29900,29900,29900,2
20241007,151400,1979784750,29850,29900,29900,29850,93
20241007,151300,1977006400,29900,29900,30050,29900,2043
20241007,151200,1915744300,29900,29900,29900,29900,45
20241007,151100,1914398800,29900,29900,29900,29900,0
20241007,151000,1914398800,29900,29900,29900,29900,2
20241007,150900,1914339000,29900,29900,29900,29900,7
20241007,150800,1914129700,29900,29900,29900,29900,0
20241007,150700,1914129700,29900,29900,29900,29900,8
20241007,150600,1913890500,29900,29900,29900,29900,0
20241007,150500,1913890500,29900,29900,29900,29900,0
20241007,150400,1913890500,29900,29900,29900,29900,0
20241007,150300,1913890500,29900,29900,29900,29900,0
20241007,150200,1913890500,29900,29950,29950,29900,696
20241007,150100,1893045350,29950,29950,29950,29950,0
20241007,150000,1893045350,29950,30000,30000,29950,730
20241007,145900,1871146300,30000,30000,30000,30000,4
20241007,145800,1871026300,30000,30000,30000,30000,175
20241007,145700,1865776300,30000,30000,30000,30000,5
20241007,145600,1865626300,29950,29950,29950,29950,2
20241007,145500,1865566400,29950,29950,30000,29950,219
20241007,145400,1858997800,29950,30000,30000,29950,575
20241007,145300,1841759550,30000,29950,30000,29950,9
20241007,145200,1841489900,29950,29900,29950,29900,466
20241007,145100,1827535200,29900,29900,29900,29900,20
20241007,145000,1826937200,29900,29900,29900,29900,50
20241007,144900,1825442200,29850,29850,29850,29850,0
20241007,144800,1825442200,29850,29850,29850,29850,0
20241007,144700,1825442200,29850,29850,29850,29850,0
20241007,144600,1825442200,29850,29850,29850,29850,0
20241007,144500,1825442200,29850,29850,29850,29850,11
20241007,144400,1825113850,29850,29850,29850,29850,0
20241007,144300,1825113850,29850,29850,29850,29850,4
20241007,144200,1824994450,29800,30000,30000,29800,851
20241007,144100,1799567050,29950,29950,29950,29950,0
20241007,144000,1799567050,29950,29950,29950,29950,0
20241007,143900,1799567050,29950,29950,29950,29950,0
20241007,143800,1799567050,29950,29950,29950,29950,301
20241007,143700,1790552100,29950,29950,29950,29950,95
20241007,143600,1787706850,29950,29950,29950,29950,497
20241007,143500,1772821700,30000,30000,30000,30000,100
20241007,143400,1769821700,30000,30000,30000,30000,0
20241007,143300,1769821700,30000,30000,30000,30000,27
20241007,143200,1769011700,30050,30050,30050,30050,0
20241007,143100,1769011700,30050,30050,30050,30050,0
20241007,143000,1769011700,30050,30050,30050,30050,0
20241007,142900,1769011700,30050,30050,30050,30050,0
20241007,142800,1769011700,30050,30050,30050,30050,0
20241007,142700,1769011700,30050,30050,30050,30050,1
20241007,142600,1768981650,30000,30000,30000,30000,130
20241007,142500,1765081650,30000,30000,30000,30000,20
20241007,142400,1764481650,30050,30000,30050,30000,21
20241007,142300,1763851600,30000,30000,30000,30000,278
20241007,142200,1755511600,30050,30050,30050,30050,0
20241007,142100,1755511600,30050,30050,30050,30050,0
20241007,142000,1755511600,30050,30050,30050,30050,763
20241007,141900,1732583450,30000,30050,30050,30000,50
20241007,141800,1731081000,30000,30000,30000,30000,10
20241007,141700,1730781000,30000,29850,30000,29850,801
20241007,141600,1706767050,29850,29850,29850,29850,0
20241007,141500,1706767050,29850,29850,29850,29850,0
20241007,141400,1706767050,29850,29950,29950,29850,101
20241007,141300,1703752100,29850,29850,29850,29850,0
20241007,141200,1703752100,29850,29850,29850,29850,59
20241007,141100,1701990950,29950,29950,29950,29950,373
20241007,141000,1690819600,29950,29950,29950,29950,0
20241007,140900,1690819600,29950,29950,29950,29950,25
20241007,140800,1690070850,29950,29950,29950,29950,0
20241007,140700,1690070850,29950,29950,29950,29950,200
20241007,140600,1684080850,29950,29950,29950,29950,0
20241007,140500,1684080850,29950,29950,29950,29950,0
20241007,140400,1684080850,29950,30000,30000,29950,528
20241007,140300,1668262250,30000,30000,30000,30000,0
20241007,140200,1668262250,30000,30000,30000,30000,0
20241007,140100,1668262250,30000,30000,30000,30000,30
20241007,140000,1667362250,30000,30100,30100,30000,854
20241007,135900,1641707100,30100,30100,30100,30100,4
20241007,135800,1641586700,30100,30100,30100,30100,0
20241007,135700,1641586700,30100,30100,30100,30100,50
20241007,135600,1640081700,30100,30100,30100,30100,13
20241007,135500,1639690400,30100,30050,30100,30050,43
20241007,135400,1638397800,30100,30100,30100,30100,8
20241007,135300,1638157000,30100,30100,30100,30100,359
20241007,135200,1627351100,30100,30100,30100,30100,0
20241007,135100,1627351100,30100,30150,30150,30100,707
20241007,135000,1606065250,30200,30200,30200,30200,214
20241007,134900,1599602450,30100,30200,30200,30100,325
20241007,134800,1589797450,30150,30150,30200,30150,472
20241007,134700,1575553300,30100,30200,30200,30000,513
20241007,134600,1560091350,30200,29900,30250,29900,7442
20241007,134500,1336631800,29900,29850,29900,29850,305
20241007,134400,1327512550,29850,29850,29850,29850,0
20241007,134300,1327512550,29850,29850,29850,29850,0
20241007,134200,1327512550,29850,29850,29850,29850,0
20241007,134100,1327512550,29850,29850,29850,29850,0
20241007,134000,1327512550,29850,29850,29850,29850,0
20241007,133900,1327512550,29850,29850,29850,29850,0
20241007,133800,1327512550,29850,29850,29850,29850,1
20241007,133700,1327482700,29850,29850,29850,29850,0
20241007,133600,1327482700,29850,29850,29850,29850,0
20241007,133500,1327482700,29850,29850,29850,29850,0
20241007,133400,1327482700,29850,29850,29850,29850,0
20241007,133300,1327482700,29850,29850,29850,29850,0
20241007,133200,1327482700,29850,29900,29900,29850,170
20241007,133100,1322408100,29900,29900,29900,29900,1
20241007,133000,1322378200,29850,29900,29900,29850,8
20241007,132900,1322139300,29900,29900,29900,29900,101
20241007,132800,1319119400,29900,29900,29900,29900,9
20241007,132700,1318850300,29900,29900,29900,29900,120
20241007,132600,1315262300,29900,29900,29900,29900,11
20241007,132500,1314933400,29900,29900,29900,29900,18
20241007,132400,1314395200,29900,29900,29900,29900,100
20241007,132300,1311405200,29950,29900,29950,29900,101
20241007,132200,1308383750,29950,29950,29950,29950,0
20241007,132100,1308383750,29950,29950,29950,29950,0
20241007,132000,1308383750,29950,29900,29950,29900,32
20241007,131900,1307426450,29900,29900,29900,29900,0
20241007,131800,1307426450,29900,29900,29900,29900,0
20241007,131700,1307426450,29900,29900,29900,29900,0
20241007,131600,1307426450,29900,29900,29900,29900,0
20241007,131500,1307426450,29900,29900,29900,29900,0
20241007,131400,1307426450,29900,29950,29950,29900,60
20241007,131300,1305629950,29900,29900,29900,29900,500
20241007,131200,1290679950,29950,29950,29950,29950,129
20241007,131100,1286816400,29900,29900,29900,29900,20
20241007,131000,1286218400,29950,29950,29950,29950,67
20241007,130900,1284211750,29950,29900,29950,29900,408
20241007,130800,1272010500,29950,29950,29950,29950,28
20241007,130700,1271171900,29950,29950,29950,29950,50
20241007,130600,1269674400,29950,29950,29950,29950,150
20241007,130500,1265181900,29950,29950,29950,29950,0
20241007,130400,1265181900,29950,29950,29950,29950,0
20241007,130300,1265181900,29950,29950,29950,29950,0
20241007,130200,1265181900,29950,29950,29950,29950,1
20241007,130100,1265151950,29900,29900,29900,29900,7
20241007,130000,1264942650,29900,29900,29900,29900,5
20241007,125900,1264793150,29900,29900,29900,29900,0
20241007,125800,1264793150,29900,29900,29900,29900,0
20241007,125700,1264793150,29900,29900,29900,29900,0
20241007,125600,1264793150,29900,29900,29900,29900,0
20241007,125500,1264793150,29900,29900,29900,29900,0
20241007,125400,1264793150,29900,29900,29900,29900,0
20241007,125300,1264793150,29900,29900,29900,29900,0
20241007,125200,1264793150,29900,29950,29950,29900,14
20241007,125100,1264374350,29900,29850,29900,29850,1029
20241007,125000,1233607450,29900,29900,29900,29900,0
20241007,124900,1233607450,29900,29900,29900,29900,0
20241007,124800,1233607450,29900,29900,29900,29900,2
20241007,124700,1233547650,29850,29850,29850,29850,0
20241007,124600,1233547650,29850,29850,29850,29850,0
20241007,124500,1233547650,29850,29850,29850,29850,10
20241007,124400,1233249150,29850,29850,29850,29850,33
20241007,124300,1232264100,29900,29900,29900,29900,1
20241007,124200,1232234200,29850,29850,29850,29850,0
20241007,124100,1232234200,29850,29850,29850,29850,0
20241007,124000,1232234200,29850,29850,29850,29850,256
20241007,123900,1224592600,29850,29850,29850,29850,0
20241007,123800,1224592600,29850,29850,29850,29850,0
20241007,123700,1224592600,29850,29850,29850,29850,0
20241007,123600,1224592600,29850,29850,29850,29850,0
20241007,123500,1224592600,29850,29850,29850,29850,0
20241007,123400,1224592600,29850,29850,29850,29850,0
20241007,123300,1224592600,29850,29900,29900,29850,1278
20241007,123200,1186442900,29900,29900,29900,29900,2
20241007,123100,1186383100,29900,29900,29900,29900,0
20241007,123000,1186383100,29900,29900,29900,29900,0
20241007,122900,1186383100,29900,29900,29900,29900,0
20241007,122800,1186383100,29900,29900,29900,29900,0
20241007,122700,1186383100,29900,29900,29900,29900,273
20241007,122600,1178220400,29900,29900,29900,29900,0
20241007,122500,1178220400,29900,29850,29900,29850,65
20241007,122400,1176278900,29900,29900,29900,29900,0
20241007,122300,1176278900,29900,29900,29900,29900,0
20241007,122200,1176278900,29900,29900,29900,29900,70
20241007,122100,1174185900,29900,29900,29900,29900,0
20241007,122000,1174185900,29900,29900,29900,29900,0
20241007,121900,1174185900,29900,29900,29900,29900,0
20241007,121800,1174185900,29900,29900,29900,29900,3
20241007,121700,1174096200,29900,29900,29900,29900,0
20241007,121600,1174096200,29900,29850,29900,29850,104
20241007,121500,1170990800,29900,29900,29900,29900,0
20241007,121400,1170990800,29900,29900,29900,29900,0
20241007,121300,1170990800,29900,29900,29900,29900,0
20241007,121200,1170990800,29900,29900,29900,29900,72
20241007,121100,1168838000,29900,29900,29900,29900,0
20241007,121000,1168838000,29900,29900,29900,29900,0
20241007,120900,1168838000,29900,29900,29900,29900,8
20241007,120800,1168598800,29850,29850,29850,29850,25
20241007,120700,1167852550,29900,29900,29900,29900,161
20241007,120600,1163038650,29900,29900,29900,29900,710
20241007,120500,1141809650,29900,29900,29900,29900,50
20241007,120400,1140314650,29950,29950,29950,29950,0
20241007,120300,1140314650,29950,29950,29950,29950,0
20241007,120200,1140314650,29950,29900,29950,29900,1535
20241007,120100,1094400350,29900,29900,29900,29900,1
20241007,120000,1094370450,29850,29850,29850,29850,1
20241007,115900,1094340600,29850,29850,29850,29850,0
20241007,115800,1094340600,29850,29850,29850,29850,0
20241007,115700,1094340600,29850,29850,29850,29850,1
20241007,115600,1094310750,29850,29850,29850,29850,33
20241007,115500,1093325700,29850,29850,29850,29850,0
20241007,115400,1093325700,29850,29850,29850,29850,50
20241007,115300,1091833200,29850,29850,29850,29850,0
20241007,115200,1091833200,29850,29900,29900,29850,224
20241007,115100,1085138100,29900,29900,29900,29900,2
20241007,115000,1085078300,29900,29900,29900,29900,509
20241007,114900,1069859200,29900,29900,29900,29900,2
20241007,114800,1069799400,29900,29900,29900,29900,2
20241007,114700,1069739600,29900,29900,29900,29900,0
20241007,114600,1069739600,29900,29900,29900,29900,0
20241007,114500,1069739600,29900,29900,29900,29900,0
20241007,114400,1069739600,29900,29900,29900,29900,1
20241007,114300,1069709700,29850,29850,29850,29850,456
20241007,114200,1056098100,29850,29850,29850,29850,0
20241007,114100,1056098100,29850,29850,29850,29850,0
20241007,114000,1056098100,29850,29850,29850,29850,0
20241007,113900,1056098100,29850,29850,29850,29850,2
20241007,113800,1056038400,29800,29800,29800,29800,0
20241007,113700,1056038400,29800,29800,29800,29800,100
20241007,113600,1053058400,29800,29800,29800,29800,0
20241007,113500,1053058400,29800,29800,29800,29800,0
20241007,113400,1053058400,29800,29800,29800,29800,0
20241007,113300,1053058400,29800,29800,29800,29800,116
20241007,113200,1049601600,29850,29850,29850,29850,0
20241007,113100,1049601600,29850,29850,29850,29850,0
20241007,113000,1049601600,29850,29850,29850,29850,71
20241007,112900,1047482250,29900,29900,29900,29900,13
20241007,112800,1047093550,29900,29900,29900,29900,87
20241007,112700,1044492250,29850,29850,29850,29850,0
20241007,112600,1044492250,29850,29850,29850,29850,0
20241007,112500,1044492250,29850,29850,29850,29850,0
20241007,112400,1044492250,29850,29850,29850,29850,0
20241007,112300,1044492250,29850,29900,29900,29850,33
20241007,112200,1043507150,29900,29900,29900,29900,0
20241007,112100,1043507150,29900,29900,29900,29900,0
20241007,112000,1043507150,29900,29900,29900,29900,62
20241007,111900,1041653350,29900,29900,29900,29900,0
20241007,111800,1041653350,29900,29900,29900,29900,5
20241007,111700,1041503850,29900,29900,29900,29900,2
20241007,111600,1041444050,29900,29900,29900,29900,0
20241007,111500,1041444050,29900,29900,29900,29900,0
20241007,111400,1041444050,29900,29900,29900,29900,10
20241007,111300,1041145050,29900,29900,29900,29900,7
20241007,111200,1040935750,29900,29900,29900,29900,125
20241007,111100,1037198250,29950,29950,29950,29950,0
20241007,111000,1037198250,29950,29950,29950,29950,10
20241007,110900,1036898750,29950,29950,29950,29950,0
20241007,110800,1036898750,29950,29950,29950,29950,344
20241007,110700,1026595950,29950,29950,29950,29950,0
20241007,110600,1026595950,29950,29950,29950,29950,59
20241007,110500,1024828900,29950,29950,29950,29950,0
20241007,110400,1024828900,29950,29950,29950,29950,0
20241007,110300,1024828900,29950,29950,29950,29950,1
20241007,110200,1024798950,30000,30000,30000,30000,339
20241007,110100,1014628950,30000,30000,30000,30000,81
20241007,110000,1012198950,30000,30000,30000,30000,21
20241007,105900,1011568950,30000,30000,30000,30000,1
20241007,105800,1011538950,30050,30050,30050,30050,68
20241007,105700,1009495550,30000,30000,30000,30000,243
20241007,105600,1002205550,30000,30000,30000,30000,60
20241007,105500,1000405550,30000,30000,30000,30000,1002
20241007,105400,970345550,29950,29950,29950,29950,0
20241007,105300,970345550,29950,29950,29950,29950,32
20241007,105200,969387150,29900,29900,29900,29900,10
20241007,105100,969088150,29950,29950,29950,29950,0
20241007,105000,969088150,29950,29950,29950,29950,200
20241007,104900,963098150,29950,29950,29950,29950,0
20241007,104800,963098150,29950,29950,29950,29950,0
20241007,104700,963098150,29950,29950,29950,29950,0
20241007,104600,963098150,29950,29950,29950,29950,60
20241007,104500,961301150,30000,30000,30000,30000,0
20241007,104400,961301150,30000,29950,30000,29950,461
20241007,104300,947489200,29950,30000,30000,29950,38
20241007,104200,946349500,29950,29900,29950,29900,574
20241007,104100,929159400,29900,29900,29900,29900,520
20241007,104000,913611400,29900,29900,29900,29900,3
20241007,103900,913521700,29900,29900,29900,29900,0
20241007,103800,913521700,29900,29900,29900,29900,20
20241007,103700,912923700,29900,29900,29900,29900,107
20241007,103600,909724400,29900,29900,29900,29900,0
20241007,103500,909724400,29900,29900,29900,29900,45
20241007,103400,908378900,29900,29900,29900,29900,9
20241007,103300,908109800,29850,29850,29850,29850,46
20241007,103200,906736700,29850,29850,29850,29850,0
20241007,103100,906736700,29850,29850,29850,29850,76
20241007,103000,904468100,29800,29800,29800,29800,301
20241007,102900,895498300,29800,29800,29800,29800,1
20241007,102800,895468500,29850,29850,29850,29850,2
20241007,102700,895408800,29800,29800,29800,29800,0
20241007,102600,895408800,29800,29800,29800,29800,0
20241007,102500,895408800,29800,29800,29800,29800,0
20241007,102400,895408800,29800,29800,29800,29800,0
20241007,102300,895408800,29800,29800,29800,29800,20
20241007,102200,894812800,29800,29800,29800,29800,0
20241007,102100,894812800,29800,29800,29800,29800,1
20241007,102000,894783000,29800,29800,29800,29800,0
20241007,101900,894783000,29800,29800,29800,29800,0
20241007,101800,894783000,29800,29800,29800,29800,0
20241007,101700,894783000,29800,29800,29800,29800,1
20241007,101600,894753200,29800,29850,29850,29800,72
20241007,101500,892604550,29900,29900,29900,29900,0
20241007,101400,892604550,29900,29900,29900,29900,5
20241007,101300,892455050,29800,29950,29950,29800,17
20241007,101200,891946800,29800,29900,29900,29800,341
20241007,101100,881762500,29950,29900,29950,29900,343
20241007,101000,871493950,29900,29850,29900,29850,40
20241007,100900,870298950,29850,29800,29850,29800,45
20241007,100800,868956450,29850,29800,29850,29800,5
20241007,100700,868807400,29900,29800,29950,29800,4
20241007,100600,868687950,29850,29850,29850,29850,350
20241007,100500,858240450,29950,29800,29950,29800,28
20241007,100400,857403350,29950,29950,29950,29950,3
20241007,100300,857313500,29950,29950,29950,29950,1
20241007,100200,857283550,29900,29800,29900,29750,743
20241007,100100,835155400,29800,29800,29900,29800,551
20241007,100000,818732600,29900,29800,29900,29800,62
20241007,095900,816878900,29900,29900,29900,29900,14
20241007,095800,816460300,29800,29800,29800,29800,514
20241007,095700,801143100,29800,29800,29800,29800,1
20241007,095600,801113300,29800,29800,29800,29800,76
20241007,095500,798848500,29800,29850,29850,29800,402
20241007,095400,786868700,29850,29850,29850,29850,49
20241007,095300,785406050,29850,29850,29850,29850,30
20241007,095200,784510550,29850,29850,29850,29850,50
20241007,095100,783018050,29850,29850,29850,29850,0
20241007,095000,783018050,29850,29850,29850,29850,50
20241007,094900,781525550,29850,29850,29850,29850,38
20241007,094800,780391250,29900,29900,29900,29900,500
20241007,094700,765441250,29900,29900,29900,29900,0
20241007,094600,765441250,29900,29900,29900,29900,3
20241007,094500,765351550,29850,29850,29850,29850,4
20241007,094400,765232150,29850,29900,29900,29850,447
20241007,094300,751886150,29900,29900,29900,29900,56
20241007,094200,750211750,29850,29850,29850,29850,0
20241007,094100,750211750,29850,29800,29850,29800,269
20241007,094000,742186600,29800,29800,29800,29800,132
20241007,093900,738253000,29800,29800,29800,29800,4
20241007,093800,738133800,29800,29800,29800,29800,17
20241007,093700,737627200,29800,29850,29850,29800,338
20241007,093600,727538150,29850,29850,29850,29850,2
20241007,093500,727478450,29850,29850,29850,29850,102
20241007,093400,724433750,29850,29950,29950,29850,158
20241007,093300,719702050,29850,29900,29900,29850,509
20241007,093200,704485150,29950,29950,29950,29950,9
20241007,093100,704215600,29950,30000,30000,29950,43
20241007,093000,702927650,30000,30000,30000,30000,20
20241007,092900,702327650,29950,29950,29950,29950,59
20241007,092800,700560600,29950,29950,29950,29950,1
20241007,092700,700530650,30000,30000,30000,30000,296
20241007,092600,691650650,30000,29950,30000,29950,825
20241007,092500,666917100,29900,29850,29900,29850,141
20241007,092400,662705700,29850,29850,29850,29850,40
20241007,092300,661511700,29900,29950,29950,29900,80
20241007,092200,659118250,29950,29800,29950,29800,109
20241007,092100,655868700,29800,29850,30000,29800,2157
20241007,092000,591299850,29900,29900,29900,29900,132
20241007,091900,587353050,29900,29950,29950,29900,110
20241007,091800,584059050,29850,29900,29900,29850,50
20241007,091700,582564550,29950,30150,30150,29900,867
20241007,091600,556576600,30050,30200,30200,30050,222
20241007,091500,549900400,30050,30200,30200,30050,483
20241007,091400,535317550,30200,30150,30200,30150,466
20241007,091300,521267350,30150,30050,30150,30050,33
20241007,091200,520273000,30050,30000,30050,30000,22
20241007,091100,519612050,30000,30000,30000,30000,2
20241007,091000,519552050,30000,30150,30150,30000,286
20241007,090900,510941850,30100,30000,30100,30000,616
20241007,090800,492447350,30000,30050,30050,30000,276
20241007,090700,484163350,30050,29850,30400,29850,2673
20241007,090600,403329050,29700,29850,29850,29700,1015
20241007,090500,373084600,29850,29850,29850,29850,80
20241007,090400,370696600,29800,30100,30100,29800,2371
20241007,090300,299703350,30150,30350,30400,30150,1410
20241007,090200,257028250,30350,30300,30350,30200,1818
20241007,090100,201948700,30350,30200,30350,30000,1841
20241007,090000,146365450,30250,30200,30250,29900,4365
Reference in New Issue Copy Permalink