ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/397030/min/candle-20231012.csv

722 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
20231012,205900,3731707600,24250,24250,24250,24250,2137
20231012,205800,3731707600,24250,24250,24250,24250,0
20231012,205700,3731707600,24250,24250,24250,24250,0
20231012,205600,3731707600,24250,24250,24250,24250,0
20231012,205500,3731707600,24250,24250,24250,24250,0
20231012,205400,3731707600,24250,24250,24250,24250,0
20231012,205300,3731707600,24250,24250,24250,24250,0
20231012,205200,3731707600,24250,24250,24250,24250,0
20231012,205100,3731707600,24250,24250,24250,24250,0
20231012,205000,3731707600,24250,24250,24250,24250,0
20231012,204900,3731707600,24250,24250,24250,24250,0
20231012,204800,3731707600,24250,24250,24250,24250,0
20231012,204700,3731707600,24250,24250,24250,24250,0
20231012,204600,3731707600,24250,24250,24250,24250,0
20231012,204500,3731707600,24250,24250,24250,24250,0
20231012,204400,3731707600,24250,24250,24250,24250,0
20231012,204300,3731707600,24250,24250,24250,24250,0
20231012,204200,3731707600,24250,24250,24250,24250,0
20231012,204100,3731707600,24250,24250,24250,24250,0
20231012,204000,3731707600,24250,24250,24250,24250,0
20231012,203900,3731707600,24250,24250,24250,24250,0
20231012,203800,3731707600,24250,24250,24250,24250,0
20231012,203700,3731707600,24250,24250,24250,24250,0
20231012,203600,3731707600,24250,24250,24250,24250,0
20231012,203500,3731707600,24250,24250,24250,24250,0
20231012,203400,3731707600,24250,24250,24250,24250,0
20231012,203300,3731707600,24250,24250,24250,24250,0
20231012,203200,3731707600,24250,24250,24250,24250,0
20231012,203100,3731707600,24250,24250,24250,24250,0
20231012,203000,3731707600,24250,24250,24250,24250,0
20231012,202900,3731707600,24250,24250,24250,24250,2137
20231012,202800,3731707600,24250,24250,24250,24250,0
20231012,202700,3731707600,24250,24250,24250,24250,0
20231012,202600,3731707600,24250,24250,24250,24250,0
20231012,202500,3731707600,24250,24250,24250,24250,0
20231012,202400,3731707600,24250,24250,24250,24250,0
20231012,202300,3731707600,24250,24250,24250,24250,0
20231012,202200,3731707600,24250,24250,24250,24250,0
20231012,202100,3731707600,24250,24250,24250,24250,0
20231012,202000,3731707600,24250,24250,24250,24250,0
20231012,201900,3731707600,24250,24250,24250,24250,0
20231012,201800,3731707600,24250,24250,24250,24250,0
20231012,201700,3731707600,24250,24250,24250,24250,0
20231012,201600,3731707600,24250,24250,24250,24250,0
20231012,201500,3731707600,24250,24250,24250,24250,0
20231012,201400,3731707600,24250,24250,24250,24250,0
20231012,201300,3731707600,24250,24250,24250,24250,0
20231012,201200,3731707600,24250,24250,24250,24250,0
20231012,201100,3731707600,24250,24250,24250,24250,0
20231012,201000,3731707600,24250,24250,24250,24250,0
20231012,200900,3731707600,24250,24250,24250,24250,0
20231012,200800,3731707600,24250,24250,24250,24250,0
20231012,200700,3731707600,24250,24250,24250,24250,0
20231012,200600,3731707600,24250,24250,24250,24250,0
20231012,200500,3731707600,24250,24250,24250,24250,0
20231012,200400,3731707600,24250,24250,24250,24250,0
20231012,200300,3731707600,24250,24250,24250,24250,0
20231012,200200,3731707600,24250,24250,24250,24250,0
20231012,200100,3731707600,24250,24250,24250,24250,0
20231012,200000,3731707600,24250,24250,24250,24250,0
20231012,195900,3731707600,24250,24250,24250,24250,2137
20231012,195800,3731707600,24250,24250,24250,24250,0
20231012,195700,3731707600,24250,24250,24250,24250,0
20231012,195600,3731707600,24250,24250,24250,24250,0
20231012,195500,3731707600,24250,24250,24250,24250,0
20231012,195400,3731707600,24250,24250,24250,24250,0
20231012,195300,3731707600,24250,24250,24250,24250,0
20231012,195200,3731707600,24250,24250,24250,24250,0
20231012,195100,3731707600,24250,24250,24250,24250,0
20231012,195000,3731707600,24250,24250,24250,24250,0
20231012,194900,3731707600,24250,24250,24250,24250,0
20231012,194800,3731707600,24250,24250,24250,24250,0
20231012,194700,3731707600,24250,24250,24250,24250,0
20231012,194600,3731707600,24250,24250,24250,24250,0
20231012,194500,3731707600,24250,24250,24250,24250,0
20231012,194400,3731707600,24250,24250,24250,24250,0
20231012,194300,3731707600,24250,24250,24250,24250,0
20231012,194200,3731707600,24250,24250,24250,24250,0
20231012,194100,3731707600,24250,24250,24250,24250,0
20231012,194000,3731707600,24250,24250,24250,24250,0
20231012,193900,3731707600,24250,24250,24250,24250,0
20231012,193800,3731707600,24250,24250,24250,24250,0
20231012,193700,3731707600,24250,24250,24250,24250,0
20231012,193600,3731707600,24250,24250,24250,24250,0
20231012,193500,3731707600,24250,24250,24250,24250,0
20231012,193400,3731707600,24250,24250,24250,24250,0
20231012,193300,3731707600,24250,24250,24250,24250,0
20231012,193200,3731707600,24250,24250,24250,24250,0
20231012,193100,3731707600,24250,24250,24250,24250,0
20231012,193000,3731707600,24250,24250,24250,24250,0
20231012,192900,3731707600,24250,24250,24250,24250,2137
20231012,192800,3731707600,24250,24250,24250,24250,0
20231012,192700,3731707600,24250,24250,24250,24250,0
20231012,192600,3731707600,24250,24250,24250,24250,0
20231012,192500,3731707600,24250,24250,24250,24250,0
20231012,192400,3731707600,24250,24250,24250,24250,0
20231012,192300,3731707600,24250,24250,24250,24250,0
20231012,192200,3731707600,24250,24250,24250,24250,0
20231012,192100,3731707600,24250,24250,24250,24250,0
20231012,192000,3731707600,24250,24250,24250,24250,0
20231012,191900,3731707600,24250,24250,24250,24250,0
20231012,191800,3731707600,24250,24250,24250,24250,0
20231012,191700,3731707600,24250,24250,24250,24250,0
20231012,191600,3731707600,24250,24250,24250,24250,0
20231012,191500,3731707600,24250,24250,24250,24250,0
20231012,191400,3731707600,24250,24250,24250,24250,0
20231012,191300,3731707600,24250,24250,24250,24250,0
20231012,191200,3731707600,24250,24250,24250,24250,0
20231012,191100,3731707600,24250,24250,24250,24250,0
20231012,191000,3731707600,24250,24250,24250,24250,0
20231012,190900,3731707600,24250,24250,24250,24250,0
20231012,190800,3731707600,24250,24250,24250,24250,0
20231012,190700,3731707600,24250,24250,24250,24250,0
20231012,190600,3731707600,24250,24250,24250,24250,0
20231012,190500,3731707600,24250,24250,24250,24250,0
20231012,190400,3731707600,24250,24250,24250,24250,0
20231012,190300,3731707600,24250,24250,24250,24250,0
20231012,190200,3731707600,24250,24250,24250,24250,0
20231012,190100,3731707600,24250,24250,24250,24250,0
20231012,190000,3731707600,24250,24250,24250,24250,0
20231012,185900,3731707600,24250,24250,24250,24250,2137
20231012,185800,3731707600,24250,24250,24250,24250,0
20231012,185700,3731707600,24250,24250,24250,24250,0
20231012,185600,3731707600,24250,24250,24250,24250,0
20231012,185500,3731707600,24250,24250,24250,24250,0
20231012,185400,3731707600,24250,24250,24250,24250,0
20231012,185300,3731707600,24250,24250,24250,24250,0
20231012,185200,3731707600,24250,24250,24250,24250,0
20231012,185100,3731707600,24250,24250,24250,24250,0
20231012,185000,3731707600,24250,24250,24250,24250,0
20231012,184900,3731707600,24250,24250,24250,24250,0
20231012,184800,3731707600,24250,24250,24250,24250,0
20231012,184700,3731707600,24250,24250,24250,24250,0
20231012,184600,3731707600,24250,24250,24250,24250,0
20231012,184500,3731707600,24250,24250,24250,24250,0
20231012,184400,3731707600,24250,24250,24250,24250,0
20231012,184300,3731707600,24250,24250,24250,24250,0
20231012,184200,3731707600,24250,24250,24250,24250,0
20231012,184100,3731707600,24250,24250,24250,24250,0
20231012,184000,3731707600,24250,24250,24250,24250,0
20231012,183900,3731707600,24250,24250,24250,24250,0
20231012,183800,3731707600,24250,24250,24250,24250,0
20231012,183700,3731707600,24250,24250,24250,24250,0
20231012,183600,3731707600,24250,24250,24250,24250,0
20231012,183500,3731707600,24250,24250,24250,24250,0
20231012,183400,3731707600,24250,24250,24250,24250,0
20231012,183300,3731707600,24250,24250,24250,24250,0
20231012,183200,3731707600,24250,24250,24250,24250,0
20231012,183100,3731707600,24250,24250,24250,24250,0
20231012,183000,3731707600,24250,24250,24250,24250,0
20231012,182900,3731707600,24250,24250,24250,24250,2137
20231012,182800,3731707600,24250,24250,24250,24250,0
20231012,182700,3731707600,24250,24250,24250,24250,0
20231012,182600,3731707600,24250,24250,24250,24250,0
20231012,182500,3731707600,24250,24250,24250,24250,0
20231012,182400,3731707600,24250,24250,24250,24250,0
20231012,182300,3731707600,24250,24250,24250,24250,0
20231012,182200,3731707600,24250,24250,24250,24250,0
20231012,182100,3731707600,24250,24250,24250,24250,0
20231012,182000,3731707600,24250,24250,24250,24250,0
20231012,181900,3731707600,24250,24250,24250,24250,0
20231012,181800,3731707600,24250,24250,24250,24250,0
20231012,181700,3731707600,24250,24250,24250,24250,0
20231012,181600,3731707600,24250,24250,24250,24250,0
20231012,181500,3731707600,24250,24250,24250,24250,0
20231012,181400,3731707600,24250,24250,24250,24250,0
20231012,181300,3731707600,24250,24250,24250,24250,0
20231012,181200,3731707600,24250,24250,24250,24250,0
20231012,181100,3731707600,24250,24250,24250,24250,0
20231012,181000,3731707600,24250,24250,24250,24250,0
20231012,180900,3731707600,24250,24250,24250,24250,0
20231012,180800,3731707600,24250,24250,24250,24250,0
20231012,180700,3731707600,24250,24250,24250,24250,0
20231012,180600,3731707600,24250,24250,24250,24250,0
20231012,180500,3731707600,24250,24250,24250,24250,0
20231012,180400,3731707600,24250,24250,24250,24250,0
20231012,180300,3731707600,24250,24250,24250,24250,0
20231012,180200,3731707600,24250,24250,24250,24250,0
20231012,180100,3731707600,24250,24250,24250,24250,0
20231012,180000,3731707600,24250,24250,24250,24250,0
20231012,175900,3731707600,24250,24250,24250,24250,2137
20231012,175800,3731707600,24250,24250,24250,24250,0
20231012,175700,3731707600,24250,24250,24250,24250,0
20231012,175600,3731707600,24250,24250,24250,24250,0
20231012,175500,3731707600,24250,24250,24250,24250,0
20231012,175400,3731707600,24250,24250,24250,24250,0
20231012,175300,3731707600,24250,24250,24250,24250,0
20231012,175200,3731707600,24250,24250,24250,24250,0
20231012,175100,3731707600,24250,24250,24250,24250,0
20231012,175000,3731707600,24250,24250,24250,24250,0
20231012,174900,3731707600,24250,24250,24250,24250,0
20231012,174800,3731707600,24250,24250,24250,24250,0
20231012,174700,3731707600,24250,24250,24250,24250,0
20231012,174600,3731707600,24250,24250,24250,24250,0
20231012,174500,3731707600,24250,24250,24250,24250,0
20231012,174400,3731707600,24250,24250,24250,24250,0
20231012,174300,3731707600,24250,24250,24250,24250,0
20231012,174200,3731707600,24250,24250,24250,24250,0
20231012,174100,3731707600,24250,24250,24250,24250,0
20231012,174000,3731707600,24250,24250,24250,24250,0
20231012,173900,3731707600,24250,24250,24250,24250,0
20231012,173800,3731707600,24250,24250,24250,24250,0
20231012,173700,3731707600,24250,24250,24250,24250,0
20231012,173600,3731707600,24250,24250,24250,24250,0
20231012,173500,3731707600,24250,24250,24250,24250,0
20231012,173400,3731707600,24250,24250,24250,24250,0
20231012,173300,3731707600,24250,24250,24250,24250,0
20231012,173200,3731707600,24250,24250,24250,24250,0
20231012,173100,3731707600,24250,24250,24250,24250,0
20231012,173000,3731707600,24250,24250,24250,24250,0
20231012,172900,3731707600,24250,24250,24250,24250,2137
20231012,172800,3731707600,24250,24250,24250,24250,0
20231012,172700,3731707600,24250,24250,24250,24250,0
20231012,172600,3731707600,24250,24250,24250,24250,0
20231012,172500,3731707600,24250,24250,24250,24250,0
20231012,172400,3731707600,24250,24250,24250,24250,0
20231012,172300,3731707600,24250,24250,24250,24250,0
20231012,172200,3731707600,24250,24250,24250,24250,0
20231012,172100,3731707600,24250,24250,24250,24250,0
20231012,172000,3731707600,24250,24250,24250,24250,0
20231012,171900,3731707600,24250,24250,24250,24250,0
20231012,171800,3731707600,24250,24250,24250,24250,0
20231012,171700,3731707600,24250,24250,24250,24250,0
20231012,171600,3731707600,24250,24250,24250,24250,0
20231012,171500,3731707600,24250,24250,24250,24250,0
20231012,171400,3731707600,24250,24250,24250,24250,0
20231012,171300,3731707600,24250,24250,24250,24250,0
20231012,171200,3731707600,24250,24250,24250,24250,0
20231012,171100,3731707600,24250,24250,24250,24250,0
20231012,171000,3731707600,24250,24250,24250,24250,0
20231012,170900,3731707600,24250,24250,24250,24250,0
20231012,170800,3731707600,24250,24250,24250,24250,0
20231012,170700,3731707600,24250,24250,24250,24250,0
20231012,170600,3731707600,24250,24250,24250,24250,0
20231012,170500,3731707600,24250,24250,24250,24250,0
20231012,170400,3731707600,24250,24250,24250,24250,0
20231012,170300,3731707600,24250,24250,24250,24250,0
20231012,170200,3731707600,24250,24250,24250,24250,0
20231012,170100,3731707600,24250,24250,24250,24250,0
20231012,170000,3731707600,24250,24250,24250,24250,0
20231012,165900,3731707600,24250,24250,24250,24250,2137
20231012,165800,3731707600,24250,24250,24250,24250,0
20231012,165700,3731707600,24250,24250,24250,24250,0
20231012,165600,3731707600,24250,24250,24250,24250,0
20231012,165500,3731707600,24250,24250,24250,24250,0
20231012,165400,3731707600,24250,24250,24250,24250,0
20231012,165300,3731707600,24250,24250,24250,24250,0
20231012,165200,3731707600,24250,24250,24250,24250,0
20231012,165100,3731707600,24250,24250,24250,24250,0
20231012,165000,3731707600,24250,24250,24250,24250,0
20231012,164900,3731707600,24250,24250,24250,24250,0
20231012,164800,3731707600,24250,24250,24250,24250,0
20231012,164700,3731707600,24250,24250,24250,24250,0
20231012,164600,3731707600,24250,24250,24250,24250,0
20231012,164500,3731707600,24250,24250,24250,24250,0
20231012,164400,3731707600,24250,24250,24250,24250,0
20231012,164300,3731707600,24250,24250,24250,24250,0
20231012,164200,3731707600,24250,24250,24250,24250,0
20231012,164100,3731707600,24250,24250,24250,24250,0
20231012,164000,3731707600,24250,24250,24250,24250,0
20231012,163900,3731707600,24250,24250,24250,24250,0
20231012,163800,3731707600,24250,24250,24250,24250,0
20231012,163700,3731707600,24250,24250,24250,24250,0
20231012,163600,3731707600,24250,24250,24250,24250,0
20231012,163500,3731707600,24250,24250,24250,24250,0
20231012,163400,3731707600,24250,24250,24250,24250,0
20231012,163300,3731707600,24250,24250,24250,24250,0
20231012,163200,3731707600,24250,24250,24250,24250,0
20231012,163100,3731707600,24250,24250,24250,24250,0
20231012,163000,3731707600,24250,24250,24250,24250,0
20231012,162900,3731707600,24250,24250,24250,24250,2137
20231012,162800,3731707600,24250,24250,24250,24250,0
20231012,162700,3731707600,24250,24250,24250,24250,0
20231012,162600,3731707600,24250,24250,24250,24250,0
20231012,162500,3731707600,24250,24250,24250,24250,0
20231012,162400,3731707600,24250,24250,24250,24250,0
20231012,162300,3731707600,24250,24250,24250,24250,0
20231012,162200,3731707600,24250,24250,24250,24250,0
20231012,162100,3731707600,24250,24250,24250,24250,0
20231012,162000,3731707600,24250,24250,24250,24250,0
20231012,161900,3731707600,24250,24250,24250,24250,0
20231012,161800,3731707600,24250,24250,24250,24250,0
20231012,161700,3731707600,24250,24250,24250,24250,0
20231012,161600,3731707600,24250,24250,24250,24250,0
20231012,161500,3731707600,24250,24250,24250,24250,0
20231012,161400,3731707600,24250,24250,24250,24250,0
20231012,161300,3731707600,24250,24250,24250,24250,0
20231012,161200,3731707600,24250,24250,24250,24250,0
20231012,161100,3731707600,24250,24250,24250,24250,0
20231012,161000,3731707600,24250,24250,24250,24250,0
20231012,160900,3731707600,24250,24250,24250,24250,0
20231012,160800,3731707600,24250,24250,24250,24250,0
20231012,160700,3731707600,24250,24250,24250,24250,0
20231012,160600,3731707600,24250,24250,24250,24250,0
20231012,160500,3731707600,24250,24250,24250,24250,0
20231012,160400,3731707600,24250,24250,24250,24250,0
20231012,160300,3731707600,24250,24250,24250,24250,0
20231012,160200,3731707600,24250,24250,24250,24250,0
20231012,160100,3731707600,24250,24250,24250,24250,0
20231012,160000,3731707600,24250,24250,24250,24250,0
20231012,155900,3731707600,24250,24250,24250,24250,2137
20231012,155800,3731707600,24250,24250,24250,24250,0
20231012,155700,3731707600,24250,24250,24250,24250,0
20231012,155600,3731707600,24250,24250,24250,24250,0
20231012,155500,3731707600,24250,24250,24250,24250,0
20231012,155400,3731707600,24250,24250,24250,24250,0
20231012,155300,3731707600,24250,24250,24250,24250,0
20231012,155200,3731707600,24250,24250,24250,24250,0
20231012,155100,3731707600,24250,24250,24250,24250,0
20231012,155000,3731707600,24250,24250,24250,24250,0
20231012,154900,3731707600,24250,24250,24250,24250,0
20231012,154800,3731707600,24250,24250,24250,24250,0
20231012,154700,3731707600,24250,24250,24250,24250,0
20231012,154600,3731707600,24250,24250,24250,24250,0
20231012,154500,3731707600,24250,24250,24250,24250,0
20231012,154400,3731707600,24250,24250,24250,24250,0
20231012,154300,3731707600,24250,24250,24250,24250,0
20231012,154200,3731707600,24250,24250,24250,24250,0
20231012,154100,3731707600,24250,24250,24250,24250,0
20231012,154000,3731707600,24250,24250,24250,24250,0
20231012,153900,3731707600,24250,24250,24250,24250,0
20231012,153800,3731707600,24250,24250,24250,24250,0
20231012,153700,3731707600,24250,24250,24250,24250,0
20231012,153600,3731707600,24250,24250,24250,24250,0
20231012,153500,3731707600,24250,24250,24250,24250,0
20231012,153400,3731707600,24250,24250,24250,24250,0
20231012,153300,3731707600,24250,24250,24250,24250,0
20231012,153200,3731707600,24250,24250,24250,24250,0
20231012,153100,3731707600,24250,24250,24250,24250,0
20231012,153000,3731707600,24250,24250,24250,24250,2137
20231012,152900,3679885350,24250,24250,24250,24250,0
20231012,152800,3679885350,24250,24250,24250,24250,0
20231012,152700,3679885350,24250,24250,24250,24250,0
20231012,152600,3679885350,24250,24250,24250,24250,0
20231012,152500,3679885350,24250,24250,24250,24250,0
20231012,152400,3679885350,24250,24250,24250,24250,0
20231012,152300,3679885350,24250,24250,24250,24250,0
20231012,152200,3679885350,24250,24250,24250,24250,0
20231012,152100,3679885350,24250,24250,24250,24250,0
20231012,152000,3679885350,24250,24250,24250,24250,0
20231012,151900,3679885350,24250,24300,24300,24250,213
20231012,151800,3674715900,24300,24300,24300,24300,51
20231012,151700,3673476600,24250,24250,24250,24200,245
20231012,151600,3667537050,24200,24200,24200,24200,21
20231012,151500,3667028850,24150,24150,24150,24150,60
20231012,151400,3665579850,24150,24150,24150,24150,4
20231012,151300,3665483250,24250,24200,24300,24150,208
20231012,151200,3660452750,24200,24200,24200,24200,0
20231012,151100,3660452750,24200,24200,24200,24200,788
20231012,151000,3641383150,24200,24200,24200,24200,4
20231012,150900,3641286350,24200,24200,24200,24200,0
20231012,150800,3641286350,24200,24350,24350,24200,22
20231012,150700,3640753800,24300,24300,24300,24300,450
20231012,150600,3629818800,24300,24300,24300,24300,21
20231012,150500,3629308500,24300,24300,24300,24300,45
20231012,150400,3628215000,24300,24300,24300,24300,10
20231012,150300,3627972000,24300,24300,24300,24300,0
20231012,150200,3627972000,24300,24300,24300,24300,0
20231012,150100,3627972000,24300,24300,24300,24300,22
20231012,150000,3627437400,24350,24350,24350,24350,291
20231012,145900,3620351550,24300,24300,24300,24300,259
20231012,145800,3614057850,24300,24200,24300,24200,277
20231012,145700,3607347350,24200,24300,24300,24200,307
20231012,145600,3599906650,24300,24300,24300,24300,11
20231012,145500,3599639350,24300,24300,24300,24300,20
20231012,145400,3599153350,24300,24300,24300,24300,0
20231012,145300,3599153350,24300,24300,24300,24300,200
20231012,145200,3594293350,24300,24300,24300,24300,229
20231012,145100,3588728650,24200,24200,24200,24200,5
20231012,145000,3588607650,24200,24200,24200,24200,0
20231012,144900,3588607650,24200,24200,24200,24200,46
20231012,144800,3587494450,24250,24250,24250,24250,0
20231012,144700,3587494450,24250,24250,24250,24250,3
20231012,144600,3587421700,24250,24250,24250,24250,0
20231012,144500,3587421700,24250,24300,24300,24250,126
20231012,144400,3584366000,24300,24300,24300,24300,115
20231012,144300,3581571500,24250,24250,24250,24250,6
20231012,144200,3581426000,24250,24250,24250,24250,0
20231012,144100,3581426000,24250,24250,24250,24250,2
20231012,144000,3581377500,24250,24250,24250,24250,14
20231012,143900,3581038000,24300,24150,24300,24150,60
20231012,143800,3579587500,24150,24150,24150,24150,1
20231012,143700,3579563350,24250,24250,24250,24250,0
20231012,143600,3579563350,24250,24250,24250,24250,17
20231012,143500,3579151100,24300,24300,24300,24300,94
20231012,143400,3576866900,24200,24200,24200,24200,56
20231012,143300,3575511700,24200,24200,24200,24200,0
20231012,143200,3575511700,24200,24150,24200,24150,265
20231012,143100,3569103000,24200,24200,24200,24200,0
20231012,143000,3569103000,24200,24200,24200,24200,0
20231012,142900,3569103000,24200,24200,24200,24200,0
20231012,142800,3569103000,24200,24200,24200,24200,0
20231012,142700,3569103000,24200,24300,24300,24200,52
20231012,142600,3567839550,24200,24200,24200,24200,88
20231012,142500,3565709950,24250,24250,24250,24250,200
20231012,142400,3560859950,24250,24250,24250,24250,75
20231012,142300,3559041200,24250,24250,24250,24250,99
20231012,142200,3556640450,24250,24250,24250,24250,15
20231012,142100,3556276700,24250,24250,24250,24250,20
20231012,142000,3555791700,24300,24300,24300,24300,0
20231012,141900,3555791700,24300,24250,24300,24250,100
20231012,141800,3553361750,24200,24200,24200,24200,44
20231012,141700,3552296950,24200,24100,24200,24100,3010
20231012,141600,3479602000,24150,24100,24150,24050,512
20231012,141500,3467260950,24050,24050,24050,24050,250
20231012,141400,3461248450,24100,24150,24150,24100,948
20231012,141300,3438401450,24100,24150,24150,24100,595
20231012,141200,3424034200,24150,24150,24150,24150,2147
20231012,141100,3372184150,24200,24200,24200,24200,0
20231012,141000,3372184150,24200,24200,24200,24200,0
20231012,140900,3372184150,24200,24200,24200,24200,85
20231012,140800,3370127150,24200,24200,24200,24200,0
20231012,140700,3370127150,24200,24200,24200,24200,302
20231012,140600,3362818750,24200,24200,24200,24200,199
20231012,140500,3358002950,24250,24250,24300,24250,31
20231012,140400,3357251150,24250,24200,24250,24200,346
20231012,140300,3348871900,24250,24400,24400,24250,2218
20231012,140200,3294925150,24450,24450,24450,24450,0
20231012,140100,3294925150,24450,24450,24450,24450,0
20231012,140000,3294925150,24450,24450,24450,24450,119
20231012,135900,3292015600,24450,24400,24450,24400,60
20231012,135800,3290551150,24350,24350,24350,24350,0
20231012,135700,3290551150,24350,24350,24350,24350,0
20231012,135600,3290551150,24350,24350,24350,24350,0
20231012,135500,3290551150,24350,24350,24350,24350,0
20231012,135400,3290551150,24350,24350,24350,24350,0
20231012,135300,3290551150,24350,24450,24450,24350,43
20231012,135200,3289500900,24450,24350,24450,24350,15
20231012,135100,3289135150,24400,24500,24500,24400,4
20231012,135000,3289037350,24500,24450,24500,24450,78
20231012,134900,3287128800,24450,24350,24450,24350,24
20231012,134800,3286544000,24350,24350,24350,24350,0
20231012,134700,3286544000,24350,24350,24350,24350,0
20231012,134600,3286544000,24350,24350,24350,24350,90
20231012,134500,3284352500,24350,24450,24450,24350,2
20231012,134400,3284303700,24350,24350,24350,24350,0
20231012,134300,3284303700,24350,24350,24350,24350,0
20231012,134200,3284303700,24350,24350,24350,24350,10
20231012,134100,3284060200,24350,24350,24350,24350,8
20231012,134000,3283865400,24350,24350,24350,24350,73
20231012,133900,3282087850,24350,24450,24450,24350,292
20231012,133800,3274957450,24550,24550,24550,24550,0
20231012,133700,3274957450,24550,24450,24550,24450,1004
20231012,133600,3250309350,24500,24500,24500,24500,120
20231012,133500,3247369350,24500,24550,24550,24500,16
20231012,133400,3246976750,24550,24700,24700,24550,6
20231012,133300,3246829100,24750,24650,24750,24650,151
20231012,133200,3243097900,24600,24700,24700,24600,710
20231012,133100,3225561900,24700,24650,24700,24650,123
20231012,133000,3222527400,24650,24650,24650,24650,402
20231012,132900,3212618100,24650,24600,24650,24550,403
20231012,132800,3202703850,24600,24500,24600,24500,1502
20231012,132700,3165754850,24600,24500,24600,24500,2500
20231012,132600,3104313600,24400,24500,24500,24400,92
20231012,132500,3102068700,24550,24550,24550,24550,2
20231012,132400,3102019600,24400,24400,24400,24400,88
20231012,132300,3099872400,24400,24550,24550,24400,780
20231012,132200,3080792250,24550,24550,24550,24550,52
20231012,132100,3079515650,24550,24600,24600,24550,1541
20231012,132000,3041607100,24400,24400,24600,24400,3001
20231012,131900,2968072700,24300,24400,24400,24300,33
20231012,131800,2967270700,24300,24300,24300,24300,0
20231012,131700,2967270700,24300,24300,24300,24300,1
20231012,131600,2967246400,24300,24300,24300,24300,5
20231012,131500,2967124900,24300,24300,24300,24300,363
20231012,131400,2958304000,24450,24400,24450,24300,109
20231012,131300,2955655050,24400,24400,24400,24400,0
20231012,131200,2955655050,24400,24400,24400,24400,200
20231012,131100,2950775050,24400,24350,24400,24350,496
20231012,131000,2938683300,24350,24350,24350,24350,0
20231012,130900,2938683300,24350,24350,24350,24350,0
20231012,130800,2938683300,24350,24350,24350,24350,0
20231012,130700,2938683300,24350,24350,24350,24350,0
20231012,130600,2938683300,24350,24350,24350,24350,0
20231012,130500,2938683300,24350,24350,24350,24350,7
20231012,130400,2938512850,24350,24400,24400,24350,825
20231012,130300,2918423950,24400,24400,24400,24400,141
20231012,130200,2914983550,24450,24400,24450,24400,278
20231012,130100,2908200300,24400,24400,24400,24400,11
20231012,130000,2907931900,24400,24450,24450,24400,20
20231012,125900,2907442950,24400,24400,24400,24400,10
20231012,125800,2907198950,24400,24400,24400,24400,779
20231012,125700,2888191350,24400,24400,24400,24400,90
20231012,125600,2885995350,24400,24400,24400,24400,5
20231012,125500,2885873350,24400,24450,24450,24400,72
20231012,125400,2884116450,24450,24450,24450,24450,69
20231012,125300,2882429400,24450,24500,24500,24450,16
20231012,125200,2882038150,24500,24450,24500,24450,348
20231012,125100,2873518400,24450,24500,24500,24450,43
20231012,125000,2872466250,24500,24500,24500,24450,69
20231012,124900,2870775950,24500,24500,24500,24450,1533
20231012,124800,2833227850,24500,24450,24500,24450,639
20231012,124700,2817600250,24400,24400,24400,24400,122
20231012,124600,2814623450,24350,24400,24400,24350,34
20231012,124500,2813793950,24400,24400,24400,24400,107
20231012,124400,2811183150,24400,24350,24400,24350,6
20231012,124300,2811036800,24400,24400,24400,24400,157
20231012,124200,2807206000,24350,24350,24350,24350,1
20231012,124100,2807181650,24350,24350,24350,24350,128
20231012,124000,2804064850,24400,24400,24400,24400,335
20231012,123900,2795890850,24400,24400,24400,24400,1229
20231012,123800,2765903250,24450,24400,24450,24400,109
20231012,123700,2763238550,24400,24400,24450,24400,111
20231012,123600,2760530100,24500,24450,24500,24450,164
20231012,123500,2756520250,24500,24550,24550,24500,42
20231012,123400,2755489750,24550,24550,24550,24500,1939
20231012,123300,2707931200,24500,24400,24500,24350,10783
20231012,123200,2444283450,24350,24250,24350,24250,6812
20231012,123100,2278858950,24250,24250,24250,24250,4
20231012,123000,2278761950,24200,24200,24200,24200,0
20231012,122900,2278761950,24200,24200,24200,24200,27
20231012,122800,2278108550,24250,24200,24250,24200,479
20231012,122700,2266516700,24150,24150,24150,24150,1
20231012,122600,2266492550,24150,24150,24150,24150,0
20231012,122500,2266492550,24150,24150,24150,24150,468
20231012,122400,2255190350,24150,24150,24150,24150,0
20231012,122300,2255190350,24150,24150,24150,24150,0
20231012,122200,2255190350,24150,24150,24150,24150,0
20231012,122100,2255190350,24150,24150,24150,24150,0
20231012,122000,2255190350,24150,24150,24150,24150,0
20231012,121900,2255190350,24150,24150,24150,24150,30
20231012,121800,2254465850,24150,24150,24150,24150,210
20231012,121700,2249394350,24150,24050,24150,24050,767
20231012,121600,2230936900,24000,24000,24000,24000,7
20231012,121500,2230768900,24000,24100,24100,24000,500
20231012,121400,2218725550,24100,24150,24150,24100,4
20231012,121300,2218629000,24150,24150,24150,24150,0
20231012,121200,2218629000,24150,24150,24150,24150,362
20231012,121100,2209886700,24150,24150,24150,24150,0
20231012,121000,2209886700,24150,24150,24150,24150,25
20231012,120900,2209282950,24200,24200,24200,24200,0
20231012,120800,2209282950,24200,24200,24200,24200,112
20231012,120700,2206572550,24200,24250,24250,24200,74
20231012,120600,2204780550,24250,24250,24250,24250,24
20231012,120500,2204198550,24250,24250,24250,24250,114
20231012,120400,2201434050,24250,24300,24300,24250,520
20231012,120300,2188823050,24300,24250,24300,24250,513
20231012,120200,2176382750,24250,24150,24250,24150,566
20231012,120100,2162690950,24150,24150,24150,24150,2
20231012,120000,2162642650,24150,24150,24150,24150,1
20231012,115900,2162618500,24150,24150,24150,24150,12
20231012,115800,2162328700,24150,24150,24150,24150,347
20231012,115700,2153948650,24150,24150,24150,24150,2
20231012,115600,2153900350,24100,24100,24100,24100,47
20231012,115500,2152767650,24100,24100,24100,24100,5
20231012,115400,2152647150,24050,24050,24050,24050,0
20231012,115300,2152647150,24050,24050,24050,24050,1
20231012,115200,2152623100,24100,24100,24100,24100,68
20231012,115100,2150984300,24050,24050,24050,24050,0
20231012,115000,2150984300,24050,24050,24050,24050,0
20231012,114900,2150984300,24050,24050,24050,24050,0
20231012,114800,2150984300,24050,24050,24050,24050,5
20231012,114700,2150864050,24000,24000,24000,24000,0
20231012,114600,2150864050,24000,24000,24000,24000,600
20231012,114500,2136464050,24050,24050,24050,24050,58
20231012,114400,2135069150,24050,24150,24150,24050,923
20231012,114300,2112869350,24100,24100,24100,24100,0
20231012,114200,2112869350,24100,24100,24100,24100,0
20231012,114100,2112869350,24100,24100,24100,24100,33
20231012,114000,2112074050,24150,24150,24150,24150,0
20231012,113900,2112074050,24150,24150,24150,24150,1
20231012,113800,2112049900,24150,24150,24150,24150,100
20231012,113700,2109634900,24100,24100,24100,24100,4
20231012,113600,2109538500,24100,24100,24100,24100,20
20231012,113500,2109056500,24150,24150,24150,24150,0
20231012,113400,2109056500,24150,24150,24150,24150,12
20231012,113300,2108766700,24150,24100,24150,24100,6
20231012,113200,2108622000,24150,24150,24150,24150,0
20231012,113100,2108622000,24150,24150,24150,24150,274
20231012,113000,2102004900,24150,24150,24150,24150,300
20231012,112900,2094759900,24100,24150,24150,24100,169
20231012,112800,2090678700,24050,24050,24050,24050,0
20231012,112700,2090678700,24050,24050,24050,24050,0
20231012,112600,2090678700,24050,24050,24050,24050,0
20231012,112500,2090678700,24050,24050,24050,24050,0
20231012,112400,2090678700,24050,24050,24050,24050,85
20231012,112300,2088634450,24050,24050,24050,24050,0
20231012,112200,2088634450,24050,24050,24050,24050,0
20231012,112100,2088634450,24050,24050,24050,24050,3
20231012,112000,2088562300,24050,24050,24050,24050,101
20231012,111900,2086133250,24050,24050,24050,24050,0
20231012,111800,2086133250,24050,24050,24050,24050,0
20231012,111700,2086133250,24050,24100,24100,24050,287
20231012,111600,2079225750,24100,24100,24100,24100,0
20231012,111500,2079225750,24100,24100,24100,24100,0
20231012,111400,2079225750,24100,24100,24100,24100,155
20231012,111300,2075490250,24100,24100,24100,24100,75
20231012,111200,2073682750,24100,24100,24100,24100,102
20231012,111100,2071224550,24100,24100,24100,24100,0
20231012,111000,2071224550,24100,24100,24100,24100,0
20231012,110900,2071224550,24100,24100,24100,24100,1
20231012,110800,2071200450,24100,24100,24100,24100,0
20231012,110700,2071200450,24100,24150,24150,24100,2
20231012,110600,2071152200,24050,24050,24050,24050,10
20231012,110500,2070911700,24150,24150,24150,24150,0
20231012,110400,2070911700,24150,24150,24150,24150,0
20231012,110300,2070911700,24150,24050,24150,24050,54
20231012,110200,2069612600,24050,24000,24150,24000,594
20231012,110100,2055346400,24000,24050,24050,24000,336
20231012,110000,2047281900,24100,24100,24100,24100,1
20231012,105900,2047257800,24100,24050,24100,24000,138
20231012,105800,2043932950,24050,24050,24050,24050,15
20231012,105700,2043572200,24100,24100,24100,24100,65
20231012,105600,2042005700,24100,24100,24100,24100,23
20231012,105500,2041451400,24050,24050,24050,24050,69
20231012,105400,2039791950,24050,24050,24050,24050,0
20231012,105300,2039791950,24050,24050,24050,24050,0
20231012,105200,2039791950,24050,24050,24050,24050,10
20231012,105100,2039551450,24050,24050,24050,24050,18
20231012,105000,2039118550,24050,24050,24050,24050,0
20231012,104900,2039118550,24050,24050,24050,24050,0
20231012,104800,2039118550,24050,24050,24050,24050,58
20231012,104700,2037723650,23950,23950,24000,23950,2016
20231012,104600,1989340450,23950,23900,23950,23900,350
20231012,104500,1980959450,23900,23900,23900,23900,20
20231012,104400,1980481450,23900,23900,23900,23900,0
20231012,104300,1980481450,23900,23900,23900,23900,2
20231012,104200,1980433650,24000,24000,24000,24000,0
20231012,104100,1980433650,24000,23950,24000,23950,286
20231012,104000,1973583450,24000,24000,24000,24000,3
20231012,103900,1973511450,24000,24000,24000,24000,0
20231012,103800,1973511450,24000,24000,24000,24000,100
20231012,103700,1971111450,24000,24000,24000,24000,0
20231012,103600,1971111450,24000,24000,24000,24000,0
20231012,103500,1971111450,24000,24000,24000,24000,0
20231012,103400,1971111450,24000,24000,24000,24000,124
20231012,103300,1968135450,24000,24000,24000,24000,3
20231012,103200,1968063450,24000,24050,24050,24000,429
20231012,103100,1957767100,24000,24000,24000,24000,39
20231012,103000,1956831100,24000,24050,24050,24000,19
20231012,102900,1956375050,23900,23900,23900,23900,0
20231012,102800,1956375050,23900,24000,24000,23900,946
20231012,102700,1933744650,24000,24000,24000,23950,1512
20231012,102600,1897471650,24050,24100,24150,24050,2028
20231012,102500,1848685600,24100,24100,24100,24100,153
20231012,102400,1844998300,24100,24100,24150,24100,139
20231012,102300,1841648350,24100,24150,24150,24100,161
20231012,102200,1837767700,24150,24100,24150,24100,232
20231012,102100,1832174900,24100,24150,24150,24100,115
20231012,102000,1829402850,24150,24100,24150,24100,408
20231012,101900,1819555050,24100,24100,24100,24050,9
20231012,101800,1819338350,24050,24100,24100,24050,1240
20231012,101700,1789467550,24100,24100,24100,24100,33
20231012,101600,1788672250,24100,24150,24150,24100,380
20231012,101500,1779496450,24150,24150,24150,24150,3
20231012,101400,1779424000,24150,24200,24200,24150,277
20231012,101300,1772729850,24200,24250,24250,24200,74
20231012,101200,1770936350,24250,24250,24250,24250,70
20231012,101100,1769238850,24200,24200,24200,24200,198
20231012,101000,1764447250,24200,24150,24200,24150,3
20231012,100900,1764374750,24150,24200,24200,24150,13
20231012,100800,1764060750,24250,24250,24250,24250,0
20231012,100700,1764060750,24250,24250,24250,24250,0
20231012,100600,1764060750,24250,24100,24250,24100,178
20231012,100500,1759765750,24150,24200,24200,24150,75
20231012,100400,1757950800,24200,24200,24200,24200,99
20231012,100300,1755555000,24100,24200,24200,24100,772
20231012,100200,1736927550,24250,24250,24250,24250,50
20231012,100100,1735715050,24250,24200,24250,24200,272
20231012,100000,1729119150,24200,24250,24250,24200,14
20231012,095900,1728780300,24200,24200,24200,24200,0
20231012,095800,1728780300,24200,24200,24200,24200,91
20231012,095700,1726578100,24150,24150,24150,24150,1
20231012,095600,1726553950,24200,24200,24200,24200,92
20231012,095500,1724327550,24200,24200,24200,24200,110
20231012,095400,1721665550,24150,24100,24150,24100,2
20231012,095300,1721617300,24150,24150,24150,24150,100
20231012,095200,1719202300,24150,24200,24200,24150,310
20231012,095100,1711704300,24250,24250,24250,24250,221
20231012,095000,1706345050,24300,24300,24300,24300,125
20231012,094900,1703307550,24300,24350,24350,24300,176
20231012,094800,1699028450,24350,24350,24350,24150,119
20231012,094700,1696131050,24400,24200,24400,24100,1421
20231012,094600,1661610900,24200,24250,24250,24200,439
20231012,094500,1650965200,24300,24200,24300,24200,2656
20231012,094400,1586436450,24150,24100,24150,24050,2434
20231012,094300,1527764050,24150,24150,24150,24150,185
20231012,094200,1523296300,24100,24100,24100,24100,205
20231012,094100,1518355800,24100,24250,24250,24100,422
20231012,094000,1508160550,24200,24300,24300,24200,1347
20231012,093900,1475515000,24350,24300,24350,24300,181
20231012,093800,1471115100,24300,24400,24500,24300,7083
20231012,093700,1298081550,24400,24200,24400,24200,4566
20231012,093600,1186784300,24200,24300,24300,24200,1922
20231012,093500,1140239700,24300,24150,24350,24150,2592
20231012,093400,1077328600,24100,24050,24100,24050,37
20231012,093300,1076437300,24000,24050,24050,24000,974
20231012,093200,1053060600,24000,24000,24000,24000,881
20231012,093100,1031916600,24000,24200,24200,24000,307
20231012,093000,1024512700,24200,24150,24250,24100,1731
20231012,092900,982634200,24100,23800,24100,23800,1187
20231012,092800,954187050,23850,23850,23850,23850,121
20231012,092700,951301200,23900,24000,24000,23900,1433
20231012,092600,917020550,24000,24100,24100,24000,325
20231012,092500,909195850,24100,24100,24100,24100,240
20231012,092400,903411850,24100,24050,24100,24050,176
20231012,092300,899175300,24000,23900,24000,23900,819
20231012,092200,879554700,23900,23850,23900,23850,35
20231012,092100,878719850,23850,23850,23900,23850,573
20231012,092000,865036350,23800,23800,23800,23800,13
20231012,091900,864726950,23800,23850,23850,23700,197
20231012,091800,860036400,23850,23850,23850,23850,102
20231012,091700,857603700,23850,23850,23850,23600,2516
20231012,091600,798164350,23850,23800,23850,23750,273
20231012,091500,791671150,23800,23750,23800,23700,225
20231012,091400,786321200,23800,23800,23800,23800,22
20231012,091300,785797600,23700,23750,23800,23700,759
20231012,091200,767782300,23750,23750,23850,23700,1449
20231012,091100,733323150,23750,24000,24050,23750,2256
20231012,091000,679380300,24100,24000,24150,24000,370
20231012,090900,670461600,24000,24000,24000,23900,1249
20231012,090800,640573700,24000,24100,24100,24000,1326
20231012,090700,608690800,24100,24300,24300,24100,1018
20231012,090600,584119250,24200,24300,24300,24200,1191
20231012,090500,555260750,24200,24350,24350,24200,3607
20231012,090400,467779800,24350,24350,24400,24300,466
20231012,090300,456429750,24350,24550,24600,24350,3295
20231012,090200,375676850,24550,24250,24550,24200,6671
20231012,090100,212909200,24250,24100,24400,24050,5310
20231012,090000,84173150,24200,23550,24300,23550,3537
Reference in New Issue Copy Permalink