ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/416180/min/candle-20241007.csv

781 lines
41 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
20241007,215800,1520617300,29150,29150,29150,29150,1484
20241007,215700,1520617300,29150,29150,29150,29150,0
20241007,215600,1520617300,29150,29150,29150,29150,0
20241007,215500,1520617300,29150,29150,29150,29150,0
20241007,215400,1520617300,29150,29150,29150,29150,0
20241007,215300,1520617300,29150,29150,29150,29150,0
20241007,215200,1520617300,29150,29150,29150,29150,0
20241007,215100,1520617300,29150,29150,29150,29150,0
20241007,215000,1520617300,29150,29150,29150,29150,0
20241007,214900,1520617300,29150,29150,29150,29150,0
20241007,214800,1520617300,29150,29150,29150,29150,0
20241007,214700,1520617300,29150,29150,29150,29150,0
20241007,214600,1520617300,29150,29150,29150,29150,0
20241007,214500,1520617300,29150,29150,29150,29150,0
20241007,214400,1520617300,29150,29150,29150,29150,0
20241007,214300,1520617300,29150,29150,29150,29150,0
20241007,214200,1520617300,29150,29150,29150,29150,0
20241007,214100,1520617300,29150,29150,29150,29150,0
20241007,214000,1520617300,29150,29150,29150,29150,0
20241007,213900,1520617300,29150,29150,29150,29150,0
20241007,213800,1520617300,29150,29150,29150,29150,0
20241007,213700,1520617300,29150,29150,29150,29150,0
20241007,213600,1520617300,29150,29150,29150,29150,0
20241007,213500,1520617300,29150,29150,29150,29150,0
20241007,213400,1520617300,29150,29150,29150,29150,0
20241007,213300,1520617300,29150,29150,29150,29150,0
20241007,213200,1520617300,29150,29150,29150,29150,0
20241007,213100,1520617300,29150,29150,29150,29150,0
20241007,213000,1520617300,29150,29150,29150,29150,0
20241007,212900,1520617300,29150,29150,29150,29150,0
20241007,212800,1520617300,29150,29150,29150,29150,1484
20241007,212700,1520617300,29150,29150,29150,29150,0
20241007,212600,1520617300,29150,29150,29150,29150,0
20241007,212500,1520617300,29150,29150,29150,29150,0
20241007,212400,1520617300,29150,29150,29150,29150,0
20241007,212300,1520617300,29150,29150,29150,29150,0
20241007,212200,1520617300,29150,29150,29150,29150,0
20241007,212100,1520617300,29150,29150,29150,29150,0
20241007,212000,1520617300,29150,29150,29150,29150,0
20241007,211900,1520617300,29150,29150,29150,29150,0
20241007,211800,1520617300,29150,29150,29150,29150,0
20241007,211700,1520617300,29150,29150,29150,29150,0
20241007,211600,1520617300,29150,29150,29150,29150,0
20241007,211500,1520617300,29150,29150,29150,29150,0
20241007,211400,1520617300,29150,29150,29150,29150,0
20241007,211300,1520617300,29150,29150,29150,29150,0
20241007,211200,1520617300,29150,29150,29150,29150,0
20241007,211100,1520617300,29150,29150,29150,29150,0
20241007,211000,1520617300,29150,29150,29150,29150,0
20241007,210900,1520617300,29150,29150,29150,29150,0
20241007,210800,1520617300,29150,29150,29150,29150,0
20241007,210700,1520617300,29150,29150,29150,29150,0
20241007,210600,1520617300,29150,29150,29150,29150,0
20241007,210500,1520617300,29150,29150,29150,29150,0
20241007,210400,1520617300,29150,29150,29150,29150,0
20241007,210300,1520617300,29150,29150,29150,29150,0
20241007,210200,1520617300,29150,29150,29150,29150,0
20241007,210100,1520617300,29150,29150,29150,29150,0
20241007,210000,1520617300,29150,29150,29150,29150,0
20241007,205900,1520617300,29150,29150,29150,29150,0
20241007,205800,1520617300,29150,29150,29150,29150,1484
20241007,205700,1520617300,29150,29150,29150,29150,0
20241007,205600,1520617300,29150,29150,29150,29150,0
20241007,205500,1520617300,29150,29150,29150,29150,0
20241007,205400,1520617300,29150,29150,29150,29150,0
20241007,205300,1520617300,29150,29150,29150,29150,0
20241007,205200,1520617300,29150,29150,29150,29150,0
20241007,205100,1520617300,29150,29150,29150,29150,0
20241007,205000,1520617300,29150,29150,29150,29150,0
20241007,204900,1520617300,29150,29150,29150,29150,0
20241007,204800,1520617300,29150,29150,29150,29150,0
20241007,204700,1520617300,29150,29150,29150,29150,0
20241007,204600,1520617300,29150,29150,29150,29150,0
20241007,204500,1520617300,29150,29150,29150,29150,0
20241007,204400,1520617300,29150,29150,29150,29150,0
20241007,204300,1520617300,29150,29150,29150,29150,0
20241007,204200,1520617300,29150,29150,29150,29150,0
20241007,204100,1520617300,29150,29150,29150,29150,0
20241007,204000,1520617300,29150,29150,29150,29150,0
20241007,203900,1520617300,29150,29150,29150,29150,0
20241007,203800,1520617300,29150,29150,29150,29150,0
20241007,203700,1520617300,29150,29150,29150,29150,0
20241007,203600,1520617300,29150,29150,29150,29150,0
20241007,203500,1520617300,29150,29150,29150,29150,0
20241007,203400,1520617300,29150,29150,29150,29150,0
20241007,203300,1520617300,29150,29150,29150,29150,0
20241007,203200,1520617300,29150,29150,29150,29150,0
20241007,203100,1520617300,29150,29150,29150,29150,0
20241007,203000,1520617300,29150,29150,29150,29150,0
20241007,202900,1520617300,29150,29150,29150,29150,0
20241007,202800,1520617300,29150,29150,29150,29150,1484
20241007,202700,1520617300,29150,29150,29150,29150,0
20241007,202600,1520617300,29150,29150,29150,29150,0
20241007,202500,1520617300,29150,29150,29150,29150,0
20241007,202400,1520617300,29150,29150,29150,29150,0
20241007,202300,1520617300,29150,29150,29150,29150,0
20241007,202200,1520617300,29150,29150,29150,29150,0
20241007,202100,1520617300,29150,29150,29150,29150,0
20241007,202000,1520617300,29150,29150,29150,29150,0
20241007,201900,1520617300,29150,29150,29150,29150,0
20241007,201800,1520617300,29150,29150,29150,29150,0
20241007,201700,1520617300,29150,29150,29150,29150,0
20241007,201600,1520617300,29150,29150,29150,29150,0
20241007,201500,1520617300,29150,29150,29150,29150,0
20241007,201400,1520617300,29150,29150,29150,29150,0
20241007,201300,1520617300,29150,29150,29150,29150,0
20241007,201200,1520617300,29150,29150,29150,29150,0
20241007,201100,1520617300,29150,29150,29150,29150,0
20241007,201000,1520617300,29150,29150,29150,29150,0
20241007,200900,1520617300,29150,29150,29150,29150,0
20241007,200800,1520617300,29150,29150,29150,29150,0
20241007,200700,1520617300,29150,29150,29150,29150,0
20241007,200600,1520617300,29150,29150,29150,29150,0
20241007,200500,1520617300,29150,29150,29150,29150,0
20241007,200400,1520617300,29150,29150,29150,29150,0
20241007,200300,1520617300,29150,29150,29150,29150,0
20241007,200200,1520617300,29150,29150,29150,29150,0
20241007,200100,1520617300,29150,29150,29150,29150,0
20241007,200000,1520617300,29150,29150,29150,29150,0
20241007,195900,1520617300,29150,29150,29150,29150,0
20241007,195800,1520617300,29150,29150,29150,29150,1484
20241007,195700,1520617300,29150,29150,29150,29150,0
20241007,195600,1520617300,29150,29150,29150,29150,0
20241007,195500,1520617300,29150,29150,29150,29150,0
20241007,195400,1520617300,29150,29150,29150,29150,0
20241007,195300,1520617300,29150,29150,29150,29150,0
20241007,195200,1520617300,29150,29150,29150,29150,0
20241007,195100,1520617300,29150,29150,29150,29150,0
20241007,195000,1520617300,29150,29150,29150,29150,0
20241007,194900,1520617300,29150,29150,29150,29150,0
20241007,194800,1520617300,29150,29150,29150,29150,0
20241007,194700,1520617300,29150,29150,29150,29150,0
20241007,194600,1520617300,29150,29150,29150,29150,0
20241007,194500,1520617300,29150,29150,29150,29150,0
20241007,194400,1520617300,29150,29150,29150,29150,0
20241007,194300,1520617300,29150,29150,29150,29150,0
20241007,194200,1520617300,29150,29150,29150,29150,0
20241007,194100,1520617300,29150,29150,29150,29150,0
20241007,194000,1520617300,29150,29150,29150,29150,0
20241007,193900,1520617300,29150,29150,29150,29150,0
20241007,193800,1520617300,29150,29150,29150,29150,0
20241007,193700,1520617300,29150,29150,29150,29150,0
20241007,193600,1520617300,29150,29150,29150,29150,0
20241007,193500,1520617300,29150,29150,29150,29150,0
20241007,193400,1520617300,29150,29150,29150,29150,0
20241007,193300,1520617300,29150,29150,29150,29150,0
20241007,193200,1520617300,29150,29150,29150,29150,0
20241007,193100,1520617300,29150,29150,29150,29150,0
20241007,193000,1520617300,29150,29150,29150,29150,0
20241007,192900,1520617300,29150,29150,29150,29150,0
20241007,192800,1520617300,29150,29150,29150,29150,1484
20241007,192700,1520617300,29150,29150,29150,29150,0
20241007,192600,1520617300,29150,29150,29150,29150,0
20241007,192500,1520617300,29150,29150,29150,29150,0
20241007,192400,1520617300,29150,29150,29150,29150,0
20241007,192300,1520617300,29150,29150,29150,29150,0
20241007,192200,1520617300,29150,29150,29150,29150,0
20241007,192100,1520617300,29150,29150,29150,29150,0
20241007,192000,1520617300,29150,29150,29150,29150,0
20241007,191900,1520617300,29150,29150,29150,29150,0
20241007,191800,1520617300,29150,29150,29150,29150,0
20241007,191700,1520617300,29150,29150,29150,29150,0
20241007,191600,1520617300,29150,29150,29150,29150,0
20241007,191500,1520617300,29150,29150,29150,29150,0
20241007,191400,1520617300,29150,29150,29150,29150,0
20241007,191300,1520617300,29150,29150,29150,29150,0
20241007,191200,1520617300,29150,29150,29150,29150,0
20241007,191100,1520617300,29150,29150,29150,29150,0
20241007,191000,1520617300,29150,29150,29150,29150,0
20241007,190900,1520617300,29150,29150,29150,29150,0
20241007,190800,1520617300,29150,29150,29150,29150,0
20241007,190700,1520617300,29150,29150,29150,29150,0
20241007,190600,1520617300,29150,29150,29150,29150,0
20241007,190500,1520617300,29150,29150,29150,29150,0
20241007,190400,1520617300,29150,29150,29150,29150,0
20241007,190300,1520617300,29150,29150,29150,29150,0
20241007,190200,1520617300,29150,29150,29150,29150,0
20241007,190100,1520617300,29150,29150,29150,29150,0
20241007,190000,1520617300,29150,29150,29150,29150,0
20241007,185900,1520617300,29150,29150,29150,29150,0
20241007,185800,1520617300,29150,29150,29150,29150,1484
20241007,185700,1520617300,29150,29150,29150,29150,0
20241007,185600,1520617300,29150,29150,29150,29150,0
20241007,185500,1520617300,29150,29150,29150,29150,0
20241007,185400,1520617300,29150,29150,29150,29150,0
20241007,185300,1520617300,29150,29150,29150,29150,0
20241007,185200,1520617300,29150,29150,29150,29150,0
20241007,185100,1520617300,29150,29150,29150,29150,0
20241007,185000,1520617300,29150,29150,29150,29150,0
20241007,184900,1520617300,29150,29150,29150,29150,0
20241007,184800,1520617300,29150,29150,29150,29150,0
20241007,184700,1520617300,29150,29150,29150,29150,0
20241007,184600,1520617300,29150,29150,29150,29150,0
20241007,184500,1520617300,29150,29150,29150,29150,0
20241007,184400,1520617300,29150,29150,29150,29150,0
20241007,184300,1520617300,29150,29150,29150,29150,0
20241007,184200,1520617300,29150,29150,29150,29150,0
20241007,184100,1520617300,29150,29150,29150,29150,0
20241007,184000,1520617300,29150,29150,29150,29150,0
20241007,183900,1520617300,29150,29150,29150,29150,0
20241007,183800,1520617300,29150,29150,29150,29150,0
20241007,183700,1520617300,29150,29150,29150,29150,0
20241007,183600,1520617300,29150,29150,29150,29150,0
20241007,183500,1520617300,29150,29150,29150,29150,0
20241007,183400,1520617300,29150,29150,29150,29150,0
20241007,183300,1520617300,29150,29150,29150,29150,0
20241007,183200,1520617300,29150,29150,29150,29150,0
20241007,183100,1520617300,29150,29150,29150,29150,0
20241007,183000,1520617300,29150,29150,29150,29150,0
20241007,182900,1520617300,29150,29150,29150,29150,0
20241007,182800,1520617300,29150,29150,29150,29150,1484
20241007,182700,1520617300,29150,29150,29150,29150,0
20241007,182600,1520617300,29150,29150,29150,29150,0
20241007,182500,1520617300,29150,29150,29150,29150,0
20241007,182400,1520617300,29150,29150,29150,29150,0
20241007,182300,1520617300,29150,29150,29150,29150,0
20241007,182200,1520617300,29150,29150,29150,29150,0
20241007,182100,1520617300,29150,29150,29150,29150,0
20241007,182000,1520617300,29150,29150,29150,29150,0
20241007,181900,1520617300,29150,29150,29150,29150,0
20241007,181800,1520617300,29150,29150,29150,29150,0
20241007,181700,1520617300,29150,29150,29150,29150,0
20241007,181600,1520617300,29150,29150,29150,29150,0
20241007,181500,1520617300,29150,29150,29150,29150,0
20241007,181400,1520617300,29150,29150,29150,29150,0
20241007,181300,1520617300,29150,29150,29150,29150,0
20241007,181200,1520617300,29150,29150,29150,29150,0
20241007,181100,1520617300,29150,29150,29150,29150,0
20241007,181000,1520617300,29150,29150,29150,29150,0
20241007,180900,1520617300,29150,29150,29150,29150,0
20241007,180800,1520617300,29150,29150,29150,29150,0
20241007,180700,1520617300,29150,29150,29150,29150,0
20241007,180600,1520617300,29150,29150,29150,29150,0
20241007,180500,1520617300,29150,29150,29150,29150,0
20241007,180400,1520617300,29150,29150,29150,29150,0
20241007,180300,1520617300,29150,29150,29150,29150,0
20241007,180200,1520617300,29150,29150,29150,29150,0
20241007,180100,1520617300,29150,29150,29150,29150,0
20241007,180000,1520617300,29150,29150,29150,29150,0
20241007,175900,1520617300,29150,29150,29150,29150,0
20241007,175800,1520617300,29150,29150,29150,29150,1484
20241007,175700,1520617300,29150,29150,29150,29150,0
20241007,175600,1520617300,29150,29150,29150,29150,0
20241007,175500,1520617300,29150,29150,29150,29150,0
20241007,175400,1520617300,29150,29150,29150,29150,0
20241007,175300,1520617300,29150,29150,29150,29150,0
20241007,175200,1520617300,29150,29150,29150,29150,0
20241007,175100,1520617300,29150,29150,29150,29150,0
20241007,175000,1520617300,29150,29150,29150,29150,0
20241007,174900,1520617300,29150,29150,29150,29150,0
20241007,174800,1520617300,29150,29150,29150,29150,0
20241007,174700,1520617300,29150,29150,29150,29150,0
20241007,174600,1520617300,29150,29150,29150,29150,0
20241007,174500,1520617300,29150,29150,29150,29150,0
20241007,174400,1520617300,29150,29150,29150,29150,0
20241007,174300,1520617300,29150,29150,29150,29150,0
20241007,174200,1520617300,29150,29150,29150,29150,0
20241007,174100,1520617300,29150,29150,29150,29150,0
20241007,174000,1520617300,29150,29150,29150,29150,0
20241007,173900,1520617300,29150,29150,29150,29150,0
20241007,173800,1520617300,29150,29150,29150,29150,0
20241007,173700,1520617300,29150,29150,29150,29150,0
20241007,173600,1520617300,29150,29150,29150,29150,0
20241007,173500,1520617300,29150,29150,29150,29150,0
20241007,173400,1520617300,29150,29150,29150,29150,0
20241007,173300,1520617300,29150,29150,29150,29150,0
20241007,173200,1520617300,29150,29150,29150,29150,0
20241007,173100,1520617300,29150,29150,29150,29150,0
20241007,173000,1520617300,29150,29150,29150,29150,0
20241007,172900,1520617300,29150,29150,29150,29150,0
20241007,172800,1520617300,29150,29150,29150,29150,1484
20241007,172700,1520617300,29150,29150,29150,29150,0
20241007,172600,1520617300,29150,29150,29150,29150,0
20241007,172500,1520617300,29150,29150,29150,29150,0
20241007,172400,1520617300,29150,29150,29150,29150,0
20241007,172300,1520617300,29150,29150,29150,29150,0
20241007,172200,1520617300,29150,29150,29150,29150,0
20241007,172100,1520617300,29150,29150,29150,29150,0
20241007,172000,1520617300,29150,29150,29150,29150,0
20241007,171900,1520617300,29150,29150,29150,29150,0
20241007,171800,1520617300,29150,29150,29150,29150,0
20241007,171700,1520617300,29150,29150,29150,29150,0
20241007,171600,1520617300,29150,29150,29150,29150,0
20241007,171500,1520617300,29150,29150,29150,29150,0
20241007,171400,1520617300,29150,29150,29150,29150,0
20241007,171300,1520617300,29150,29150,29150,29150,0
20241007,171200,1520617300,29150,29150,29150,29150,0
20241007,171100,1520617300,29150,29150,29150,29150,0
20241007,171000,1520617300,29150,29150,29150,29150,0
20241007,170900,1520617300,29150,29150,29150,29150,0
20241007,170800,1520617300,29150,29150,29150,29150,0
20241007,170700,1520617300,29150,29150,29150,29150,0
20241007,170600,1520617300,29150,29150,29150,29150,0
20241007,170500,1520617300,29150,29150,29150,29150,0
20241007,170400,1520617300,29150,29150,29150,29150,0
20241007,170300,1520617300,29150,29150,29150,29150,0
20241007,170200,1520617300,29150,29150,29150,29150,0
20241007,170100,1520617300,29150,29150,29150,29150,0
20241007,170000,1520617300,29150,29150,29150,29150,0
20241007,165900,1520617300,29150,29150,29150,29150,0
20241007,165800,1520617300,29150,29150,29150,29150,1484
20241007,165700,1520617300,29150,29150,29150,29150,0
20241007,165600,1520617300,29150,29150,29150,29150,0
20241007,165500,1520617300,29150,29150,29150,29150,0
20241007,165400,1520617300,29150,29150,29150,29150,0
20241007,165300,1520617300,29150,29150,29150,29150,0
20241007,165200,1520617300,29150,29150,29150,29150,0
20241007,165100,1520617300,29150,29150,29150,29150,0
20241007,165000,1520617300,29150,29150,29150,29150,0
20241007,164900,1520617300,29150,29150,29150,29150,0
20241007,164800,1520617300,29150,29150,29150,29150,0
20241007,164700,1520617300,29150,29150,29150,29150,0
20241007,164600,1520617300,29150,29150,29150,29150,0
20241007,164500,1520617300,29150,29150,29150,29150,0
20241007,164400,1520617300,29150,29150,29150,29150,0
20241007,164300,1520617300,29150,29150,29150,29150,0
20241007,164200,1520617300,29150,29150,29150,29150,0
20241007,164100,1520617300,29150,29150,29150,29150,0
20241007,164000,1520617300,29150,29150,29150,29150,0
20241007,163900,1520617300,29150,29150,29150,29150,0
20241007,163800,1520617300,29150,29150,29150,29150,0
20241007,163700,1520617300,29150,29150,29150,29150,0
20241007,163600,1520617300,29150,29150,29150,29150,0
20241007,163500,1520617300,29150,29150,29150,29150,0
20241007,163400,1520617300,29150,29150,29150,29150,0
20241007,163300,1520617300,29150,29150,29150,29150,0
20241007,163200,1520617300,29150,29150,29150,29150,0
20241007,163100,1520617300,29150,29150,29150,29150,0
20241007,163000,1520617300,29150,29150,29150,29150,0
20241007,162900,1520617300,29150,29150,29150,29150,0
20241007,162800,1520617300,29150,29150,29150,29150,1484
20241007,162700,1520617300,29150,29150,29150,29150,0
20241007,162600,1520617300,29150,29150,29150,29150,0
20241007,162500,1520617300,29150,29150,29150,29150,0
20241007,162400,1520617300,29150,29150,29150,29150,0
20241007,162300,1520617300,29150,29150,29150,29150,0
20241007,162200,1520617300,29150,29150,29150,29150,0
20241007,162100,1520617300,29150,29150,29150,29150,0
20241007,162000,1520617300,29150,29150,29150,29150,0
20241007,161900,1520617300,29150,29150,29150,29150,0
20241007,161800,1520617300,29150,29150,29150,29150,0
20241007,161700,1520617300,29150,29150,29150,29150,0
20241007,161600,1520617300,29150,29150,29150,29150,0
20241007,161500,1520617300,29150,29150,29150,29150,0
20241007,161400,1520617300,29150,29150,29150,29150,0
20241007,161300,1520617300,29150,29150,29150,29150,0
20241007,161200,1520617300,29150,29150,29150,29150,0
20241007,161100,1520617300,29150,29150,29150,29150,0
20241007,161000,1520617300,29150,29150,29150,29150,0
20241007,160900,1520617300,29150,29150,29150,29150,0
20241007,160800,1520617300,29150,29150,29150,29150,0
20241007,160700,1520617300,29150,29150,29150,29150,0
20241007,160600,1520617300,29150,29150,29150,29150,0
20241007,160500,1520617300,29150,29150,29150,29150,0
20241007,160400,1520617300,29150,29150,29150,29150,0
20241007,160300,1520617300,29150,29150,29150,29150,0
20241007,160200,1520617300,29150,29150,29150,29150,0
20241007,160100,1520617300,29150,29150,29150,29150,0
20241007,160000,1520617300,29150,29150,29150,29150,0
20241007,155900,1520617300,29150,29150,29150,29150,0
20241007,155800,1520617300,29150,29150,29150,29150,1484
20241007,155700,1520617300,29150,29150,29150,29150,0
20241007,155600,1520617300,29150,29150,29150,29150,0
20241007,155500,1520617300,29150,29150,29150,29150,0
20241007,155400,1520617300,29150,29150,29150,29150,0
20241007,155300,1520617300,29150,29150,29150,29150,0
20241007,155200,1520617300,29150,29150,29150,29150,0
20241007,155100,1520617300,29150,29150,29150,29150,0
20241007,155000,1520617300,29150,29150,29150,29150,0
20241007,154900,1520617300,29150,29150,29150,29150,0
20241007,154800,1520617300,29150,29150,29150,29150,0
20241007,154700,1520617300,29150,29150,29150,29150,0
20241007,154600,1520617300,29150,29150,29150,29150,0
20241007,154500,1520617300,29150,29150,29150,29150,0
20241007,154400,1520617300,29150,29150,29150,29150,0
20241007,154300,1520617300,29150,29150,29150,29150,0
20241007,154200,1520617300,29150,29150,29150,29150,0
20241007,154100,1520617300,29150,29150,29150,29150,0
20241007,154000,1520617300,29150,29150,29150,29150,0
20241007,153900,1520617300,29150,29150,29150,29150,0
20241007,153800,1520617300,29150,29150,29150,29150,0
20241007,153700,1520617300,29150,29150,29150,29150,0
20241007,153600,1520617300,29150,29150,29150,29150,0
20241007,153500,1520617300,29150,29150,29150,29150,0
20241007,153400,1520617300,29150,29150,29150,29150,0
20241007,153300,1520617300,29150,29150,29150,29150,0
20241007,153200,1520617300,29150,29150,29150,29150,0
20241007,153100,1520617300,29150,29150,29150,29150,0
20241007,153000,1520617300,29150,29150,29150,29150,1484
20241007,152900,1477358700,29100,29100,29100,29100,0
20241007,152800,1477358700,29100,29100,29100,29100,0
20241007,152700,1477358700,29100,29100,29100,29100,0
20241007,152600,1477358700,29100,29100,29100,29100,0
20241007,152500,1477358700,29100,29100,29100,29100,0
20241007,152400,1477358700,29100,29100,29100,29100,0
20241007,152300,1477358700,29100,29100,29100,29100,0
20241007,152200,1477358700,29100,29100,29100,29100,0
20241007,152100,1477358700,29100,29100,29100,29100,0
20241007,152000,1477358700,29100,29100,29100,29100,0
20241007,151900,1477358700,29100,29150,29150,29100,106
20241007,151800,1474273350,29100,29100,29150,29100,236
20241007,151700,1467405700,29100,29150,29150,29100,26
20241007,151600,1466649000,29150,29150,29150,29150,50
20241007,151500,1465191500,29150,29150,29150,29150,3
20241007,151400,1465104050,29150,29150,29150,29150,2
20241007,151300,1465045750,29150,29150,29150,29100,113
20241007,151200,1461756900,29100,29150,29150,29100,82
20241007,151100,1459368350,29150,29150,29150,29150,0
20241007,151000,1459368350,29150,29100,29150,29100,85
20241007,150900,1456894100,29150,29200,29200,29150,27
20241007,150800,1456106550,29150,29200,29200,29150,21
20241007,150700,1455493900,29200,29200,29200,29200,85
20241007,150600,1453011900,29200,29150,29200,29150,127
20241007,150500,1449306250,29200,29200,29200,29200,5
20241007,150400,1449160250,29200,29150,29200,29150,330
20241007,150300,1439534050,29150,29100,29150,29100,275
20241007,150200,1431526550,29100,29100,29100,29100,2
20241007,150100,1431468350,29100,29100,29100,29100,3
20241007,150000,1431381050,29150,29050,29150,29050,8
20241007,145900,1431148450,29050,29100,29100,29050,391
20241007,145800,1419774850,29150,29100,29150,29100,135
20241007,145700,1415844600,29100,29100,29100,29100,170
20241007,145600,1410897600,29200,29200,29200,29100,160
20241007,145500,1406229500,29150,29200,29200,29150,184
20241007,145400,1400863200,29150,29150,29150,29150,49
20241007,145300,1399434850,29150,29150,29150,29150,2
20241007,145200,1399376550,29100,29150,29150,29100,39
20241007,145100,1398240900,29150,29150,29150,29150,9
20241007,145000,1397978550,29200,29200,29200,29200,0
20241007,144900,1397978550,29200,29200,29200,29200,1
20241007,144800,1397949350,29100,29100,29100,29100,7
20241007,144700,1397745650,29100,29200,29200,29100,131
20241007,144600,1393932300,29150,29150,29150,29150,240
20241007,144500,1386936300,29200,29200,29200,29200,2
20241007,144400,1386877900,29150,29150,29150,29150,0
20241007,144300,1386877900,29150,29150,29150,29150,0
20241007,144200,1386877900,29150,29200,29200,29150,41
20241007,144100,1385681200,29200,29200,29200,29200,66
20241007,144000,1383754000,29200,29200,29200,29200,1
20241007,143900,1383724800,29200,29200,29200,29200,1
20241007,143800,1383695600,29150,29150,29150,29150,45
20241007,143700,1382383850,29150,29150,29150,29150,2
20241007,143600,1382325550,29150,29100,29150,29100,7
20241007,143500,1382121650,29100,29150,29150,29100,486
20241007,143400,1367978550,29150,29150,29150,29150,21
20241007,143300,1367366400,29100,29100,29100,29100,0
20241007,143200,1367366400,29100,29150,29150,29100,60
20241007,143100,1365620050,29150,29150,29150,29150,10
20241007,143000,1365328550,29150,29150,29150,29150,49
20241007,142900,1363900200,29150,29150,29150,29100,20
20241007,142800,1363317250,29150,29150,29150,29150,41
20241007,142700,1362122100,29150,29150,29150,29150,0
20241007,142600,1362122100,29150,29150,29150,29150,98
20241007,142500,1359265400,29150,29150,29150,29150,18
20241007,142400,1358740700,29150,29200,29200,29150,207
20241007,142300,1352701300,29200,29200,29200,29200,31
20241007,142200,1351796100,29250,29250,29250,29250,65
20241007,142100,1349894850,29200,29200,29200,29200,0
20241007,142000,1349894850,29200,29200,29200,29200,10
20241007,141900,1349602850,29200,29200,29200,29200,8
20241007,141800,1349369250,29150,29200,29200,29150,3
20241007,141700,1349281700,29100,29150,29150,29100,232
20241007,141600,1342521150,29150,29150,29150,29150,317
20241007,141500,1333280600,29200,29200,29250,29200,125
20241007,141400,1329630300,29200,29200,29250,29200,381
20241007,141300,1318505050,29250,29250,29250,29250,17
20241007,141200,1318007800,29250,29200,29300,29150,222
20241007,141100,1311510700,29150,29300,29300,29150,1428
20241007,141000,1269768400,29300,29300,29300,29250,48
20241007,140900,1268362150,29300,29300,29300,29250,842
20241007,140800,1243694500,29300,29300,29300,29200,676
20241007,140700,1223925500,29300,29250,29450,29250,1981
20241007,140600,1165842150,29250,28900,29450,28900,3589
20241007,140500,1061152400,29000,29000,29000,28900,36
20241007,140400,1060110000,28950,28950,28950,28950,16
20241007,140300,1059646800,29000,29000,29000,29000,0
20241007,140200,1059646800,29000,29000,29000,29000,0
20241007,140100,1059646800,29000,29000,29000,29000,0
20241007,140000,1059646800,29000,28900,29000,28900,53
20241007,135900,1058115000,28900,28900,28900,28900,80
20241007,135800,1055803000,28900,28900,28900,28900,67
20241007,135700,1053866700,28950,28950,28950,28950,0
20241007,135600,1053866700,28950,28900,28950,28900,970
20241007,135500,1025832050,28850,28850,28850,28800,501
20241007,135400,1011394950,28800,28800,28800,28800,0
20241007,135300,1011394950,28800,28800,28800,28800,500
20241007,135200,996994950,28800,28800,28800,28800,2
20241007,135100,996937350,28900,28900,28900,28900,0
20241007,135000,996937350,28900,28800,28900,28800,2
20241007,134900,996879650,28800,28850,28850,28800,80
20241007,134800,994573950,28850,28850,28850,28850,80
20241007,134700,992265950,28850,28900,28900,28850,147
20241007,134600,988021650,28850,28850,28850,28850,43
20241007,134500,986781100,28850,28850,28850,28850,43
20241007,134400,985540550,28850,28850,28850,28850,2
20241007,134300,985482850,28850,28850,28850,28850,0
20241007,134200,985482850,28850,28850,28850,28850,106
20241007,134100,982424750,28850,28900,28900,28850,216
20241007,134000,976190450,28950,28950,28950,28950,56
20241007,133900,974569250,29000,28950,29000,28950,13
20241007,133800,974192850,29000,29000,29000,29000,2
20241007,133700,974134850,28950,28950,28950,28950,25
20241007,133600,973411100,29000,29000,29000,29000,0
20241007,133500,973411100,29000,29000,29000,29000,53
20241007,133400,971874100,29000,29000,29000,29000,6
20241007,133300,971700100,28950,28950,28950,28950,0
20241007,133200,971700100,28950,28950,28950,28950,0
20241007,133100,971700100,28950,28950,28950,28950,125
20241007,133000,968081350,28950,28850,28950,28850,110
20241007,132900,964898350,28950,28950,28950,28950,54
20241007,132800,963335050,28900,28900,28900,28900,27
20241007,132700,962554750,28900,28850,28900,28850,8
20241007,132600,962323850,28850,28850,28850,28850,2
20241007,132500,962266150,28850,28850,28850,28850,0
20241007,132400,962266150,28850,28850,28850,28850,0
20241007,132300,962266150,28850,28850,28850,28850,50
20241007,132200,960823650,28850,28850,28850,28850,4
20241007,132100,960708250,28850,28850,28850,28850,0
20241007,132000,960708250,28850,28850,28850,28850,0
20241007,131900,960708250,28850,28850,28850,28850,0
20241007,131800,960708250,28850,28900,28950,28850,82
20241007,131700,958338650,28900,28900,28900,28900,0
20241007,131600,958338650,28900,28900,28900,28850,115
20241007,131500,955015650,28900,28900,28900,28900,62
20241007,131400,953223850,28900,28900,28900,28900,74
20241007,131300,951085250,28950,28950,28950,28950,0
20241007,131200,951085250,28950,28950,28950,28950,0
20241007,131100,951085250,28950,28950,28950,28950,0
20241007,131000,951085250,28950,28950,28950,28950,0
20241007,130900,951085250,28950,28950,28950,28950,5
20241007,130800,950940500,28950,28950,28950,28950,0
20241007,130700,950940500,28950,28950,28950,28950,1
20241007,130600,950911550,28900,28900,28900,28900,0
20241007,130500,950911550,28900,28900,28900,28900,0
20241007,130400,950911550,28900,28900,28900,28900,0
20241007,130300,950911550,28900,28900,28900,28900,3
20241007,130200,950824850,28900,28900,28900,28900,7
20241007,130100,950622550,28900,28900,28900,28900,1
20241007,130000,950593650,28900,28900,28900,28900,6
20241007,125900,950420250,28950,28950,28950,28900,26
20241007,125800,949667600,28950,28950,28950,28950,11
20241007,125700,949349150,28950,28950,28950,28950,7
20241007,125600,949146500,28950,28950,29000,28950,98
20241007,125500,946308850,28950,28950,28950,28950,1
20241007,125400,946279900,28950,28950,28950,28950,0
20241007,125300,946279900,28950,28950,28950,28950,1
20241007,125200,946250950,29000,29000,29000,29000,2
20241007,125100,946192950,29000,29000,29000,29000,0
20241007,125000,946192950,29000,28950,29000,28950,35
20241007,124900,945179650,28950,28950,28950,28950,0
20241007,124800,945179650,28950,28900,28950,28900,168
20241007,124700,940324400,28900,28900,28900,28900,157
20241007,124600,935787100,28950,28950,28950,28950,0
20241007,124500,935787100,28950,28950,28950,28950,6
20241007,124400,935613400,28900,28900,28900,28900,0
20241007,124300,935613400,28900,28900,28900,28900,258
20241007,124200,928157200,29000,28900,29000,28900,38
20241007,124100,927058150,28850,28950,28950,28850,2
20241007,124000,927000350,28950,28950,28950,28950,0
20241007,123900,927000350,28950,28950,28950,28950,4
20241007,123800,926884550,28950,28950,28950,28950,0
20241007,123700,926884550,28950,28950,28950,28950,50
20241007,123600,925437050,28950,28950,28950,28950,0
20241007,123500,925437050,28950,28950,28950,28950,1
20241007,123400,925408100,28850,28850,28850,28850,5
20241007,123300,925263850,28850,28850,28850,28850,0
20241007,123200,925263850,28850,28850,28850,28850,19
20241007,123100,924715700,28900,28900,28900,28900,6
20241007,123000,924542300,28850,28850,28850,28850,150
20241007,122900,920214800,28850,28850,28850,28850,103
20241007,122800,917243250,28850,28850,28850,28850,0
20241007,122700,917243250,28850,28850,28850,28850,20
20241007,122600,916666250,28900,28900,28900,28900,1
20241007,122500,916637350,28900,28900,28900,28900,202
20241007,122400,910799550,28900,28900,28900,28900,15
20241007,122300,910366050,28950,28950,28950,28950,754
20241007,122200,888537750,28950,28950,28950,28950,0
20241007,122100,888537750,28950,28950,28950,28950,180
20241007,122000,883326750,29000,29000,29000,29000,54
20241007,121900,881760750,29000,29000,29000,29000,394
20241007,121800,870334750,29000,29000,29000,29000,0
20241007,121700,870334750,29000,29000,29000,29000,22
20241007,121600,869696750,29000,29000,29000,29000,0
20241007,121500,869696750,29000,29000,29000,29000,0
20241007,121400,869696750,29000,29000,29000,29000,2
20241007,121300,869638750,28950,29000,29000,28950,337
20241007,121200,859866750,29000,29000,29000,29000,10
20241007,121100,859576750,29000,29000,29000,29000,8
20241007,121000,859344750,29000,29000,29000,29000,0
20241007,120900,859344750,29000,29000,29000,29000,0
20241007,120800,859344750,29000,29000,29000,29000,126
20241007,120700,855690750,28950,28950,28950,28950,1
20241007,120600,855661800,29000,29000,29000,29000,1
20241007,120500,855632800,28950,28950,28950,28950,0
20241007,120400,855632800,28950,28950,28950,28950,53
20241007,120300,854098450,29000,29000,29000,29000,1
20241007,120200,854069450,29000,29000,29000,29000,33
20241007,120100,853112450,29000,29000,29000,29000,1
20241007,120000,853083450,29000,29000,29000,29000,0
20241007,115900,853083450,29000,29000,29000,29000,67
20241007,115800,851140450,29000,29000,29000,29000,0
20241007,115700,851140450,29000,29000,29000,29000,272
20241007,115600,843252450,29000,29000,29000,29000,1
20241007,115500,843223450,28950,28950,28950,28900,103
20241007,115400,840241800,28900,28900,28900,28900,267
20241007,115300,832525500,28950,28900,28950,28900,65
20241007,115200,830646950,28950,28950,28950,28950,0
20241007,115100,830646950,28950,28950,28950,28950,0
20241007,115000,830646950,28950,28950,28950,28950,72
20241007,114900,828562550,28950,28950,28950,28950,26
20241007,114800,827809850,28950,28950,28950,28950,20
20241007,114700,827230850,28950,28900,28950,28900,80
20241007,114600,824917350,28900,28900,28900,28900,42
20241007,114500,823703550,28950,28950,28950,28950,0
20241007,114400,823703550,28950,28950,28950,28950,0
20241007,114300,823703550,28950,28950,28950,28950,112
20241007,114200,820461150,28950,28950,28950,28950,2
20241007,114100,820403250,28950,28950,28950,28950,10
20241007,114000,820113750,28950,29000,29000,28950,16
20241007,113900,819650000,29000,29000,29000,29000,200
20241007,113800,813850000,28950,29000,29000,28950,2
20241007,113700,813792050,28950,28950,28950,28950,0
20241007,113600,813792050,28950,29000,29000,28950,109
20241007,113500,810636300,28950,28950,28950,28950,250
20241007,113400,803398800,28950,28950,28950,28950,2
20241007,113300,803340900,28950,29000,29000,28950,154
20241007,113200,798876650,29000,29000,29000,29000,27
20241007,113100,798093650,29050,29050,29050,29000,37
20241007,113000,797020550,29050,29150,29150,29050,482
20241007,112900,782993450,29200,29250,29250,29200,36
20241007,112800,781941500,29250,29200,29250,29200,23
20241007,112700,781269800,29200,29200,29300,29150,114
20241007,112600,777937000,29300,29300,29350,29300,195
20241007,112500,772219500,29300,29200,29300,29150,1800
20241007,112400,719623550,29200,29100,29200,29100,1246
20241007,112300,683306700,29100,29100,29100,29100,0
20241007,112200,683306700,29100,29100,29100,29100,1
20241007,112100,683277600,29150,29150,29150,29150,50
20241007,112000,681820100,29150,29150,29150,29150,0
20241007,111900,681820100,29150,29150,29150,29150,3
20241007,111800,681732650,29150,29100,29150,29100,57
20241007,111700,680071200,29100,29100,29100,29100,2
20241007,111600,680013000,29150,29150,29150,29150,20
20241007,111500,679430000,29100,29100,29100,29100,12
20241007,111400,679080800,29100,29100,29100,29100,62
20241007,111300,677276600,29150,29100,29150,29100,22
20241007,111200,676636300,29150,29150,29150,29150,0
20241007,111100,676636300,29150,29150,29150,29150,101
20241007,111000,673692150,29150,29150,29150,29150,620
20241007,110900,655619150,29150,29150,29150,29150,30
20241007,110800,654744650,29150,29150,29150,29150,0
20241007,110700,654744650,29150,29150,29150,29150,0
20241007,110600,654744650,29150,29150,29150,29150,0
20241007,110500,654744650,29150,29150,29150,29150,205
20241007,110400,648768900,29100,29100,29100,29100,89
20241007,110300,646179000,29000,29000,29000,29000,0
20241007,110200,646179000,29000,29000,29000,29000,111
20241007,110100,642960000,29000,29000,29000,29000,0
20241007,110000,642960000,29000,29000,29000,29000,1
20241007,105900,642931000,28950,28950,28950,28950,101
20241007,105800,640007050,28900,28900,28900,28900,71
20241007,105700,637955150,28900,28900,28900,28900,125
20241007,105600,634342650,28900,28900,28900,28900,0
20241007,105500,634342650,28900,28900,28900,28900,1
20241007,105400,634313750,28900,28900,28900,28900,100
20241007,105300,631423750,29000,28900,29000,28900,32
20241007,105200,630496950,28900,28900,28900,28900,2
20241007,105100,630439150,28950,28950,28950,28950,17
20241007,105000,629947000,28900,28900,28900,28900,39
20241007,104900,628819900,29000,28950,29000,28950,3
20241007,104800,628733000,28950,29050,29050,28950,364
20241007,104700,618169250,29100,29100,29100,29100,0
20241007,104600,618169250,29100,29100,29100,29100,49
20241007,104500,616743350,29100,29100,29100,29100,27
20241007,104400,615957650,29100,29100,29100,29100,75
20241007,104300,613775150,29200,29200,29200,29200,1
20241007,104200,613745950,29200,29200,29200,29150,175
20241007,104100,608642200,29200,29200,29200,29200,186
20241007,104000,603211000,29200,29150,29200,29150,388
20241007,103900,591899300,29100,29100,29100,29100,85
20241007,103800,589425800,29100,29050,29100,29050,17
20241007,103700,588931700,29050,29000,29050,29000,465
20241007,103600,575444850,28900,28900,28900,28900,80
20241007,103500,573132850,28900,28900,28900,28900,0
20241007,103400,573132850,28900,28900,28900,28900,1
20241007,103300,573103950,29000,29000,29000,29000,55
20241007,103200,571508950,29000,29000,29000,29000,27
20241007,103100,570725950,28900,28900,28900,28900,150
20241007,103000,566390950,28900,28900,28900,28900,0
20241007,102900,566390950,28900,28900,28900,28900,70
20241007,102800,564367950,28950,28950,28950,28950,210
20241007,102700,558288450,29000,29000,29000,29000,10
20241007,102600,557998450,29000,29000,29000,29000,0
20241007,102500,557998450,29000,29000,29000,29000,1
20241007,102400,557969450,29000,29000,29000,29000,126
20241007,102300,554315450,28950,28950,28950,28950,0
20241007,102200,554315450,28950,28950,28950,28950,200
20241007,102100,548525450,28950,28950,28950,28950,137
20241007,102000,544559300,28950,28950,28950,28950,155
20241007,101900,540072050,28950,28950,28950,28950,0
20241007,101800,540072050,28950,28950,28950,28950,30
20241007,101700,539203550,28950,28950,28950,28950,42
20241007,101600,537987650,29000,29000,29000,29000,10
20241007,101500,537697650,29000,29000,29000,29000,0
20241007,101400,537697650,29000,29000,29000,29000,17
20241007,101300,537204650,29000,29000,29000,29000,87
20241007,101200,534681650,29050,29050,29050,29050,40
20241007,101100,533519650,29100,29100,29100,29100,19
20241007,101000,532966750,29100,29100,29100,29100,0
20241007,100900,532966750,29100,29100,29100,29100,41
20241007,100800,531773650,29100,29100,29100,29100,539
20241007,100700,516088750,29050,29050,29050,29000,870
20241007,100600,490815750,29050,29050,29050,29050,0
20241007,100500,490815750,29050,29050,29050,29050,127
20241007,100400,487126400,28950,28950,28950,28950,2
20241007,100300,487068500,28950,29000,29000,28950,273
20241007,100200,479151750,29000,29000,29000,29000,0
20241007,100100,479151750,29000,29000,29000,29000,0
20241007,100000,479151750,29000,29000,29000,29000,35
20241007,095900,478136750,29000,29000,29000,29000,0
20241007,095800,478136750,29000,29000,29000,29000,85
20241007,095700,475671750,29050,29050,29050,29050,60
20241007,095600,473928750,29050,29050,29050,29050,45
20241007,095500,472621500,29100,29100,29100,29100,0
20241007,095400,472621500,29100,29050,29100,29050,101
20241007,095300,469682450,29000,29000,29000,29000,5
20241007,095200,469537450,29000,29000,29000,29000,287
20241007,095100,461214450,28900,29000,29000,28900,122
20241007,095000,457679100,29000,29000,29000,29000,745
20241007,094900,436074100,29050,29050,29050,29050,504
20241007,094800,421432900,29150,29150,29150,29150,11
20241007,094700,421112250,29100,29100,29100,29100,50
20241007,094600,419657250,29150,29150,29150,29100,10
20241007,094500,419366050,29100,29150,29150,29100,4
20241007,094400,419249500,29150,29150,29150,29150,376
20241007,094300,408289100,29150,29150,29200,29150,275
20241007,094200,400272650,29150,29150,29150,29050,54
20241007,094100,398698650,29150,29050,29150,29050,203
20241007,094000,392791050,29150,29150,29150,29150,172
20241007,093900,387777250,29150,29150,29200,29150,53
20241007,093800,386230750,29150,29150,29150,29000,163
20241007,093700,381481450,29200,29050,29200,29050,830
20241007,093600,357328550,29050,29050,29050,29050,153
20241007,093500,352883900,29100,29000,29100,29000,292
20241007,093400,344400900,29000,28950,29000,28950,48
20241007,093300,343008950,28900,28900,28900,28900,167
20241007,093200,338182650,28900,28900,28900,28900,69
20241007,093100,336188550,28900,28800,28900,28800,27
20241007,093000,335408750,28900,28900,28900,28900,60
20241007,092900,333674750,28900,28900,28950,28900,48
20241007,092800,332287500,28900,28900,28900,28900,57
20241007,092700,330640200,28900,28900,28900,28900,19
20241007,092600,330091100,28900,28850,28900,28850,115
20241007,092500,326772650,28850,28750,28850,28750,11
20241007,092400,326455400,28750,29000,29000,28750,725
20241007,092300,305514450,29000,29050,29100,29000,344
20241007,092200,295524200,29150,29150,29150,29050,764
20241007,092100,273289350,29150,29200,29200,29150,240
20241007,092000,266281700,29200,29150,29200,29150,857
20241007,091900,241282000,29150,29050,29200,29050,902
20241007,091800,215023950,29050,28950,29050,28900,477
20241007,091700,201193400,28950,29000,29000,28800,305
20241007,091600,192364500,28800,28600,28950,28600,1903
20241007,091500,137525250,28650,28650,28650,28650,173
20241007,091400,132568800,28650,28500,28650,28500,562
20241007,091300,116515100,28500,28500,28500,28500,0
20241007,091200,116515100,28500,28450,28500,28450,1032
20241007,091100,87104000,28450,28450,28450,28450,92
20241007,091000,84486600,28300,28300,28400,28300,537
20241007,090900,69267200,28300,28300,28300,28300,6
20241007,090800,69097400,28250,28300,28300,28250,151
20241007,090700,64831600,28250,28250,28250,28250,30
20241007,090600,63984100,28150,28200,28200,28150,230
20241007,090500,57500500,28200,28300,28300,28200,202
20241007,090400,51785500,28200,28300,28300,28200,344
20241007,090300,42075100,28300,28250,28300,28250,70
20241007,090200,40095600,28300,28350,28350,28300,443
20241007,090100,27558550,28350,28500,28500,28350,148
20241007,090000,23351750,28500,28750,28750,28450,814
Reference in New Issue Copy Permalink