ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/033270/min/candle-20240216.csv

617 lines
32 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
20240216,191400,1333451050,24350,24350,24350,24350,1773
20240216,191300,1333451050,24350,24350,24350,24350,0
20240216,191200,1333451050,24350,24350,24350,24350,0
20240216,191100,1333451050,24350,24350,24350,24350,0
20240216,191000,1333451050,24350,24350,24350,24350,0
20240216,190900,1333451050,24350,24350,24350,24350,0
20240216,190800,1333451050,24350,24350,24350,24350,0
20240216,190700,1333451050,24350,24350,24350,24350,0
20240216,190600,1333451050,24350,24350,24350,24350,0
20240216,190500,1333451050,24350,24350,24350,24350,0
20240216,190400,1333451050,24350,24350,24350,24350,0
20240216,190300,1333451050,24350,24350,24350,24350,0
20240216,190200,1333451050,24350,24350,24350,24350,0
20240216,190100,1333451050,24350,24350,24350,24350,0
20240216,190000,1333451050,24350,24350,24350,24350,0
20240216,185900,1333451050,24350,24350,24350,24350,0
20240216,185800,1333451050,24350,24350,24350,24350,0
20240216,185700,1333451050,24350,24350,24350,24350,0
20240216,185600,1333451050,24350,24350,24350,24350,0
20240216,185500,1333451050,24350,24350,24350,24350,0
20240216,185400,1333451050,24350,24350,24350,24350,0
20240216,185300,1333451050,24350,24350,24350,24350,0
20240216,185200,1333451050,24350,24350,24350,24350,0
20240216,185100,1333451050,24350,24350,24350,24350,0
20240216,185000,1333451050,24350,24350,24350,24350,0
20240216,184900,1333451050,24350,24350,24350,24350,0
20240216,184800,1333451050,24350,24350,24350,24350,0
20240216,184700,1333451050,24350,24350,24350,24350,0
20240216,184600,1333451050,24350,24350,24350,24350,0
20240216,184500,1333451050,24350,24350,24350,24350,0
20240216,184400,1333451050,24350,24350,24350,24350,1773
20240216,184300,1333451050,24350,24350,24350,24350,0
20240216,184200,1333451050,24350,24350,24350,24350,0
20240216,184100,1333451050,24350,24350,24350,24350,0
20240216,184000,1333451050,24350,24350,24350,24350,0
20240216,183900,1333451050,24350,24350,24350,24350,0
20240216,183800,1333451050,24350,24350,24350,24350,0
20240216,183700,1333451050,24350,24350,24350,24350,0
20240216,183600,1333451050,24350,24350,24350,24350,0
20240216,183500,1333451050,24350,24350,24350,24350,0
20240216,183400,1333451050,24350,24350,24350,24350,0
20240216,183300,1333451050,24350,24350,24350,24350,0
20240216,183200,1333451050,24350,24350,24350,24350,0
20240216,183100,1333451050,24350,24350,24350,24350,0
20240216,183000,1333451050,24350,24350,24350,24350,0
20240216,182900,1333451050,24350,24350,24350,24350,0
20240216,182800,1333451050,24350,24350,24350,24350,0
20240216,182700,1333451050,24350,24350,24350,24350,0
20240216,182600,1333451050,24350,24350,24350,24350,0
20240216,182500,1333451050,24350,24350,24350,24350,0
20240216,182400,1333451050,24350,24350,24350,24350,0
20240216,182300,1333451050,24350,24350,24350,24350,0
20240216,182200,1333451050,24350,24350,24350,24350,0
20240216,182100,1333451050,24350,24350,24350,24350,0
20240216,182000,1333451050,24350,24350,24350,24350,0
20240216,181900,1333451050,24350,24350,24350,24350,0
20240216,181800,1333451050,24350,24350,24350,24350,0
20240216,181700,1333451050,24350,24350,24350,24350,0
20240216,181600,1333451050,24350,24350,24350,24350,0
20240216,181500,1333451050,24350,24350,24350,24350,0
20240216,181400,1333451050,24350,24350,24350,24350,1773
20240216,181300,1333451050,24350,24350,24350,24350,0
20240216,181200,1333451050,24350,24350,24350,24350,0
20240216,181100,1333451050,24350,24350,24350,24350,0
20240216,181000,1333451050,24350,24350,24350,24350,0
20240216,180900,1333451050,24350,24350,24350,24350,0
20240216,180800,1333451050,24350,24350,24350,24350,0
20240216,180700,1333451050,24350,24350,24350,24350,0
20240216,180600,1333451050,24350,24350,24350,24350,0
20240216,180500,1333451050,24350,24350,24350,24350,0
20240216,180400,1333451050,24350,24350,24350,24350,0
20240216,180300,1333451050,24350,24350,24350,24350,0
20240216,180200,1333451050,24350,24350,24350,24350,0
20240216,180100,1333451050,24350,24350,24350,24350,0
20240216,180000,1333451050,24350,24350,24350,24350,0
20240216,175900,1333451050,24350,24350,24350,24350,0
20240216,175800,1333451050,24350,24350,24350,24350,0
20240216,175700,1333451050,24350,24350,24350,24350,0
20240216,175600,1333451050,24350,24350,24350,24350,0
20240216,175500,1333451050,24350,24350,24350,24350,0
20240216,175400,1333451050,24350,24350,24350,24350,0
20240216,175300,1333451050,24350,24350,24350,24350,0
20240216,175200,1333451050,24350,24350,24350,24350,0
20240216,175100,1333451050,24350,24350,24350,24350,0
20240216,175000,1333451050,24350,24350,24350,24350,0
20240216,174900,1333451050,24350,24350,24350,24350,0
20240216,174800,1333451050,24350,24350,24350,24350,0
20240216,174700,1333451050,24350,24350,24350,24350,0
20240216,174600,1333451050,24350,24350,24350,24350,0
20240216,174500,1333451050,24350,24350,24350,24350,0
20240216,174400,1333451050,24350,24350,24350,24350,1773
20240216,174300,1333451050,24350,24350,24350,24350,0
20240216,174200,1333451050,24350,24350,24350,24350,0
20240216,174100,1333451050,24350,24350,24350,24350,0
20240216,174000,1333451050,24350,24350,24350,24350,0
20240216,173900,1333451050,24350,24350,24350,24350,0
20240216,173800,1333451050,24350,24350,24350,24350,0
20240216,173700,1333451050,24350,24350,24350,24350,0
20240216,173600,1333451050,24350,24350,24350,24350,0
20240216,173500,1333451050,24350,24350,24350,24350,0
20240216,173400,1333451050,24350,24350,24350,24350,0
20240216,173300,1333451050,24350,24350,24350,24350,0
20240216,173200,1333451050,24350,24350,24350,24350,0
20240216,173100,1333451050,24350,24350,24350,24350,0
20240216,173000,1333451050,24350,24350,24350,24350,0
20240216,172900,1333451050,24350,24350,24350,24350,0
20240216,172800,1333451050,24350,24350,24350,24350,0
20240216,172700,1333451050,24350,24350,24350,24350,0
20240216,172600,1333451050,24350,24350,24350,24350,0
20240216,172500,1333451050,24350,24350,24350,24350,0
20240216,172400,1333451050,24350,24350,24350,24350,0
20240216,172300,1333451050,24350,24350,24350,24350,0
20240216,172200,1333451050,24350,24350,24350,24350,0
20240216,172100,1333451050,24350,24350,24350,24350,0
20240216,172000,1333451050,24350,24350,24350,24350,0
20240216,171900,1333451050,24350,24350,24350,24350,0
20240216,171800,1333451050,24350,24350,24350,24350,0
20240216,171700,1333451050,24350,24350,24350,24350,0
20240216,171600,1333451050,24350,24350,24350,24350,0
20240216,171500,1333451050,24350,24350,24350,24350,0
20240216,171400,1333451050,24350,24350,24350,24350,1773
20240216,171300,1333451050,24350,24350,24350,24350,0
20240216,171200,1333451050,24350,24350,24350,24350,0
20240216,171100,1333451050,24350,24350,24350,24350,0
20240216,171000,1333451050,24350,24350,24350,24350,0
20240216,170900,1333451050,24350,24350,24350,24350,0
20240216,170800,1333451050,24350,24350,24350,24350,0
20240216,170700,1333451050,24350,24350,24350,24350,0
20240216,170600,1333451050,24350,24350,24350,24350,0
20240216,170500,1333451050,24350,24350,24350,24350,0
20240216,170400,1333451050,24350,24350,24350,24350,0
20240216,170300,1333451050,24350,24350,24350,24350,0
20240216,170200,1333451050,24350,24350,24350,24350,0
20240216,170100,1333451050,24350,24350,24350,24350,0
20240216,170000,1333451050,24350,24350,24350,24350,0
20240216,165900,1333451050,24350,24350,24350,24350,0
20240216,165800,1333451050,24350,24350,24350,24350,0
20240216,165700,1333451050,24350,24350,24350,24350,0
20240216,165600,1333451050,24350,24350,24350,24350,0
20240216,165500,1333451050,24350,24350,24350,24350,0
20240216,165400,1333451050,24350,24350,24350,24350,0
20240216,165300,1333451050,24350,24350,24350,24350,0
20240216,165200,1333451050,24350,24350,24350,24350,0
20240216,165100,1333451050,24350,24350,24350,24350,0
20240216,165000,1333451050,24350,24350,24350,24350,0
20240216,164900,1333451050,24350,24350,24350,24350,0
20240216,164800,1333451050,24350,24350,24350,24350,0
20240216,164700,1333451050,24350,24350,24350,24350,0
20240216,164600,1333451050,24350,24350,24350,24350,0
20240216,164500,1333451050,24350,24350,24350,24350,0
20240216,164400,1333451050,24350,24350,24350,24350,1773
20240216,164300,1333451050,24350,24350,24350,24350,0
20240216,164200,1333451050,24350,24350,24350,24350,0
20240216,164100,1333451050,24350,24350,24350,24350,0
20240216,164000,1333451050,24350,24350,24350,24350,0
20240216,163900,1333451050,24350,24350,24350,24350,0
20240216,163800,1333451050,24350,24350,24350,24350,0
20240216,163700,1333451050,24350,24350,24350,24350,0
20240216,163600,1333451050,24350,24350,24350,24350,0
20240216,163500,1333451050,24350,24350,24350,24350,0
20240216,163400,1333451050,24350,24350,24350,24350,0
20240216,163300,1333451050,24350,24350,24350,24350,0
20240216,163200,1333451050,24350,24350,24350,24350,0
20240216,163100,1333451050,24350,24350,24350,24350,0
20240216,163000,1333451050,24350,24350,24350,24350,0
20240216,162900,1333451050,24350,24350,24350,24350,0
20240216,162800,1333451050,24350,24350,24350,24350,0
20240216,162700,1333451050,24350,24350,24350,24350,0
20240216,162600,1333451050,24350,24350,24350,24350,0
20240216,162500,1333451050,24350,24350,24350,24350,0
20240216,162400,1333451050,24350,24350,24350,24350,0
20240216,162300,1333451050,24350,24350,24350,24350,0
20240216,162200,1333451050,24350,24350,24350,24350,0
20240216,162100,1333451050,24350,24350,24350,24350,0
20240216,162000,1333451050,24350,24350,24350,24350,0
20240216,161900,1333451050,24350,24350,24350,24350,0
20240216,161800,1333451050,24350,24350,24350,24350,0
20240216,161700,1333451050,24350,24350,24350,24350,0
20240216,161600,1333451050,24350,24350,24350,24350,0
20240216,161500,1333451050,24350,24350,24350,24350,0
20240216,161400,1333451050,24350,24350,24350,24350,1773
20240216,161300,1333451050,24350,24350,24350,24350,0
20240216,161200,1333451050,24350,24350,24350,24350,0
20240216,161100,1333451050,24350,24350,24350,24350,0
20240216,161000,1333451050,24350,24350,24350,24350,0
20240216,160900,1333451050,24350,24350,24350,24350,0
20240216,160800,1333451050,24350,24350,24350,24350,0
20240216,160700,1333451050,24350,24350,24350,24350,0
20240216,160600,1333451050,24350,24350,24350,24350,0
20240216,160500,1333451050,24350,24350,24350,24350,0
20240216,160400,1333451050,24350,24350,24350,24350,0
20240216,160300,1333451050,24350,24350,24350,24350,0
20240216,160200,1333451050,24350,24350,24350,24350,0
20240216,160100,1333451050,24350,24350,24350,24350,0
20240216,160000,1333451050,24350,24350,24350,24350,0
20240216,155900,1333451050,24350,24350,24350,24350,0
20240216,155800,1333451050,24350,24350,24350,24350,0
20240216,155700,1333451050,24350,24350,24350,24350,0
20240216,155600,1333451050,24350,24350,24350,24350,0
20240216,155500,1333451050,24350,24350,24350,24350,0
20240216,155400,1333451050,24350,24350,24350,24350,0
20240216,155300,1333451050,24350,24350,24350,24350,0
20240216,155200,1333451050,24350,24350,24350,24350,0
20240216,155100,1333451050,24350,24350,24350,24350,0
20240216,155000,1333451050,24350,24350,24350,24350,0
20240216,154900,1333451050,24350,24350,24350,24350,0
20240216,154800,1333451050,24350,24350,24350,24350,0
20240216,154700,1333451050,24350,24350,24350,24350,0
20240216,154600,1333451050,24350,24350,24350,24350,0
20240216,154500,1333451050,24350,24350,24350,24350,0
20240216,154400,1333451050,24350,24350,24350,24350,1773
20240216,154300,1333451050,24350,24350,24350,24350,0
20240216,154200,1333451050,24350,24350,24350,24350,0
20240216,154100,1333451050,24350,24350,24350,24350,0
20240216,154000,1333451050,24350,24350,24350,24350,0
20240216,153900,1333451050,24350,24350,24350,24350,0
20240216,153800,1333451050,24350,24350,24350,24350,0
20240216,153700,1333451050,24350,24350,24350,24350,0
20240216,153600,1333451050,24350,24350,24350,24350,0
20240216,153500,1333451050,24350,24350,24350,24350,0
20240216,153400,1333451050,24350,24350,24350,24350,0
20240216,153300,1333451050,24350,24350,24350,24350,0
20240216,153200,1333451050,24350,24350,24350,24350,0
20240216,153100,1333451050,24350,24350,24350,24350,0
20240216,153000,1333451050,24350,24350,24350,24350,1773
20240216,152900,1290278500,24250,24250,24250,24250,0
20240216,152800,1290278500,24250,24250,24250,24250,0
20240216,152700,1290278500,24250,24250,24250,24250,0
20240216,152600,1290278500,24250,24250,24250,24250,0
20240216,152500,1290278500,24250,24250,24250,24250,0
20240216,152400,1290278500,24250,24250,24250,24250,0
20240216,152300,1290278500,24250,24250,24250,24250,0
20240216,152200,1290278500,24250,24250,24250,24250,0
20240216,152100,1290278500,24250,24250,24250,24250,0
20240216,152000,1290278500,24250,24250,24250,24250,0
20240216,151900,1290278500,24250,24300,24300,24250,13
20240216,151800,1289963000,24300,24300,24300,24300,29
20240216,151700,1289258300,24300,24250,24300,24250,16
20240216,151600,1288869700,24250,24250,24250,24250,1
20240216,151500,1288845450,24250,24250,24250,24250,2
20240216,151400,1288796950,24300,24250,24300,24250,2
20240216,151300,1288748400,24250,24250,24250,24250,121
20240216,151200,1285814150,24300,24350,24350,24250,8
20240216,151100,1285619750,24300,24300,24350,24300,307
20240216,151000,1278159300,24300,24350,24350,24250,65
20240216,150900,1276580900,24300,24350,24350,24300,19
20240216,150800,1276118350,24300,24300,24300,24250,24
20240216,150700,1275535550,24250,24300,24300,24250,351
20240216,150600,1267006300,24250,24250,24250,24250,4
20240216,150500,1266909300,24250,24250,24300,24250,92
20240216,150400,1264678250,24250,24250,24250,24250,307
20240216,150300,1257233500,24250,24300,24300,24250,53
20240216,150200,1255948050,24250,24250,24250,24250,3
20240216,150100,1255875300,24300,24250,24300,24250,3
20240216,150000,1255802450,24250,24300,24300,24250,196
20240216,145900,1251041200,24250,24300,24300,24250,3
20240216,145800,1250968350,24250,24250,24250,24250,2
20240216,145700,1250919850,24250,24300,24300,24250,6
20240216,145600,1250774100,24300,24300,24300,24250,142
20240216,145500,1247323600,24300,24250,24300,24250,28
20240216,145400,1246643300,24300,24300,24300,24250,6
20240216,145300,1246497650,24300,24250,24300,24250,11
20240216,145200,1246230400,24250,24250,24250,24250,1
20240216,145100,1246206150,24250,24250,24300,24250,22
20240216,145000,1245671650,24250,24250,24250,24250,113
20240216,144900,1242931400,24250,24250,24250,24250,1
20240216,144800,1242907150,24250,24250,24300,24250,88
20240216,144700,1240773050,24300,24250,24300,24250,11
20240216,144600,1240505800,24250,24250,24250,24250,2
20240216,144500,1240457300,24300,24250,24300,24250,26
20240216,144400,1239826750,24250,24250,24250,24250,0
20240216,144300,1239826750,24250,24250,24250,24200,111
20240216,144200,1237139100,24300,24300,24300,24300,0
20240216,144100,1237139100,24300,24300,24300,24300,0
20240216,144000,1237139100,24300,24300,24300,24300,0
20240216,143900,1237139100,24300,24300,24300,24300,0
20240216,143800,1237139100,24300,24300,24300,24300,0
20240216,143700,1237139100,24300,24250,24300,24250,307
20240216,143600,1229694300,24250,24250,24250,24250,13
20240216,143500,1229379050,24250,24250,24250,24250,2
20240216,143400,1229330550,24250,24250,24250,24250,25
20240216,143300,1228724300,24250,24250,24250,24250,5
20240216,143200,1228603050,24250,24250,24250,24250,25
20240216,143100,1227996800,24300,24300,24300,24300,6
20240216,143000,1227851000,24300,24250,24300,24250,70
20240216,142900,1226153350,24250,24250,24250,24250,55
20240216,142800,1224819600,24250,24250,24250,24250,0
20240216,142700,1224819600,24250,24250,24250,24250,0
20240216,142600,1224819600,24250,24250,24250,24250,200
20240216,142500,1219969600,24250,24250,24250,24250,0
20240216,142400,1219969600,24250,24250,24250,24250,0
20240216,142300,1219969600,24250,24250,24250,24250,5
20240216,142200,1219848350,24250,24250,24250,24250,0
20240216,142100,1219848350,24250,24250,24250,24250,0
20240216,142000,1219848350,24250,24250,24250,24250,10
20240216,141900,1219605850,24250,24250,24250,24250,17
20240216,141800,1219193600,24250,24250,24250,24250,10
20240216,141700,1218951100,24200,24200,24200,24200,0
20240216,141600,1218951100,24200,24250,24250,24200,43
20240216,141500,1217910200,24200,24250,24250,24200,3
20240216,141400,1217837500,24250,24250,24250,24250,8
20240216,141300,1217643500,24200,24200,24200,24200,2
20240216,141200,1217595100,24250,24250,24250,24250,0
20240216,141100,1217595100,24250,24250,24250,24250,0
20240216,141000,1217595100,24250,24250,24250,24250,0
20240216,140900,1217595100,24250,24200,24250,24200,403
20240216,140800,1207842350,24200,24200,24200,24200,101
20240216,140700,1205398150,24200,24200,24200,24200,0
20240216,140600,1205398150,24200,24200,24200,24200,0
20240216,140500,1205398150,24200,24200,24200,24200,49
20240216,140400,1204212350,24200,24200,24200,24200,0
20240216,140300,1204212350,24200,24200,24200,24200,0
20240216,140200,1204212350,24200,24200,24200,24200,0
20240216,140100,1204212350,24200,24200,24200,24200,0
20240216,140000,1204212350,24200,24200,24200,24200,0
20240216,135900,1204212350,24200,24200,24200,24200,50
20240216,135800,1203002350,24200,24200,24200,24200,0
20240216,135700,1203002350,24200,24200,24200,24200,0
20240216,135600,1203002350,24200,24200,24200,24200,140
20240216,135500,1199614350,24200,24200,24200,24200,1
20240216,135400,1199590150,24200,24200,24200,24200,0
20240216,135300,1199590150,24200,24200,24200,24200,0
20240216,135200,1199590150,24200,24200,24200,24200,0
20240216,135100,1199590150,24200,24200,24200,24200,870
20240216,135000,1178536150,24200,24200,24200,24200,0
20240216,134900,1178536150,24200,24200,24200,24200,150
20240216,134800,1174906150,24200,24200,24200,24200,0
20240216,134700,1174906150,24200,24250,24250,24200,21
20240216,134600,1174397750,24250,24250,24250,24250,0
20240216,134500,1174397750,24250,24250,24250,24250,0
20240216,134400,1174397750,24250,24250,24250,24250,0
20240216,134300,1174397750,24250,24250,24250,24250,0
20240216,134200,1174397750,24250,24250,24250,24250,6
20240216,134100,1174252250,24200,24200,24200,24200,0
20240216,134000,1174252250,24200,24200,24200,24200,0
20240216,133900,1174252250,24200,24250,24250,24200,22
20240216,133800,1173719100,24250,24250,24250,24250,4
20240216,133700,1173622100,24200,24200,24200,24200,4
20240216,133600,1173525300,24200,24200,24200,24200,17
20240216,133500,1173113900,24250,24250,24250,24250,7
20240216,133400,1172944150,24250,24250,24250,24250,1
20240216,133300,1172919900,24250,24250,24250,24250,2
20240216,133200,1172871400,24200,24200,24200,24200,0
20240216,133100,1172871400,24200,24200,24200,24200,0
20240216,133000,1172871400,24200,24200,24200,24200,500
20240216,132900,1160771400,24250,24250,24250,24250,0
20240216,132800,1160771400,24250,24250,24250,24200,807
20240216,132700,1141216950,24250,24250,24250,24250,1
20240216,132600,1141192700,24200,24200,24200,24200,113
20240216,132500,1138458100,24250,24200,24250,24200,124
20240216,132400,1135456800,24200,24200,24200,24200,50
20240216,132300,1134246800,24150,24150,24150,24150,0
20240216,132200,1134246800,24150,24250,24250,24150,102
20240216,132100,1131783300,24250,24150,24250,24150,87
20240216,132000,1129680550,24150,24200,24200,24150,2446
20240216,131900,1070599500,24200,24200,24250,24200,145
20240216,131800,1067089950,24200,24200,24200,24200,1023
20240216,131700,1042333350,24250,24250,24250,24250,10
20240216,131600,1042090850,24250,24250,24250,24250,4
20240216,131500,1041993850,24200,24200,24200,24200,400
20240216,131400,1032313850,24200,24200,24200,24200,200
20240216,131300,1027473850,24200,24200,24200,24200,100
20240216,131200,1025053850,24200,24200,24200,24200,9
20240216,131100,1024836050,24250,24250,24250,24250,9
20240216,131000,1024617800,24250,24250,24250,24250,395
20240216,130900,1015039050,24250,24250,24250,24250,20
20240216,130800,1014554050,24250,24250,24250,24250,7
20240216,130700,1014384300,24200,24200,24200,24200,500
20240216,130600,1002284300,24250,24200,24250,24200,771
20240216,130500,983626000,24200,24200,24200,24200,0
20240216,130400,983626000,24200,24200,24200,24200,2
20240216,130300,983577600,24150,24150,24150,24150,61
20240216,130200,982104450,24200,24200,24200,24200,51
20240216,130100,980870250,24200,24200,24200,24200,0
20240216,130000,980870250,24200,24200,24200,24200,3
20240216,125900,980797650,24200,24200,24200,24200,3
20240216,125800,980725050,24150,24150,24150,24150,0
20240216,125700,980725050,24150,24150,24150,24150,0
20240216,125600,980725050,24150,24150,24200,24150,1305
20240216,125500,949204300,24150,24150,24150,24150,1
20240216,125400,949180150,24200,24200,24200,24200,440
20240216,125300,938532150,24250,24250,24250,24250,42
20240216,125200,937513650,24250,24250,24250,24250,2
20240216,125100,937465150,24200,24200,24200,24200,0
20240216,125000,937465150,24200,24200,24200,24200,1
20240216,124900,937440950,24250,24250,24250,24200,42
20240216,124800,936424250,24200,24200,24200,24200,2
20240216,124700,936375850,24250,24200,24250,24200,8
20240216,124600,936181950,24200,24200,24200,24200,55
20240216,124500,934850950,24200,24200,24200,24200,20
20240216,124400,934366950,24200,24150,24200,24150,224
20240216,124300,928947650,24200,24200,24200,24150,453
20240216,124200,918007550,24200,24200,24200,24200,43
20240216,124100,916966950,24200,24200,24200,24200,0
20240216,124000,916966950,24200,24200,24200,24200,163
20240216,123900,913022350,24200,24200,24200,24150,60
20240216,123800,911572550,24200,24200,24200,24200,11
20240216,123700,911306350,24200,24200,24200,24200,34
20240216,123600,910483550,24200,24200,24250,24200,61
20240216,123500,909007300,24200,24200,24200,24200,501
20240216,123400,896883100,24200,24200,24200,24200,0
20240216,123300,896883100,24200,24200,24200,24200,2226
20240216,123200,843013900,24250,24250,24250,24250,14
20240216,123100,842674400,24250,24250,24250,24250,0
20240216,123000,842674400,24250,24250,24250,24250,44
20240216,122900,841607400,24250,24250,24250,24250,16
20240216,122800,841219400,24250,24250,24250,24250,215
20240216,122700,836005650,24250,24250,24250,24250,0
20240216,122600,836005650,24250,24250,24250,24250,0
20240216,122500,836005650,24250,24250,24250,24250,0
20240216,122400,836005650,24250,24250,24250,24250,24
20240216,122300,835423650,24250,24250,24250,24250,45
20240216,122200,834332400,24200,24200,24200,24200,80
20240216,122100,832396400,24250,24250,24250,24250,0
20240216,122000,832396400,24250,24250,24250,24200,16
20240216,121900,832008850,24250,24250,24250,24250,10
20240216,121800,831766350,24250,24250,24250,24250,104
20240216,121700,829244350,24250,24300,24300,24250,59
20240216,121600,827813250,24250,24250,24250,24250,8
20240216,121500,827619250,24200,24200,24200,24200,0
20240216,121400,827619250,24200,24200,24200,24200,0
20240216,121300,827619250,24200,24200,24200,24200,8
20240216,121200,827425650,24250,24250,24300,24250,50
20240216,121100,826213000,24250,24250,24250,24250,0
20240216,121000,826213000,24250,24250,24250,24250,26
20240216,120900,825582500,24250,24250,24250,24250,0
20240216,120800,825582500,24250,24250,24250,24250,2
20240216,120700,825534000,24250,24250,24250,24250,25
20240216,120600,824927750,24250,24250,24250,24250,0
20240216,120500,824927750,24250,24250,24250,24250,0
20240216,120400,824927750,24250,24250,24250,24250,1
20240216,120300,824903500,24250,24250,24250,24250,10
20240216,120200,824661000,24250,24250,24250,24250,10
20240216,120100,824418500,24250,24250,24250,24250,2
20240216,120000,824370000,24250,24250,24250,24250,501
20240216,115900,812220750,24250,24250,24250,24250,5
20240216,115800,812099500,24250,24250,24250,24250,3
20240216,115700,812026750,24250,24250,24250,24250,1
20240216,115600,812002500,24250,24250,24250,24250,221
20240216,115500,806643250,24250,24250,24250,24250,346
20240216,115400,798252750,24250,24250,24250,24250,2
20240216,115300,798204250,24250,24250,24250,24250,23
20240216,115200,797646500,24250,24250,24250,24250,14
20240216,115100,797307000,24200,24250,24250,24200,118
20240216,115000,794450650,24250,24250,24250,24250,38
20240216,114900,793529150,24200,24200,24200,24200,0
20240216,114800,793529150,24200,24200,24200,24200,0
20240216,114700,793529150,24200,24200,24200,24200,441
20240216,114600,782856950,24250,24250,24250,24250,0
20240216,114500,782856950,24250,24250,24250,24250,0
20240216,114400,782856950,24250,24250,24250,24250,0
20240216,114300,782856950,24250,24250,24250,24200,216
20240216,114200,777623700,24250,24250,24250,24250,26
20240216,114100,776993200,24250,24250,24250,24250,5
20240216,114000,776871950,24300,24250,24300,24250,63
20240216,113900,775343200,24300,24300,24300,24300,4
20240216,113800,775246000,24250,24250,24250,24250,0
20240216,113700,775246000,24250,24250,24250,24250,155
20240216,113600,771487250,24250,24250,24250,24250,13
20240216,113500,771172000,24250,24250,24250,24250,413
20240216,113400,761156750,24250,24200,24250,24200,234
20240216,113300,755493500,24250,24250,24250,24250,13
20240216,113200,755178250,24250,24250,24250,24250,3
20240216,113100,755105500,24250,24250,24250,24250,0
20240216,113000,755105500,24250,24250,24250,24250,2
20240216,112900,755057000,24250,24250,24250,24250,0
20240216,112800,755057000,24250,24250,24300,24200,2246
20240216,112700,700698550,24250,24250,24250,24250,3093
20240216,112600,625693300,24300,24300,24300,24300,12
20240216,112500,625401700,24250,24250,24250,24250,0
20240216,112400,625401700,24250,24250,24250,24250,0
20240216,112300,625401700,24250,24250,24250,24250,30
20240216,112200,624674200,24300,24300,24300,24300,101
20240216,112100,622219900,24300,24300,24300,24300,0
20240216,112000,622219900,24300,24300,24300,24300,0
20240216,111900,622219900,24300,24300,24300,24300,0
20240216,111800,622219900,24300,24300,24300,24300,1
20240216,111700,622195600,24250,24250,24250,24250,1
20240216,111600,622171350,24250,24300,24300,24250,479
20240216,111500,610551850,24300,24300,24300,24300,1
20240216,111400,610527550,24300,24300,24300,24300,10
20240216,111300,610284550,24300,24300,24300,24300,0
20240216,111200,610284550,24300,24300,24300,24300,43
20240216,111100,609239650,24300,24300,24300,24250,2085
20240216,111000,558574200,24300,24300,24300,24300,2137
20240216,110900,506645100,24350,24350,24350,24350,1
20240216,110800,506620750,24350,24350,24350,24350,14
20240216,110700,506279850,24350,24350,24350,24350,50
20240216,110600,505062350,24350,24350,24350,24350,13
20240216,110500,504745800,24350,24350,24350,24350,30
20240216,110400,504015300,24350,24350,24350,24350,0
20240216,110300,504015300,24350,24350,24350,24350,12
20240216,110200,503723100,24350,24350,24350,24350,5
20240216,110100,503601350,24350,24350,24350,24350,0
20240216,110000,503601350,24350,24350,24350,24350,9
20240216,105900,503382200,24350,24350,24350,24350,10
20240216,105800,503138700,24350,24300,24350,24300,162
20240216,105700,499198000,24300,24350,24350,24300,106
20240216,105600,496622050,24350,24350,24350,24350,35
20240216,105500,495769800,24350,24350,24350,24350,50
20240216,105400,494552300,24350,24350,24350,24350,3
20240216,105300,494479250,24300,24300,24300,24300,150
20240216,105200,490834250,24350,24350,24350,24350,65
20240216,105100,489251500,24300,24350,24350,24300,362
20240216,105000,480437700,24400,24400,24400,24400,1
20240216,104900,480413300,24400,24400,24400,24400,0
20240216,104800,480413300,24400,24400,24400,24400,2
20240216,104700,480364500,24400,24350,24400,24350,59
20240216,104600,478927750,24350,24350,24350,24300,493
20240216,104500,466930700,24350,24350,24350,24300,284
20240216,104400,460015550,24350,24350,24350,24350,21
20240216,104300,459504200,24350,24350,24350,24350,23
20240216,104200,458944150,24350,24350,24400,24350,569
20240216,104100,445088750,24350,24350,24350,24350,77
20240216,104000,443213800,24400,24400,24400,24400,0
20240216,103900,443213800,24400,24350,24400,24350,2
20240216,103800,443165050,24350,24350,24350,24350,20
20240216,103700,442678050,24350,24350,24350,24350,19
20240216,103600,442215400,24400,24350,24400,24350,543
20240216,103500,428993250,24400,24400,24400,24400,0
20240216,103400,428993250,24400,24400,24400,24400,20
20240216,103300,428505250,24350,24350,24350,24350,1128
20240216,103200,401038450,24350,24350,24350,24350,57
20240216,103100,399650500,24300,24350,24350,24300,65
20240216,103000,398068250,24300,24300,24300,24300,11
20240216,102900,397800950,24300,24350,24350,24300,110
20240216,102800,395127450,24350,24350,24350,24350,1
20240216,102700,395103100,24350,24300,24350,24300,449
20240216,102600,384188950,24350,24350,24350,24350,152
20240216,102500,380487750,24400,24400,24400,24400,0
20240216,102400,380487750,24400,24400,24400,24400,1
20240216,102300,380463350,24400,24350,24400,24350,54
20240216,102200,379145900,24350,24350,24350,24350,217
20240216,102100,373861950,24350,24350,24350,24350,321
20240216,102000,366045600,24400,24400,24400,24400,0
20240216,101900,366045600,24400,24400,24400,24400,20
20240216,101800,365557600,24400,24450,24450,24400,5
20240216,101700,365435550,24350,24350,24350,24300,614
20240216,101600,350484700,24350,24350,24350,24350,131
20240216,101500,347294850,24350,24400,24400,24350,2154
20240216,101400,294840500,24400,24400,24400,24400,21
20240216,101300,294328100,24350,24400,24400,24350,1837
20240216,101200,249590700,24400,24400,24400,24400,679
20240216,101100,233023100,24400,24400,24400,24400,0
20240216,101000,233023100,24400,24400,24400,24400,30
20240216,100900,232291100,24400,24400,24400,24400,49
20240216,100800,231095500,24450,24400,24450,24400,202
20240216,100700,226166650,24450,24450,24450,24450,2
20240216,100600,226117750,24450,24400,24450,24400,553
20240216,100500,212623950,24500,24500,24500,24500,0
20240216,100400,212623950,24500,24500,24500,24500,0
20240216,100300,212623950,24500,24450,24500,24450,31
20240216,100200,211865950,24500,24500,24500,24500,0
20240216,100100,211865950,24500,24500,24500,24500,0
20240216,100000,211865950,24500,24400,24500,24400,600
20240216,095900,197225850,24450,24400,24450,24400,422
20240216,095800,186908650,24400,24450,24450,24400,26
20240216,095700,186274200,24400,24400,24400,24400,541
20240216,095600,173073800,24450,24450,24450,24450,10
20240216,095500,172829300,24450,24450,24450,24450,2
20240216,095400,172780400,24450,24450,24450,24450,5
20240216,095300,172658150,24450,24450,24450,24450,1
20240216,095200,172633700,24450,24500,24500,24450,13
20240216,095100,172315250,24400,24450,24450,24400,541
20240216,095000,159114200,24500,24500,24500,24500,0
20240216,094900,159114200,24500,24500,24500,24500,0
20240216,094800,159114200,24500,24500,24500,24500,5
20240216,094700,158991700,24500,24500,24500,24500,36
20240216,094600,158109700,24500,24500,24500,24500,3
20240216,094500,158036200,24400,24450,24450,24400,541
20240216,094400,144809300,24500,24500,24500,24500,0
20240216,094300,144809300,24500,24500,24500,24500,0
20240216,094200,144809300,24500,24450,24500,24450,504
20240216,094100,132486450,24450,24450,24450,24450,5
20240216,094000,132364200,24450,24450,24450,24400,45
20240216,093900,131265450,24450,24450,24450,24450,7
20240216,093800,131094300,24450,24450,24450,24400,161
20240216,093700,127161550,24400,24500,24500,24400,1107
20240216,093600,100150250,24450,24400,24500,24400,127
20240216,093500,97050950,24450,24450,24500,24400,1829
20240216,093400,52337200,24500,24500,24500,24500,10
20240216,093300,52092200,24500,24500,24500,24500,13
20240216,093200,51773700,24500,24500,24500,24500,7
20240216,093100,51602200,24550,24500,24550,24450,295
20240216,093000,44372750,24550,24550,24550,24500,309
20240216,092900,36789250,24550,24550,24550,24500,46
20240216,092800,35661000,24550,24550,24550,24550,0
20240216,092700,35661000,24550,24550,24550,24550,1
20240216,092600,35636450,24500,24500,24500,24500,0
20240216,092500,35636450,24500,24500,24500,24500,700
20240216,092400,18486450,24550,24550,24550,24550,1
20240216,092300,18461900,24550,24550,24550,24550,4
20240216,092200,18363700,24500,24500,24500,24500,10
20240216,092100,18118700,24550,24550,24550,24550,10
20240216,092000,17873200,24550,24550,24550,24550,1
20240216,091900,17848650,24550,24600,24600,24550,3
20240216,091800,17774900,24500,24500,24500,24500,3
20240216,091700,17701400,24500,24500,24500,24500,57
20240216,091600,16304900,24500,24500,24500,24500,0
20240216,091500,16304900,24500,24500,24500,24500,0
20240216,091400,16304900,24500,24500,24500,24500,75
20240216,091300,14467400,24500,24500,24500,24500,22
20240216,091200,13928400,24500,24500,24500,24500,0
20240216,091100,13928400,24500,24500,24500,24500,0
20240216,091000,13928400,24500,24550,24550,24500,110
20240216,090900,11233250,24600,24600,24600,24600,80
20240216,090800,9265250,24550,24550,24600,24550,3
20240216,090700,9191550,24600,24600,24600,24600,0
20240216,090600,9191550,24600,24500,24600,24500,76
20240216,090500,7326550,24500,24500,24500,24500,86
20240216,090400,5219550,24500,24500,24500,24500,21
20240216,090300,4705050,24500,24500,24500,24500,0
20240216,090200,4705050,24500,24500,24500,24500,7
20240216,090100,4533550,24600,24550,24600,24550,11
20240216,090000,4263000,24500,24500,24500,24500,174
Reference in New Issue Copy Permalink