ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/348340/min/candle-20241007.csv

766 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214300,2017977550,24500,24500,24500,24500,5493
20241007,214200,2017977550,24500,24500,24500,24500,0
20241007,214100,2017977550,24500,24500,24500,24500,0
20241007,214000,2017977550,24500,24500,24500,24500,0
20241007,213900,2017977550,24500,24500,24500,24500,0
20241007,213800,2017977550,24500,24500,24500,24500,0
20241007,213700,2017977550,24500,24500,24500,24500,0
20241007,213600,2017977550,24500,24500,24500,24500,0
20241007,213500,2017977550,24500,24500,24500,24500,0
20241007,213400,2017977550,24500,24500,24500,24500,0
20241007,213300,2017977550,24500,24500,24500,24500,0
20241007,213200,2017977550,24500,24500,24500,24500,0
20241007,213100,2017977550,24500,24500,24500,24500,0
20241007,213000,2017977550,24500,24500,24500,24500,0
20241007,212900,2017977550,24500,24500,24500,24500,0
20241007,212800,2017977550,24500,24500,24500,24500,0
20241007,212700,2017977550,24500,24500,24500,24500,0
20241007,212600,2017977550,24500,24500,24500,24500,0
20241007,212500,2017977550,24500,24500,24500,24500,0
20241007,212400,2017977550,24500,24500,24500,24500,0
20241007,212300,2017977550,24500,24500,24500,24500,0
20241007,212200,2017977550,24500,24500,24500,24500,0
20241007,212100,2017977550,24500,24500,24500,24500,0
20241007,212000,2017977550,24500,24500,24500,24500,0
20241007,211900,2017977550,24500,24500,24500,24500,0
20241007,211800,2017977550,24500,24500,24500,24500,0
20241007,211700,2017977550,24500,24500,24500,24500,0
20241007,211600,2017977550,24500,24500,24500,24500,0
20241007,211500,2017977550,24500,24500,24500,24500,0
20241007,211400,2017977550,24500,24500,24500,24500,0
20241007,211300,2017977550,24500,24500,24500,24500,5493
20241007,211200,2017977550,24500,24500,24500,24500,0
20241007,211100,2017977550,24500,24500,24500,24500,0
20241007,211000,2017977550,24500,24500,24500,24500,0
20241007,210900,2017977550,24500,24500,24500,24500,0
20241007,210800,2017977550,24500,24500,24500,24500,0
20241007,210700,2017977550,24500,24500,24500,24500,0
20241007,210600,2017977550,24500,24500,24500,24500,0
20241007,210500,2017977550,24500,24500,24500,24500,0
20241007,210400,2017977550,24500,24500,24500,24500,0
20241007,210300,2017977550,24500,24500,24500,24500,0
20241007,210200,2017977550,24500,24500,24500,24500,0
20241007,210100,2017977550,24500,24500,24500,24500,0
20241007,210000,2017977550,24500,24500,24500,24500,0
20241007,205900,2017977550,24500,24500,24500,24500,0
20241007,205800,2017977550,24500,24500,24500,24500,0
20241007,205700,2017977550,24500,24500,24500,24500,0
20241007,205600,2017977550,24500,24500,24500,24500,0
20241007,205500,2017977550,24500,24500,24500,24500,0
20241007,205400,2017977550,24500,24500,24500,24500,0
20241007,205300,2017977550,24500,24500,24500,24500,0
20241007,205200,2017977550,24500,24500,24500,24500,0
20241007,205100,2017977550,24500,24500,24500,24500,0
20241007,205000,2017977550,24500,24500,24500,24500,0
20241007,204900,2017977550,24500,24500,24500,24500,0
20241007,204800,2017977550,24500,24500,24500,24500,0
20241007,204700,2017977550,24500,24500,24500,24500,0
20241007,204600,2017977550,24500,24500,24500,24500,0
20241007,204500,2017977550,24500,24500,24500,24500,0
20241007,204400,2017977550,24500,24500,24500,24500,0
20241007,204300,2017977550,24500,24500,24500,24500,5493
20241007,204200,2017977550,24500,24500,24500,24500,0
20241007,204100,2017977550,24500,24500,24500,24500,0
20241007,204000,2017977550,24500,24500,24500,24500,0
20241007,203900,2017977550,24500,24500,24500,24500,0
20241007,203800,2017977550,24500,24500,24500,24500,0
20241007,203700,2017977550,24500,24500,24500,24500,0
20241007,203600,2017977550,24500,24500,24500,24500,0
20241007,203500,2017977550,24500,24500,24500,24500,0
20241007,203400,2017977550,24500,24500,24500,24500,0
20241007,203300,2017977550,24500,24500,24500,24500,0
20241007,203200,2017977550,24500,24500,24500,24500,0
20241007,203100,2017977550,24500,24500,24500,24500,0
20241007,203000,2017977550,24500,24500,24500,24500,0
20241007,202900,2017977550,24500,24500,24500,24500,0
20241007,202800,2017977550,24500,24500,24500,24500,0
20241007,202700,2017977550,24500,24500,24500,24500,0
20241007,202600,2017977550,24500,24500,24500,24500,0
20241007,202500,2017977550,24500,24500,24500,24500,0
20241007,202400,2017977550,24500,24500,24500,24500,0
20241007,202300,2017977550,24500,24500,24500,24500,0
20241007,202200,2017977550,24500,24500,24500,24500,0
20241007,202100,2017977550,24500,24500,24500,24500,0
20241007,202000,2017977550,24500,24500,24500,24500,0
20241007,201900,2017977550,24500,24500,24500,24500,0
20241007,201800,2017977550,24500,24500,24500,24500,0
20241007,201700,2017977550,24500,24500,24500,24500,0
20241007,201600,2017977550,24500,24500,24500,24500,0
20241007,201500,2017977550,24500,24500,24500,24500,0
20241007,201400,2017977550,24500,24500,24500,24500,0
20241007,201300,2017977550,24500,24500,24500,24500,5493
20241007,201200,2017977550,24500,24500,24500,24500,0
20241007,201100,2017977550,24500,24500,24500,24500,0
20241007,201000,2017977550,24500,24500,24500,24500,0
20241007,200900,2017977550,24500,24500,24500,24500,0
20241007,200800,2017977550,24500,24500,24500,24500,0
20241007,200700,2017977550,24500,24500,24500,24500,0
20241007,200600,2017977550,24500,24500,24500,24500,0
20241007,200500,2017977550,24500,24500,24500,24500,0
20241007,200400,2017977550,24500,24500,24500,24500,0
20241007,200300,2017977550,24500,24500,24500,24500,0
20241007,200200,2017977550,24500,24500,24500,24500,0
20241007,200100,2017977550,24500,24500,24500,24500,0
20241007,200000,2017977550,24500,24500,24500,24500,0
20241007,195900,2017977550,24500,24500,24500,24500,0
20241007,195800,2017977550,24500,24500,24500,24500,0
20241007,195700,2017977550,24500,24500,24500,24500,0
20241007,195600,2017977550,24500,24500,24500,24500,0
20241007,195500,2017977550,24500,24500,24500,24500,0
20241007,195400,2017977550,24500,24500,24500,24500,0
20241007,195300,2017977550,24500,24500,24500,24500,0
20241007,195200,2017977550,24500,24500,24500,24500,0
20241007,195100,2017977550,24500,24500,24500,24500,0
20241007,195000,2017977550,24500,24500,24500,24500,0
20241007,194900,2017977550,24500,24500,24500,24500,0
20241007,194800,2017977550,24500,24500,24500,24500,0
20241007,194700,2017977550,24500,24500,24500,24500,0
20241007,194600,2017977550,24500,24500,24500,24500,0
20241007,194500,2017977550,24500,24500,24500,24500,0
20241007,194400,2017977550,24500,24500,24500,24500,0
20241007,194300,2017977550,24500,24500,24500,24500,5493
20241007,194200,2017977550,24500,24500,24500,24500,0
20241007,194100,2017977550,24500,24500,24500,24500,0
20241007,194000,2017977550,24500,24500,24500,24500,0
20241007,193900,2017977550,24500,24500,24500,24500,0
20241007,193800,2017977550,24500,24500,24500,24500,0
20241007,193700,2017977550,24500,24500,24500,24500,0
20241007,193600,2017977550,24500,24500,24500,24500,0
20241007,193500,2017977550,24500,24500,24500,24500,0
20241007,193400,2017977550,24500,24500,24500,24500,0
20241007,193300,2017977550,24500,24500,24500,24500,0
20241007,193200,2017977550,24500,24500,24500,24500,0
20241007,193100,2017977550,24500,24500,24500,24500,0
20241007,193000,2017977550,24500,24500,24500,24500,0
20241007,192900,2017977550,24500,24500,24500,24500,0
20241007,192800,2017977550,24500,24500,24500,24500,0
20241007,192700,2017977550,24500,24500,24500,24500,0
20241007,192600,2017977550,24500,24500,24500,24500,0
20241007,192500,2017977550,24500,24500,24500,24500,0
20241007,192400,2017977550,24500,24500,24500,24500,0
20241007,192300,2017977550,24500,24500,24500,24500,0
20241007,192200,2017977550,24500,24500,24500,24500,0
20241007,192100,2017977550,24500,24500,24500,24500,0
20241007,192000,2017977550,24500,24500,24500,24500,0
20241007,191900,2017977550,24500,24500,24500,24500,0
20241007,191800,2017977550,24500,24500,24500,24500,0
20241007,191700,2017977550,24500,24500,24500,24500,0
20241007,191600,2017977550,24500,24500,24500,24500,0
20241007,191500,2017977550,24500,24500,24500,24500,0
20241007,191400,2017977550,24500,24500,24500,24500,0
20241007,191300,2017977550,24500,24500,24500,24500,5493
20241007,191200,2017977550,24500,24500,24500,24500,0
20241007,191100,2017977550,24500,24500,24500,24500,0
20241007,191000,2017977550,24500,24500,24500,24500,0
20241007,190900,2017977550,24500,24500,24500,24500,0
20241007,190800,2017977550,24500,24500,24500,24500,0
20241007,190700,2017977550,24500,24500,24500,24500,0
20241007,190600,2017977550,24500,24500,24500,24500,0
20241007,190500,2017977550,24500,24500,24500,24500,0
20241007,190400,2017977550,24500,24500,24500,24500,0
20241007,190300,2017977550,24500,24500,24500,24500,0
20241007,190200,2017977550,24500,24500,24500,24500,0
20241007,190100,2017977550,24500,24500,24500,24500,0
20241007,190000,2017977550,24500,24500,24500,24500,0
20241007,185900,2017977550,24500,24500,24500,24500,0
20241007,185800,2017977550,24500,24500,24500,24500,0
20241007,185700,2017977550,24500,24500,24500,24500,0
20241007,185600,2017977550,24500,24500,24500,24500,0
20241007,185500,2017977550,24500,24500,24500,24500,0
20241007,185400,2017977550,24500,24500,24500,24500,0
20241007,185300,2017977550,24500,24500,24500,24500,0
20241007,185200,2017977550,24500,24500,24500,24500,0
20241007,185100,2017977550,24500,24500,24500,24500,0
20241007,185000,2017977550,24500,24500,24500,24500,0
20241007,184900,2017977550,24500,24500,24500,24500,0
20241007,184800,2017977550,24500,24500,24500,24500,0
20241007,184700,2017977550,24500,24500,24500,24500,0
20241007,184600,2017977550,24500,24500,24500,24500,0
20241007,184500,2017977550,24500,24500,24500,24500,0
20241007,184400,2017977550,24500,24500,24500,24500,0
20241007,184300,2017977550,24500,24500,24500,24500,5493
20241007,184200,2017977550,24500,24500,24500,24500,0
20241007,184100,2017977550,24500,24500,24500,24500,0
20241007,184000,2017977550,24500,24500,24500,24500,0
20241007,183900,2017977550,24500,24500,24500,24500,0
20241007,183800,2017977550,24500,24500,24500,24500,0
20241007,183700,2017977550,24500,24500,24500,24500,0
20241007,183600,2017977550,24500,24500,24500,24500,0
20241007,183500,2017977550,24500,24500,24500,24500,0
20241007,183400,2017977550,24500,24500,24500,24500,0
20241007,183300,2017977550,24500,24500,24500,24500,0
20241007,183200,2017977550,24500,24500,24500,24500,0
20241007,183100,2017977550,24500,24500,24500,24500,0
20241007,183000,2017977550,24500,24500,24500,24500,0
20241007,182900,2017977550,24500,24500,24500,24500,0
20241007,182800,2017977550,24500,24500,24500,24500,0
20241007,182700,2017977550,24500,24500,24500,24500,0
20241007,182600,2017977550,24500,24500,24500,24500,0
20241007,182500,2017977550,24500,24500,24500,24500,0
20241007,182400,2017977550,24500,24500,24500,24500,0
20241007,182300,2017977550,24500,24500,24500,24500,0
20241007,182200,2017977550,24500,24500,24500,24500,0
20241007,182100,2017977550,24500,24500,24500,24500,0
20241007,182000,2017977550,24500,24500,24500,24500,0
20241007,181900,2017977550,24500,24500,24500,24500,0
20241007,181800,2017977550,24500,24500,24500,24500,0
20241007,181700,2017977550,24500,24500,24500,24500,0
20241007,181600,2017977550,24500,24500,24500,24500,0
20241007,181500,2017977550,24500,24500,24500,24500,0
20241007,181400,2017977550,24500,24500,24500,24500,0
20241007,181300,2017977550,24500,24500,24500,24500,5493
20241007,181200,2017977550,24500,24500,24500,24500,0
20241007,181100,2017977550,24500,24500,24500,24500,0
20241007,181000,2017977550,24500,24500,24500,24500,0
20241007,180900,2017977550,24500,24500,24500,24500,0
20241007,180800,2017977550,24500,24500,24500,24500,0
20241007,180700,2017977550,24500,24500,24500,24500,0
20241007,180600,2017977550,24500,24500,24500,24500,0
20241007,180500,2017977550,24500,24500,24500,24500,0
20241007,180400,2017977550,24500,24500,24500,24500,0
20241007,180300,2017977550,24500,24500,24500,24500,0
20241007,180200,2017977550,24500,24500,24500,24500,0
20241007,180100,2017977550,24500,24500,24500,24500,0
20241007,180000,2017977550,24500,24500,24500,24500,0
20241007,175900,2017977550,24500,24500,24500,24500,0
20241007,175800,2017977550,24500,24500,24500,24500,0
20241007,175700,2017977550,24500,24500,24500,24500,0
20241007,175600,2017977550,24500,24500,24500,24500,0
20241007,175500,2017977550,24500,24500,24500,24500,0
20241007,175400,2017977550,24500,24500,24500,24500,0
20241007,175300,2017977550,24500,24500,24500,24500,0
20241007,175200,2017977550,24500,24500,24500,24500,0
20241007,175100,2017977550,24500,24500,24500,24500,0
20241007,175000,2017977550,24500,24500,24500,24500,0
20241007,174900,2017977550,24500,24500,24500,24500,0
20241007,174800,2017977550,24500,24500,24500,24500,0
20241007,174700,2017977550,24500,24500,24500,24500,0
20241007,174600,2017977550,24500,24500,24500,24500,0
20241007,174500,2017977550,24500,24500,24500,24500,0
20241007,174400,2017977550,24500,24500,24500,24500,0
20241007,174300,2017977550,24500,24500,24500,24500,5493
20241007,174200,2017977550,24500,24500,24500,24500,0
20241007,174100,2017977550,24500,24500,24500,24500,0
20241007,174000,2017977550,24500,24500,24500,24500,0
20241007,173900,2017977550,24500,24500,24500,24500,0
20241007,173800,2017977550,24500,24500,24500,24500,0
20241007,173700,2017977550,24500,24500,24500,24500,0
20241007,173600,2017977550,24500,24500,24500,24500,0
20241007,173500,2017977550,24500,24500,24500,24500,0
20241007,173400,2017977550,24500,24500,24500,24500,0
20241007,173300,2017977550,24500,24500,24500,24500,0
20241007,173200,2017977550,24500,24500,24500,24500,0
20241007,173100,2017977550,24500,24500,24500,24500,0
20241007,173000,2017977550,24500,24500,24500,24500,0
20241007,172900,2017977550,24500,24500,24500,24500,0
20241007,172800,2017977550,24500,24500,24500,24500,0
20241007,172700,2017977550,24500,24500,24500,24500,0
20241007,172600,2017977550,24500,24500,24500,24500,0
20241007,172500,2017977550,24500,24500,24500,24500,0
20241007,172400,2017977550,24500,24500,24500,24500,0
20241007,172300,2017977550,24500,24500,24500,24500,0
20241007,172200,2017977550,24500,24500,24500,24500,0
20241007,172100,2017977550,24500,24500,24500,24500,0
20241007,172000,2017977550,24500,24500,24500,24500,0
20241007,171900,2017977550,24500,24500,24500,24500,0
20241007,171800,2017977550,24500,24500,24500,24500,0
20241007,171700,2017977550,24500,24500,24500,24500,0
20241007,171600,2017977550,24500,24500,24500,24500,0
20241007,171500,2017977550,24500,24500,24500,24500,0
20241007,171400,2017977550,24500,24500,24500,24500,0
20241007,171300,2017977550,24500,24500,24500,24500,5493
20241007,171200,2017977550,24500,24500,24500,24500,0
20241007,171100,2017977550,24500,24500,24500,24500,0
20241007,171000,2017977550,24500,24500,24500,24500,0
20241007,170900,2017977550,24500,24500,24500,24500,0
20241007,170800,2017977550,24500,24500,24500,24500,0
20241007,170700,2017977550,24500,24500,24500,24500,0
20241007,170600,2017977550,24500,24500,24500,24500,0
20241007,170500,2017977550,24500,24500,24500,24500,0
20241007,170400,2017977550,24500,24500,24500,24500,0
20241007,170300,2017977550,24500,24500,24500,24500,0
20241007,170200,2017977550,24500,24500,24500,24500,0
20241007,170100,2017977550,24500,24500,24500,24500,0
20241007,170000,2017977550,24500,24500,24500,24500,0
20241007,165900,2017977550,24500,24500,24500,24500,0
20241007,165800,2017977550,24500,24500,24500,24500,0
20241007,165700,2017977550,24500,24500,24500,24500,0
20241007,165600,2017977550,24500,24500,24500,24500,0
20241007,165500,2017977550,24500,24500,24500,24500,0
20241007,165400,2017977550,24500,24500,24500,24500,0
20241007,165300,2017977550,24500,24500,24500,24500,0
20241007,165200,2017977550,24500,24500,24500,24500,0
20241007,165100,2017977550,24500,24500,24500,24500,0
20241007,165000,2017977550,24500,24500,24500,24500,0
20241007,164900,2017977550,24500,24500,24500,24500,0
20241007,164800,2017977550,24500,24500,24500,24500,0
20241007,164700,2017977550,24500,24500,24500,24500,0
20241007,164600,2017977550,24500,24500,24500,24500,0
20241007,164500,2017977550,24500,24500,24500,24500,0
20241007,164400,2017977550,24500,24500,24500,24500,0
20241007,164300,2017977550,24500,24500,24500,24500,5493
20241007,164200,2017977550,24500,24500,24500,24500,0
20241007,164100,2017977550,24500,24500,24500,24500,0
20241007,164000,2017977550,24500,24500,24500,24500,0
20241007,163900,2017977550,24500,24500,24500,24500,0
20241007,163800,2017977550,24500,24500,24500,24500,0
20241007,163700,2017977550,24500,24500,24500,24500,0
20241007,163600,2017977550,24500,24500,24500,24500,0
20241007,163500,2017977550,24500,24500,24500,24500,0
20241007,163400,2017977550,24500,24500,24500,24500,0
20241007,163300,2017977550,24500,24500,24500,24500,0
20241007,163200,2017977550,24500,24500,24500,24500,0
20241007,163100,2017977550,24500,24500,24500,24500,0
20241007,163000,2017977550,24500,24500,24500,24500,0
20241007,162900,2017977550,24500,24500,24500,24500,0
20241007,162800,2017977550,24500,24500,24500,24500,0
20241007,162700,2017977550,24500,24500,24500,24500,0
20241007,162600,2017977550,24500,24500,24500,24500,0
20241007,162500,2017977550,24500,24500,24500,24500,0
20241007,162400,2017977550,24500,24500,24500,24500,0
20241007,162300,2017977550,24500,24500,24500,24500,0
20241007,162200,2017977550,24500,24500,24500,24500,0
20241007,162100,2017977550,24500,24500,24500,24500,0
20241007,162000,2017977550,24500,24500,24500,24500,0
20241007,161900,2017977550,24500,24500,24500,24500,0
20241007,161800,2017977550,24500,24500,24500,24500,0
20241007,161700,2017977550,24500,24500,24500,24500,0
20241007,161600,2017977550,24500,24500,24500,24500,0
20241007,161500,2017977550,24500,24500,24500,24500,0
20241007,161400,2017977550,24500,24500,24500,24500,0
20241007,161300,2017977550,24500,24500,24500,24500,5493
20241007,161200,2017977550,24500,24500,24500,24500,0
20241007,161100,2017977550,24500,24500,24500,24500,0
20241007,161000,2017977550,24500,24500,24500,24500,0
20241007,160900,2017977550,24500,24500,24500,24500,0
20241007,160800,2017977550,24500,24500,24500,24500,0
20241007,160700,2017977550,24500,24500,24500,24500,0
20241007,160600,2017977550,24500,24500,24500,24500,0
20241007,160500,2017977550,24500,24500,24500,24500,0
20241007,160400,2017977550,24500,24500,24500,24500,0
20241007,160300,2017977550,24500,24500,24500,24500,0
20241007,160200,2017977550,24500,24500,24500,24500,0
20241007,160100,2017977550,24500,24500,24500,24500,0
20241007,160000,2017977550,24500,24500,24500,24500,0
20241007,155900,2017977550,24500,24500,24500,24500,0
20241007,155800,2017977550,24500,24500,24500,24500,0
20241007,155700,2017977550,24500,24500,24500,24500,0
20241007,155600,2017977550,24500,24500,24500,24500,0
20241007,155500,2017977550,24500,24500,24500,24500,0
20241007,155400,2017977550,24500,24500,24500,24500,0
20241007,155300,2017977550,24500,24500,24500,24500,0
20241007,155200,2017977550,24500,24500,24500,24500,0
20241007,155100,2017977550,24500,24500,24500,24500,0
20241007,155000,2017977550,24500,24500,24500,24500,0
20241007,154900,2017977550,24500,24500,24500,24500,0
20241007,154800,2017977550,24500,24500,24500,24500,0
20241007,154700,2017977550,24500,24500,24500,24500,0
20241007,154600,2017977550,24500,24500,24500,24500,0
20241007,154500,2017977550,24500,24500,24500,24500,0
20241007,154400,2017977550,24500,24500,24500,24500,0
20241007,154300,2017977550,24500,24500,24500,24500,5493
20241007,154200,2017977550,24500,24500,24500,24500,0
20241007,154100,2017977550,24500,24500,24500,24500,0
20241007,154000,2017977550,24500,24500,24500,24500,0
20241007,153900,2017977550,24500,24500,24500,24500,0
20241007,153800,2017977550,24500,24500,24500,24500,0
20241007,153700,2017977550,24500,24500,24500,24500,0
20241007,153600,2017977550,24500,24500,24500,24500,0
20241007,153500,2017977550,24500,24500,24500,24500,0
20241007,153400,2017977550,24500,24500,24500,24500,0
20241007,153300,2017977550,24500,24500,24500,24500,0
20241007,153200,2017977550,24500,24500,24500,24500,0
20241007,153100,2017977550,24500,24500,24500,24500,0
20241007,153000,2017977550,24500,24500,24500,24500,5493
20241007,152900,1883399050,24450,24450,24450,24450,0
20241007,152800,1883399050,24450,24450,24450,24450,0
20241007,152700,1883399050,24450,24450,24450,24450,0
20241007,152600,1883399050,24450,24450,24450,24450,0
20241007,152500,1883399050,24450,24450,24450,24450,0
20241007,152400,1883399050,24450,24450,24450,24450,0
20241007,152300,1883399050,24450,24450,24450,24450,0
20241007,152200,1883399050,24450,24450,24450,24450,0
20241007,152100,1883399050,24450,24450,24450,24450,0
20241007,152000,1883399050,24450,24450,24450,24450,0
20241007,151900,1883399050,24450,24450,24500,24450,1203
20241007,151800,1853950700,24450,24450,24450,24400,1586
20241007,151700,1815182400,24450,24400,24450,24400,1765
20241007,151600,1772062250,24400,24400,24400,24350,696
20241007,151500,1755080350,24400,24400,24400,24400,313
20241007,151400,1747443150,24400,24400,24400,24400,239
20241007,151300,1741611550,24400,24400,24400,24400,142
20241007,151200,1738146750,24400,24400,24400,24400,205
20241007,151100,1733144750,24400,24400,24400,24400,136
20241007,151000,1729826350,24400,24350,24400,24350,160
20241007,150900,1725926850,24400,24400,24400,24400,106
20241007,150800,1723340450,24350,24400,24400,24350,157
20241007,150700,1719510400,24400,24400,24400,24350,169
20241007,150600,1715387400,24400,24400,24400,24350,142
20241007,150500,1711923800,24400,24350,24400,24350,190
20241007,150400,1707290300,24400,24350,24400,24350,109
20241007,150300,1704631350,24400,24400,24400,24400,92
20241007,150200,1702386550,24400,24400,24400,24400,82
20241007,150100,1700385750,24400,24350,24400,24350,370
20241007,150000,1691376150,24300,24250,24350,24250,221
20241007,145900,1685996900,24350,24350,24350,24300,763
20241007,145800,1667442900,24350,24350,24350,24300,63
20241007,145700,1665908900,24350,24350,24350,24250,200
20241007,145600,1661040000,24350,24300,24350,24250,96
20241007,145500,1658704200,24350,24350,24350,24350,83
20241007,145400,1656683150,24350,24300,24350,24300,172
20241007,145300,1652498950,24300,24350,24350,24300,322
20241007,145200,1644670600,24350,24350,24350,24300,351
20241007,145100,1636135900,24350,24350,24350,24350,77
20241007,145000,1634260950,24350,24350,24350,24300,95
20241007,144900,1631948150,24350,24350,24350,24300,79
20241007,144800,1630024750,24350,24350,24350,24350,87
20241007,144700,1627906300,24350,24350,24350,24300,88
20241007,144600,1625763800,24300,24350,24350,24300,83
20241007,144500,1623743050,24350,24350,24350,24350,97
20241007,144400,1621381100,24300,24350,24350,24300,94
20241007,144300,1619093100,24350,24350,24350,24350,75
20241007,144200,1617266850,24350,24300,24350,24300,92
20241007,144100,1615027150,24350,24350,24350,24350,84
20241007,144000,1612981750,24350,24350,24350,24350,74
20241007,143900,1611179850,24300,24350,24350,24300,384
20241007,143800,1601844300,24350,24300,24350,24300,93
20241007,143700,1599580350,24350,24350,24350,24350,151
20241007,143600,1595903500,24300,24350,24350,24300,53
20241007,143500,1594613150,24350,24350,24350,24350,74
20241007,143400,1592811250,24350,24350,24350,24350,188
20241007,143300,1588233450,24300,24350,24350,24300,21
20241007,143200,1587722200,24350,24350,24350,24350,383
20241007,143100,1578396150,24350,24350,24350,24350,252
20241007,143000,1572259950,24300,24350,24350,24300,96
20241007,142900,1569923350,24350,24350,24350,24350,43
20241007,142800,1568876300,24350,24350,24350,24350,3
20241007,142700,1568803250,24350,24300,24350,24300,19
20241007,142600,1568341050,24300,24350,24350,24300,24
20241007,142500,1567756850,24350,24350,24350,24350,85
20241007,142400,1565687100,24350,24350,24350,24350,10
20241007,142300,1565443600,24350,24350,24350,24350,14
20241007,142200,1565102700,24350,24350,24350,24300,94
20241007,142100,1562814300,24350,24350,24350,24300,114
20241007,142000,1560043950,24350,24350,24350,24350,8
20241007,141900,1559849150,24350,24350,24350,24350,2
20241007,141800,1559800450,24350,24350,24350,24350,9
20241007,141700,1559581300,24300,24350,24350,24300,14
20241007,141600,1559240450,24350,24350,24350,24350,22
20241007,141500,1558704750,24350,24350,24350,24350,40
20241007,141400,1557730750,24350,24350,24350,24350,1
20241007,141300,1557706400,24350,24350,24350,24350,11
20241007,141200,1557438550,24350,24350,24350,24350,2
20241007,141100,1557389850,24350,24300,24350,24300,16
20241007,141000,1557000650,24350,24350,24350,24300,40
20241007,140900,1556028200,24350,24350,24350,24350,2
20241007,140800,1555979500,24300,24350,24350,24300,20
20241007,140700,1555492700,24350,24300,24350,24300,26
20241007,140600,1554859750,24350,24350,24350,24350,11
20241007,140500,1554591900,24350,24350,24350,24350,0
20241007,140400,1554591900,24350,24300,24350,24300,62
20241007,140300,1553084800,24300,24250,24300,24250,45
20241007,140200,1551991350,24300,24300,24300,24300,1
20241007,140100,1551967050,24300,24200,24300,24200,128
20241007,140000,1548869000,24200,24300,24300,24200,22
20241007,135900,1548336400,24300,24300,24300,24300,8
20241007,135800,1548142000,24350,24300,24350,24250,246
20241007,135700,1542164600,24350,24350,24350,24350,11
20241007,135600,1541896750,24300,24350,24350,24300,117
20241007,135500,1539047900,24350,24350,24350,24350,2
20241007,135400,1538999200,24350,24350,24350,24350,9
20241007,135300,1538780050,24350,24350,24350,24350,10
20241007,135200,1538536550,24350,24350,24400,24350,53
20241007,135100,1537245500,24350,24350,24350,24350,88
20241007,135000,1535102700,24350,24350,24350,24350,14
20241007,134900,1534761800,24350,24350,24350,24350,9
20241007,134800,1534542650,24350,24350,24350,24350,1
20241007,134700,1534518300,24350,24350,24350,24350,8
20241007,134600,1534323500,24400,24400,24400,24400,13
20241007,134500,1534006300,24400,24400,24400,24400,14
20241007,134400,1533664700,24400,24400,24400,24400,0
20241007,134300,1533664700,24400,24400,24400,24400,19
20241007,134200,1533201100,24400,24350,24400,24300,13
20241007,134100,1532884500,24350,24400,24400,24350,8
20241007,134000,1532689400,24400,24400,24400,24350,17
20241007,133900,1532275000,24300,24350,24400,24300,4
20241007,133800,1532177550,24350,24300,24350,24300,526
20241007,133700,1519374000,24350,24300,24350,24300,19
20241007,133600,1518912100,24350,24350,24350,24300,11
20241007,133500,1518644300,24350,24350,24350,24300,11
20241007,133400,1518376700,24350,24300,24350,24300,15
20241007,133300,1518011550,24300,24350,24350,24300,220
20241007,133200,1512655050,24350,24350,24350,24350,3
20241007,133100,1512582000,24350,24350,24400,24350,289
20241007,133000,1505544800,24350,24350,24350,24350,52
20241007,132900,1504278600,24350,24350,24400,24350,1123
20241007,132800,1476930900,24350,24350,24350,24300,71
20241007,132700,1475202100,24350,24350,24350,24350,41
20241007,132600,1474203750,24350,24250,24350,24250,988
20241007,132500,1450187900,24250,24300,24300,24250,1000
20241007,132400,1425937850,24250,24300,24300,24250,36
20241007,132300,1425064650,24250,24250,24250,24250,2
20241007,132200,1425016150,24250,24250,24250,24250,0
20241007,132100,1425016150,24250,24250,24250,24250,7
20241007,132000,1424846400,24250,24250,24250,24250,24
20241007,131900,1424264400,24250,24250,24250,24250,252
20241007,131800,1418153400,24250,24250,24250,24250,0
20241007,131700,1418153400,24250,24300,24300,24250,57
20241007,131600,1416769400,24300,24300,24300,24300,30
20241007,131500,1416040400,24300,24300,24300,24300,6
20241007,131400,1415894600,24300,24300,24300,24300,0
20241007,131300,1415894600,24300,24300,24300,24300,128
20241007,131200,1412784200,24300,24300,24300,24300,8
20241007,131100,1412589800,24250,24250,24250,24250,10
20241007,131000,1412347300,24250,24250,24250,24250,140
20241007,130900,1408952300,24250,24250,24250,24250,51
20241007,130800,1407715550,24200,24200,24200,24150,34
20241007,130700,1406892800,24150,24150,24150,24150,0
20241007,130600,1406892800,24150,24250,24250,24150,74
20241007,130500,1405102000,24250,24250,24250,24250,188
20241007,130400,1400543000,24250,24250,24250,24250,20
20241007,130300,1400058000,24250,24250,24250,24200,197
20241007,130200,1395281200,24250,24200,24250,24200,95
20241007,130100,1392977650,24250,24250,24250,24250,20
20241007,130000,1392492650,24150,24150,24150,24150,29
20241007,125900,1391792300,24200,24200,24200,24200,0
20241007,125800,1391792300,24200,24200,24200,24200,10
20241007,125700,1391550300,24200,24200,24200,24200,5
20241007,125600,1391429300,24200,24250,24250,24200,111
20241007,125500,1388738050,24250,24250,24250,24250,220
20241007,125400,1383403050,24200,24150,24200,24150,659
20241007,125300,1367472900,24150,24150,24150,24150,627
20241007,125200,1352330850,24150,24150,24150,24150,549
20241007,125100,1339072500,24150,24150,24150,24150,79
20241007,125000,1337164650,24100,24100,24100,24100,52
20241007,124900,1335911450,24100,24100,24100,24100,1
20241007,124800,1335887350,24100,24100,24100,24100,97
20241007,124700,1333549650,24100,24100,24100,24100,0
20241007,124600,1333549650,24100,24150,24150,24100,52
20241007,124500,1332293900,24150,24150,24150,24100,96
20241007,124400,1329976350,24150,24150,24150,24100,59
20241007,124300,1328553000,24150,24150,24150,24150,0
20241007,124200,1328553000,24150,24100,24150,24100,167
20241007,124100,1324526050,24100,24050,24100,24050,130
20241007,124000,1321398050,24100,24100,24100,24100,0
20241007,123900,1321398050,24100,24100,24100,24100,0
20241007,123800,1321398050,24100,24050,24100,24050,756
20241007,123700,1303178800,24050,24050,24050,24050,193
20241007,123600,1298537150,24100,24050,24100,24050,173
20241007,123500,1294375050,24000,24000,24050,24000,380
20241007,123400,1285254050,24000,24050,24050,24000,408
20241007,123300,1275456950,24200,24200,24200,24200,0
20241007,123200,1275456950,24200,24200,24200,24200,67
20241007,123100,1273835550,24150,24150,24150,24150,78
20241007,123000,1271951850,24050,24100,24100,24000,568
20241007,122900,1258310450,24100,24100,24100,24100,21
20241007,122800,1257804350,24100,24100,24100,24100,80
20241007,122700,1255876350,24200,24200,24200,24200,0
20241007,122600,1255876350,24200,24200,24200,24200,0
20241007,122500,1255876350,24200,24200,24200,24200,0
20241007,122400,1255876350,24200,24100,24200,24100,56
20241007,122300,1254523350,24100,24100,24100,24100,0
20241007,122200,1254523350,24100,24200,24200,24100,51
20241007,122100,1253294100,24200,24200,24200,24200,0
20241007,122000,1253294100,24200,24200,24200,24200,2
20241007,121900,1253245700,24200,24200,24200,24200,5
20241007,121800,1253124700,24100,24150,24200,24100,322
20241007,121700,1245347350,24100,24150,24150,24100,33
20241007,121600,1244551950,24150,24150,24150,24150,383
20241007,121500,1235302500,24200,24200,24200,24150,254
20241007,121400,1229155750,24250,24250,24250,24250,1
20241007,121300,1229131500,24250,24200,24250,24200,251
20241007,121200,1223057250,24250,24200,24250,24200,64
20241007,121100,1221508400,24250,24250,24250,24250,2
20241007,121000,1221459900,24250,24250,24250,24250,4
20241007,120900,1221362900,24250,24300,24300,24250,437
20241007,120800,1210765500,24250,24250,24250,24250,5
20241007,120700,1210644250,24300,24300,24300,24300,13
20241007,120600,1210328350,24300,24300,24300,24300,4
20241007,120500,1210231150,24300,24250,24300,24250,236
20241007,120400,1204496500,24300,24200,24300,24200,43
20241007,120300,1203453750,24200,24250,24250,24200,101
20241007,120200,1201009500,24300,24250,24300,24200,134
20241007,120100,1197766350,24250,24250,24250,24250,0
20241007,120000,1197766350,24250,24250,24250,24250,93
20241007,115900,1195511100,24250,24250,24250,24250,106
20241007,115800,1192940600,24300,24250,24300,24250,24
20241007,115700,1192358450,24250,24250,24250,24250,9
20241007,115600,1192140200,24250,24300,24300,24250,84
20241007,115500,1190099100,24300,24300,24300,24300,1
20241007,115400,1190074800,24250,24250,24250,24250,2
20241007,115300,1190026300,24250,24250,24250,24250,1
20241007,115200,1190002050,24300,24300,24300,24300,1
20241007,115100,1189977750,24300,24250,24300,24250,40
20241007,115000,1189006900,24250,24300,24300,24250,6
20241007,114900,1188861350,24250,24250,24250,24250,0
20241007,114800,1188861350,24250,24250,24250,24250,39
20241007,114700,1187915600,24250,24300,24300,24250,62
20241007,114600,1186412050,24350,24350,24350,24350,2
20241007,114500,1186363350,24350,24350,24350,24350,4
20241007,114400,1186265950,24200,24200,24350,24200,9
20241007,114300,1186048000,24200,24200,24200,24200,15
20241007,114200,1185685000,24350,24200,24350,24200,201
20241007,114100,1180820650,24350,24350,24350,24350,0
20241007,114000,1180820650,24350,24300,24350,24250,75
20241007,113900,1178999550,24350,24350,24350,24350,14
20241007,113800,1178658650,24350,24350,24350,24350,1
20241007,113700,1178634300,24300,24300,24300,24300,115
20241007,113600,1175839800,24350,24300,24350,24300,102
20241007,113500,1173361100,24300,24350,24350,24300,331
20241007,113400,1165317750,24300,24300,24300,24300,10
20241007,113300,1165074750,24300,24300,24300,24300,2
20241007,113200,1165026150,24350,24350,24350,24300,11
20241007,113100,1164758550,24300,24300,24300,24300,3
20241007,113000,1164685650,24350,24350,24350,24350,65
20241007,112900,1163102900,24350,24350,24350,24300,32
20241007,112800,1162323750,24350,24350,24350,24350,2
20241007,112700,1162275050,24400,24350,24400,24300,731
20241007,112600,1144489700,24350,24400,24400,24350,31
20241007,112500,1143734800,24400,24400,24400,24400,14
20241007,112400,1143393200,24350,24350,24350,24350,112
20241007,112300,1140666000,24350,24350,24350,24350,30
20241007,112200,1139935500,24350,24350,24400,24350,319
20241007,112100,1132152550,24400,24400,24400,24350,61
20241007,112000,1130664450,24400,24400,24400,24400,11
20241007,111900,1130396050,24350,24400,24400,24350,50
20241007,111800,1129176550,24400,24300,24400,24300,547
20241007,111700,1115855550,24300,24350,24350,24250,95
20241007,111600,1113546100,24350,24250,24350,24250,7
20241007,111500,1113376150,24250,24250,24250,24250,34
20241007,111400,1112551650,24250,24300,24300,24250,30
20241007,111300,1111823100,24350,24350,24350,24350,310
20241007,111200,1104274600,24350,24300,24350,24250,143
20241007,111100,1100797150,24350,24350,24350,24350,29
20241007,111000,1100091000,24350,24350,24350,24350,196
20241007,110900,1095318400,24350,24350,24350,24350,5
20241007,110800,1095196650,24350,24350,24350,24350,0
20241007,110700,1095196650,24350,24450,24450,24350,188
20241007,110600,1090607400,24450,24400,24450,24350,15
20241007,110500,1090241200,24400,24400,24400,24350,361
20241007,110400,1081433050,24400,24450,24450,24400,207
20241007,110300,1076382000,24450,24400,24450,24400,229
20241007,110200,1070787600,24400,24350,24450,24350,1564
20241007,110100,1032623400,24350,24350,24350,24350,12
20241007,110000,1032331200,24350,24350,24350,24350,318
20241007,105900,1024587900,24350,24250,24400,24250,3065
20241007,105800,950057150,24100,24150,24150,24100,123
20241007,105700,947087850,24100,24150,24150,24100,50
20241007,105600,945882800,24100,24200,24200,24100,931
20241007,105500,923370300,24150,24200,24200,24150,11
20241007,105400,923104600,24200,24100,24200,24100,4
20241007,105300,923008100,24100,24200,24200,24100,168
20241007,105200,918955350,24200,24200,24200,24200,1
20241007,105100,918931150,24200,24200,24200,24200,4
20241007,105000,918834350,24150,24200,24200,24150,61
20241007,104900,917358450,24150,24150,24150,24150,336
20241007,104800,909244050,24100,24100,24100,24100,22
20241007,104700,908713850,24000,24150,24150,24000,164
20241007,104600,904768700,24150,24150,24150,24150,22
20241007,104500,904237400,24150,24150,24150,24000,465
20241007,104400,893052000,24250,24200,24250,24200,243
20241007,104300,887171350,24250,24250,24250,24250,278
20241007,104200,880429850,24200,24250,24250,24200,235
20241007,104100,874731400,24300,24300,24300,24300,7
20241007,104000,874561300,24250,24300,24300,24250,11
20241007,103900,874294050,24300,24250,24300,24250,39
20241007,103800,873347100,24300,24250,24300,24250,44
20241007,103700,872278950,24250,24250,24300,24250,64
20241007,103600,870725250,24250,24300,24300,24250,79
20241007,103500,868809250,24300,24300,24300,24250,64
20241007,103400,867255200,24250,24250,24300,24250,144
20241007,103300,863762300,24300,24250,24300,24200,29
20241007,103200,863058700,24250,24150,24300,24150,2017
20241007,103100,814209100,24150,24200,24200,24100,52
20241007,103000,812951450,24200,24100,24200,24100,239
20241007,102900,807191450,24100,24100,24100,24100,4
20241007,102800,807095050,24100,24200,24200,24100,91
20241007,102700,804895950,24200,24050,24200,24050,39
20241007,102600,803957700,24050,24200,24200,24050,956
20241007,102500,780839050,24200,24250,24250,24200,70
20241007,102400,779144800,24250,24250,24250,24250,119
20241007,102300,776259050,24250,24250,24250,24200,59
20241007,102200,774831050,24250,24200,24250,24200,72
20241007,102100,773088300,24200,24250,24250,24200,672
20241007,102000,756818100,24300,24300,24300,24250,42
20241007,101900,755798500,24250,24300,24300,24250,18
20241007,101800,755361350,24300,24300,24300,24300,90
20241007,101700,753174350,24300,24300,24300,24200,539
20241007,101600,740119450,24300,24250,24300,24250,112
20241007,101500,737398150,24300,24300,24300,24250,217
20241007,101400,732128100,24300,24300,24300,24300,207
20241007,101300,727098000,24300,24300,24300,24300,692
20241007,101200,710282400,24300,24200,24300,24200,2018
20241007,101100,661396850,24200,24150,24200,24150,46
20241007,101000,660283950,24200,24200,24200,24150,161
20241007,100900,656387850,24200,24200,24200,24150,816
20241007,100800,636646650,24150,24150,24150,24100,951
20241007,100700,613680150,24150,24150,24150,24100,25
20241007,100600,613077550,24150,24150,24150,24150,2
20241007,100500,613029250,24100,24050,24100,24050,401
20241007,100400,603365350,24050,24100,24100,24050,127
20241007,100300,600310900,24100,24050,24100,24050,34
20241007,100200,599492050,24050,24050,24050,24050,113
20241007,100100,596774400,24100,24100,24100,24050,33
20241007,100000,595979400,24050,24050,24050,24000,25
20241007,095900,595378200,24050,24050,24050,24050,121
20241007,095800,592468150,24050,24000,24050,24000,8
20241007,095700,592275900,24050,24050,24050,24000,89
20241007,095600,590135500,24050,24000,24050,24000,57
20241007,095500,588767400,23950,24000,24000,23950,30
20241007,095400,588047500,24000,23950,24000,23950,136
20241007,095300,584785100,23950,23950,23950,23950,0
20241007,095200,584785100,23950,23950,23950,23950,590
20241007,095100,570654600,23950,23950,23950,23950,109
20241007,095000,568044050,23950,24000,24000,23950,105
20241007,094900,565525750,24000,23950,24000,23950,572
20241007,094800,551808250,23950,23900,23950,23850,219
20241007,094700,546568300,23900,24000,24000,23900,52
20241007,094600,545325400,23850,24000,24000,23850,33
20241007,094500,544536250,24000,24000,24000,23900,229
20241007,094400,539062250,24000,24050,24050,24000,461
20241007,094300,527981200,24050,24050,24050,24000,53
20241007,094200,526709050,24000,23800,24000,23800,454
20241007,094100,515840500,23800,23850,23850,23800,184
20241007,094000,511459750,23850,23800,23900,23800,166
20241007,093900,507506400,23800,23800,23800,23800,10
20241007,093800,507268400,23900,23800,23900,23800,305
20241007,093700,499979200,23800,23800,23800,23800,9
20241007,093600,499765000,23800,23900,23900,23800,286
20241007,093500,492944350,23900,23950,23950,23900,118
20241007,093400,490118900,23950,23950,24000,23950,1048
20241007,093300,465012800,24000,24100,24100,24000,128
20241007,093200,461936500,23950,24050,24100,23950,135
20241007,093100,458699400,24000,24000,24050,24000,17
20241007,093000,458291350,24100,24150,24150,24000,1951
20241007,092900,411350950,24100,24050,24150,23950,277
20241007,092800,404683600,24000,24050,24050,24000,420
20241007,092700,394583350,24150,24150,24250,24150,2414
20241007,092600,336186400,24150,24000,24150,24000,3023
20241007,092500,263527500,23950,23800,24050,23800,3904
20241007,092400,169997350,23800,23850,23850,23800,43
20241007,092300,168971850,23850,23850,23850,23850,31
20241007,092200,168232500,23850,23800,23900,23800,96
20241007,092100,165942500,23800,23850,23900,23800,625
20241007,092000,151035550,23850,23850,23900,23800,97
20241007,091900,148719400,23850,23850,23900,23850,264
20241007,091800,142418000,23850,23850,23900,23850,287
20241007,091700,135561300,23900,23600,23900,23600,1001
20241007,091600,111744400,23750,23600,23750,23600,261
20241007,091500,105556250,23600,23700,23750,23600,608
20241007,091400,91128450,23750,23700,23750,23650,116
20241007,091300,88377800,23700,23650,23700,23600,824
20241007,091200,68894550,23650,23600,23650,23600,20
20241007,091100,68421850,23600,23500,23600,23500,856
20241007,091000,48268350,23500,23400,23500,23400,448
20241007,090900,37754100,23350,23300,23350,23300,288
20241007,090800,31035700,23300,23200,23300,23200,283
20241007,090700,24460100,23200,23150,23200,23150,243
20241007,090600,18827500,23150,23150,23150,23150,78
20241007,090500,17021800,23150,23150,23150,23100,13
20241007,090400,16721100,23150,23200,23200,23100,37
20241007,090300,15865350,23100,23200,23200,23100,312
20241007,090200,8657850,23100,23100,23300,23100,210
20241007,090100,3788400,23100,23100,23100,23100,101
20241007,090000,1455300,23100,23100,23100,23100,63
Reference in New Issue Copy Permalink