ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/078340/min/candle-20241023.csv

657 lines
34 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
20241023,195400,2279832250,37650,37650,37650,37650,928
20241023,195300,2279832250,37650,37650,37650,37650,0
20241023,195200,2279832250,37650,37650,37650,37650,0
20241023,195100,2279832250,37650,37650,37650,37650,0
20241023,195000,2279832250,37650,37650,37650,37650,0
20241023,194900,2279832250,37650,37650,37650,37650,0
20241023,194800,2279832250,37650,37650,37650,37650,0
20241023,194700,2279832250,37650,37650,37650,37650,0
20241023,194600,2279832250,37650,37650,37650,37650,0
20241023,194500,2279832250,37650,37650,37650,37650,0
20241023,194400,2279832250,37650,37650,37650,37650,0
20241023,194300,2279832250,37650,37650,37650,37650,0
20241023,194200,2279832250,37650,37650,37650,37650,0
20241023,194100,2279832250,37650,37650,37650,37650,0
20241023,194000,2279832250,37650,37650,37650,37650,0
20241023,193900,2279832250,37650,37650,37650,37650,0
20241023,193800,2279832250,37650,37650,37650,37650,0
20241023,193700,2279832250,37650,37650,37650,37650,0
20241023,193600,2279832250,37650,37650,37650,37650,0
20241023,193500,2279832250,37650,37650,37650,37650,0
20241023,193400,2279832250,37650,37650,37650,37650,0
20241023,193300,2279832250,37650,37650,37650,37650,0
20241023,193200,2279832250,37650,37650,37650,37650,0
20241023,193100,2279832250,37650,37650,37650,37650,0
20241023,193000,2279832250,37650,37650,37650,37650,0
20241023,192900,2279832250,37650,37650,37650,37650,0
20241023,192800,2279832250,37650,37650,37650,37650,0
20241023,192700,2279832250,37650,37650,37650,37650,0
20241023,192600,2279832250,37650,37650,37650,37650,0
20241023,192500,2279832250,37650,37650,37650,37650,0
20241023,192400,2279832250,37650,37650,37650,37650,928
20241023,192300,2279832250,37650,37650,37650,37650,0
20241023,192200,2279832250,37650,37650,37650,37650,0
20241023,192100,2279832250,37650,37650,37650,37650,0
20241023,192000,2279832250,37650,37650,37650,37650,0
20241023,191900,2279832250,37650,37650,37650,37650,0
20241023,191800,2279832250,37650,37650,37650,37650,0
20241023,191700,2279832250,37650,37650,37650,37650,0
20241023,191600,2279832250,37650,37650,37650,37650,0
20241023,191500,2279832250,37650,37650,37650,37650,0
20241023,191400,2279832250,37650,37650,37650,37650,0
20241023,191300,2279832250,37650,37650,37650,37650,0
20241023,191200,2279832250,37650,37650,37650,37650,0
20241023,191100,2279832250,37650,37650,37650,37650,0
20241023,191000,2279832250,37650,37650,37650,37650,0
20241023,190900,2279832250,37650,37650,37650,37650,0
20241023,190800,2279832250,37650,37650,37650,37650,0
20241023,190700,2279832250,37650,37650,37650,37650,0
20241023,190600,2279832250,37650,37650,37650,37650,0
20241023,190500,2279832250,37650,37650,37650,37650,0
20241023,190400,2279832250,37650,37650,37650,37650,0
20241023,190300,2279832250,37650,37650,37650,37650,0
20241023,190200,2279832250,37650,37650,37650,37650,0
20241023,190100,2279832250,37650,37650,37650,37650,0
20241023,190000,2279832250,37650,37650,37650,37650,0
20241023,185900,2279832250,37650,37650,37650,37650,0
20241023,185800,2279832250,37650,37650,37650,37650,0
20241023,185700,2279832250,37650,37650,37650,37650,0
20241023,185600,2279832250,37650,37650,37650,37650,0
20241023,185500,2279832250,37650,37650,37650,37650,0
20241023,185400,2279832250,37650,37650,37650,37650,928
20241023,185300,2279832250,37650,37650,37650,37650,0
20241023,185200,2279832250,37650,37650,37650,37650,0
20241023,185100,2279832250,37650,37650,37650,37650,0
20241023,185000,2279832250,37650,37650,37650,37650,0
20241023,184900,2279832250,37650,37650,37650,37650,0
20241023,184800,2279832250,37650,37650,37650,37650,0
20241023,184700,2279832250,37650,37650,37650,37650,0
20241023,184600,2279832250,37650,37650,37650,37650,0
20241023,184500,2279832250,37650,37650,37650,37650,0
20241023,184400,2279832250,37650,37650,37650,37650,0
20241023,184300,2279832250,37650,37650,37650,37650,0
20241023,184200,2279832250,37650,37650,37650,37650,0
20241023,184100,2279832250,37650,37650,37650,37650,0
20241023,184000,2279832250,37650,37650,37650,37650,0
20241023,183900,2279832250,37650,37650,37650,37650,0
20241023,183800,2279832250,37650,37650,37650,37650,0
20241023,183700,2279832250,37650,37650,37650,37650,0
20241023,183600,2279832250,37650,37650,37650,37650,0
20241023,183500,2279832250,37650,37650,37650,37650,0
20241023,183400,2279832250,37650,37650,37650,37650,0
20241023,183300,2279832250,37650,37650,37650,37650,0
20241023,183200,2279832250,37650,37650,37650,37650,0
20241023,183100,2279832250,37650,37650,37650,37650,0
20241023,183000,2279832250,37650,37650,37650,37650,0
20241023,182900,2279832250,37650,37650,37650,37650,0
20241023,182800,2279832250,37650,37650,37650,37650,0
20241023,182700,2279832250,37650,37650,37650,37650,0
20241023,182600,2279832250,37650,37650,37650,37650,0
20241023,182500,2279832250,37650,37650,37650,37650,0
20241023,182400,2279832250,37650,37650,37650,37650,928
20241023,182300,2279832250,37650,37650,37650,37650,0
20241023,182200,2279832250,37650,37650,37650,37650,0
20241023,182100,2279832250,37650,37650,37650,37650,0
20241023,182000,2279832250,37650,37650,37650,37650,0
20241023,181900,2279832250,37650,37650,37650,37650,0
20241023,181800,2279832250,37650,37650,37650,37650,0
20241023,181700,2279832250,37650,37650,37650,37650,0
20241023,181600,2279832250,37650,37650,37650,37650,0
20241023,181500,2279832250,37650,37650,37650,37650,0
20241023,181400,2279832250,37650,37650,37650,37650,0
20241023,181300,2279832250,37650,37650,37650,37650,0
20241023,181200,2279832250,37650,37650,37650,37650,0
20241023,181100,2279832250,37650,37650,37650,37650,0
20241023,181000,2279832250,37650,37650,37650,37650,0
20241023,180900,2279832250,37650,37650,37650,37650,0
20241023,180800,2279832250,37650,37650,37650,37650,0
20241023,180700,2279832250,37650,37650,37650,37650,0
20241023,180600,2279832250,37650,37650,37650,37650,0
20241023,180500,2279832250,37650,37650,37650,37650,0
20241023,180400,2279832250,37650,37650,37650,37650,0
20241023,180300,2279832250,37650,37650,37650,37650,0
20241023,180200,2279832250,37650,37650,37650,37650,0
20241023,180100,2279832250,37650,37650,37650,37650,0
20241023,180000,2279832250,37650,37650,37650,37650,0
20241023,175900,2279832250,37650,37650,37650,37650,0
20241023,175800,2279832250,37650,37650,37650,37650,0
20241023,175700,2279832250,37650,37650,37650,37650,0
20241023,175600,2279832250,37650,37650,37650,37650,0
20241023,175500,2279832250,37650,37650,37650,37650,0
20241023,175400,2279832250,37650,37650,37650,37650,928
20241023,175300,2279832250,37650,37650,37650,37650,0
20241023,175200,2279832250,37650,37650,37650,37650,0
20241023,175100,2279832250,37650,37650,37650,37650,0
20241023,175000,2279832250,37650,37650,37650,37650,0
20241023,174900,2279832250,37650,37650,37650,37650,0
20241023,174800,2279832250,37650,37650,37650,37650,0
20241023,174700,2279832250,37650,37650,37650,37650,0
20241023,174600,2279832250,37650,37650,37650,37650,0
20241023,174500,2279832250,37650,37650,37650,37650,0
20241023,174400,2279832250,37650,37650,37650,37650,0
20241023,174300,2279832250,37650,37650,37650,37650,0
20241023,174200,2279832250,37650,37650,37650,37650,0
20241023,174100,2279832250,37650,37650,37650,37650,0
20241023,174000,2279832250,37650,37650,37650,37650,0
20241023,173900,2279832250,37650,37650,37650,37650,0
20241023,173800,2279832250,37650,37650,37650,37650,0
20241023,173700,2279832250,37650,37650,37650,37650,0
20241023,173600,2279832250,37650,37650,37650,37650,0
20241023,173500,2279832250,37650,37650,37650,37650,0
20241023,173400,2279832250,37650,37650,37650,37650,0
20241023,173300,2279832250,37650,37650,37650,37650,0
20241023,173200,2279832250,37650,37650,37650,37650,0
20241023,173100,2279832250,37650,37650,37650,37650,0
20241023,173000,2279832250,37650,37650,37650,37650,0
20241023,172900,2279832250,37650,37650,37650,37650,0
20241023,172800,2279832250,37650,37650,37650,37650,0
20241023,172700,2279832250,37650,37650,37650,37650,0
20241023,172600,2279832250,37650,37650,37650,37650,0
20241023,172500,2279832250,37650,37650,37650,37650,0
20241023,172400,2279832250,37650,37650,37650,37650,928
20241023,172300,2279832250,37650,37650,37650,37650,0
20241023,172200,2279832250,37650,37650,37650,37650,0
20241023,172100,2279832250,37650,37650,37650,37650,0
20241023,172000,2279832250,37650,37650,37650,37650,0
20241023,171900,2279832250,37650,37650,37650,37650,0
20241023,171800,2279832250,37650,37650,37650,37650,0
20241023,171700,2279832250,37650,37650,37650,37650,0
20241023,171600,2279832250,37650,37650,37650,37650,0
20241023,171500,2279832250,37650,37650,37650,37650,0
20241023,171400,2279832250,37650,37650,37650,37650,0
20241023,171300,2279832250,37650,37650,37650,37650,0
20241023,171200,2279832250,37650,37650,37650,37650,0
20241023,171100,2279832250,37650,37650,37650,37650,0
20241023,171000,2279832250,37650,37650,37650,37650,0
20241023,170900,2279832250,37650,37650,37650,37650,0
20241023,170800,2279832250,37650,37650,37650,37650,0
20241023,170700,2279832250,37650,37650,37650,37650,0
20241023,170600,2279832250,37650,37650,37650,37650,0
20241023,170500,2279832250,37650,37650,37650,37650,0
20241023,170400,2279832250,37650,37650,37650,37650,0
20241023,170300,2279832250,37650,37650,37650,37650,0
20241023,170200,2279832250,37650,37650,37650,37650,0
20241023,170100,2279832250,37650,37650,37650,37650,0
20241023,170000,2279832250,37650,37650,37650,37650,0
20241023,165900,2279832250,37650,37650,37650,37650,0
20241023,165800,2279832250,37650,37650,37650,37650,0
20241023,165700,2279832250,37650,37650,37650,37650,0
20241023,165600,2279832250,37650,37650,37650,37650,0
20241023,165500,2279832250,37650,37650,37650,37650,0
20241023,165400,2279832250,37650,37650,37650,37650,928
20241023,165300,2279832250,37650,37650,37650,37650,0
20241023,165200,2279832250,37650,37650,37650,37650,0
20241023,165100,2279832250,37650,37650,37650,37650,0
20241023,165000,2279832250,37650,37650,37650,37650,0
20241023,164900,2279832250,37650,37650,37650,37650,0
20241023,164800,2279832250,37650,37650,37650,37650,0
20241023,164700,2279832250,37650,37650,37650,37650,0
20241023,164600,2279832250,37650,37650,37650,37650,0
20241023,164500,2279832250,37650,37650,37650,37650,0
20241023,164400,2279832250,37650,37650,37650,37650,0
20241023,164300,2279832250,37650,37650,37650,37650,0
20241023,164200,2279832250,37650,37650,37650,37650,0
20241023,164100,2279832250,37650,37650,37650,37650,0
20241023,164000,2279832250,37650,37650,37650,37650,0
20241023,163900,2279832250,37650,37650,37650,37650,0
20241023,163800,2279832250,37650,37650,37650,37650,0
20241023,163700,2279832250,37650,37650,37650,37650,0
20241023,163600,2279832250,37650,37650,37650,37650,0
20241023,163500,2279832250,37650,37650,37650,37650,0
20241023,163400,2279832250,37650,37650,37650,37650,0
20241023,163300,2279832250,37650,37650,37650,37650,0
20241023,163200,2279832250,37650,37650,37650,37650,0
20241023,163100,2279832250,37650,37650,37650,37650,0
20241023,163000,2279832250,37650,37650,37650,37650,0
20241023,162900,2279832250,37650,37650,37650,37650,0
20241023,162800,2279832250,37650,37650,37650,37650,0
20241023,162700,2279832250,37650,37650,37650,37650,0
20241023,162600,2279832250,37650,37650,37650,37650,0
20241023,162500,2279832250,37650,37650,37650,37650,0
20241023,162400,2279832250,37650,37650,37650,37650,928
20241023,162300,2279832250,37650,37650,37650,37650,0
20241023,162200,2279832250,37650,37650,37650,37650,0
20241023,162100,2279832250,37650,37650,37650,37650,0
20241023,162000,2279832250,37650,37650,37650,37650,0
20241023,161900,2279832250,37650,37650,37650,37650,0
20241023,161800,2279832250,37650,37650,37650,37650,0
20241023,161700,2279832250,37650,37650,37650,37650,0
20241023,161600,2279832250,37650,37650,37650,37650,0
20241023,161500,2279832250,37650,37650,37650,37650,0
20241023,161400,2279832250,37650,37650,37650,37650,0
20241023,161300,2279832250,37650,37650,37650,37650,0
20241023,161200,2279832250,37650,37650,37650,37650,0
20241023,161100,2279832250,37650,37650,37650,37650,0
20241023,161000,2279832250,37650,37650,37650,37650,0
20241023,160900,2279832250,37650,37650,37650,37650,0
20241023,160800,2279832250,37650,37650,37650,37650,0
20241023,160700,2279832250,37650,37650,37650,37650,0
20241023,160600,2279832250,37650,37650,37650,37650,0
20241023,160500,2279832250,37650,37650,37650,37650,0
20241023,160400,2279832250,37650,37650,37650,37650,0
20241023,160300,2279832250,37650,37650,37650,37650,0
20241023,160200,2279832250,37650,37650,37650,37650,0
20241023,160100,2279832250,37650,37650,37650,37650,0
20241023,160000,2279832250,37650,37650,37650,37650,0
20241023,155900,2279832250,37650,37650,37650,37650,0
20241023,155800,2279832250,37650,37650,37650,37650,0
20241023,155700,2279832250,37650,37650,37650,37650,0
20241023,155600,2279832250,37650,37650,37650,37650,0
20241023,155500,2279832250,37650,37650,37650,37650,0
20241023,155400,2279832250,37650,37650,37650,37650,928
20241023,155300,2279832250,37650,37650,37650,37650,0
20241023,155200,2279832250,37650,37650,37650,37650,0
20241023,155100,2279832250,37650,37650,37650,37650,0
20241023,155000,2279832250,37650,37650,37650,37650,0
20241023,154900,2279832250,37650,37650,37650,37650,0
20241023,154800,2279832250,37650,37650,37650,37650,0
20241023,154700,2279832250,37650,37650,37650,37650,0
20241023,154600,2279832250,37650,37650,37650,37650,0
20241023,154500,2279832250,37650,37650,37650,37650,0
20241023,154400,2279832250,37650,37650,37650,37650,0
20241023,154300,2279832250,37650,37650,37650,37650,0
20241023,154200,2279832250,37650,37650,37650,37650,0
20241023,154100,2279832250,37650,37650,37650,37650,0
20241023,154000,2279832250,37650,37650,37650,37650,0
20241023,153900,2279832250,37650,37650,37650,37650,0
20241023,153800,2279832250,37650,37650,37650,37650,0
20241023,153700,2279832250,37650,37650,37650,37650,0
20241023,153600,2279832250,37650,37650,37650,37650,0
20241023,153500,2279832250,37650,37650,37650,37650,0
20241023,153400,2279832250,37650,37650,37650,37650,0
20241023,153300,2279832250,37650,37650,37650,37650,0
20241023,153200,2279832250,37650,37650,37650,37650,0
20241023,153100,2279832250,37650,37650,37650,37650,0
20241023,153000,2279832250,37650,37650,37650,37650,928
20241023,152900,2244893050,37700,37700,37700,37700,0
20241023,152800,2244893050,37700,37700,37700,37700,0
20241023,152700,2244893050,37700,37700,37700,37700,0
20241023,152600,2244893050,37700,37700,37700,37700,0
20241023,152500,2244893050,37700,37700,37700,37700,0
20241023,152400,2244893050,37700,37700,37700,37700,0
20241023,152300,2244893050,37700,37700,37700,37700,0
20241023,152200,2244893050,37700,37700,37700,37700,0
20241023,152100,2244893050,37700,37700,37700,37700,0
20241023,152000,2244893050,37700,37700,37700,37700,0
20241023,151900,2244893050,37700,37600,37700,37550,436
20241023,151800,2228509500,37600,37550,37650,37550,61
20241023,151700,2226217550,37550,37600,37650,37550,181
20241023,151600,2219413250,37600,37650,37650,37600,582
20241023,151500,2197529150,37650,37650,37700,37650,122
20241023,151400,2192934650,37700,37650,37700,37650,643
20241023,151300,2168722600,37700,37700,37750,37650,84
20241023,151200,2165558400,37650,37650,37700,37650,122
20241023,151100,2160964200,37700,37700,37700,37650,96
20241023,151000,2157348850,37700,37700,37750,37650,73
20241023,150900,2154597500,37700,37700,37750,37650,137
20241023,150800,2149433100,37700,37700,37750,37700,85
20241023,150700,2146227700,37700,37750,37750,37700,169
20241023,150600,2139852900,37700,37700,37700,37700,73
20241023,150500,2137100800,37700,37700,37800,37700,144
20241023,150400,2131666200,37700,37700,37700,37700,96
20241023,150300,2128047000,37700,37750,37750,37700,161
20241023,150200,2121975550,37700,37600,37700,37600,600
20241023,150100,2099365000,37600,37700,37700,37600,1046
20241023,150000,2060006900,37650,37650,37700,37600,118
20241023,145900,2055563750,37650,37650,37700,37650,143
20241023,145800,2050178250,37700,37700,37700,37700,119
20241023,145700,2045691950,37700,37750,37750,37700,46
20241023,145600,2043957700,37800,37700,37800,37700,175
20241023,145500,2037351100,37750,37700,37750,37700,68
20241023,145400,2034785250,37700,37700,37750,37700,87
20241023,145300,2031504850,37650,37700,37700,37650,30
20241023,145200,2030374850,37650,37750,37750,37650,529
20241023,145100,2010424300,37800,37800,37800,37750,36
20241023,145000,2009064700,37800,37800,37800,37800,20
20241023,144900,2008308700,37750,37750,37750,37750,100
20241023,144800,2004533700,37800,37750,37800,37750,48
20241023,144700,2002720700,37750,37800,37800,37750,39
20241023,144600,2001247600,37750,37750,37750,37750,171
20241023,144500,1994792350,37800,37800,37800,37800,12
20241023,144400,1994338750,37800,37800,37800,37800,31
20241023,144300,1993166950,37800,37800,37800,37800,54
20241023,144200,1991125750,37800,37800,37800,37800,53
20241023,144100,1989122350,37800,37800,37850,37800,107
20241023,144000,1985077350,37850,37850,37850,37800,67
20241023,143900,1982542750,37800,37850,37850,37800,30
20241023,143800,1981408350,37850,37850,37850,37850,148
20241023,143700,1975806550,37850,37900,37900,37850,269
20241023,143600,1965613100,37900,37850,37950,37850,73
20241023,143500,1962847700,37850,37900,37900,37850,410
20241023,143400,1947311550,37950,37950,37950,37950,220
20241023,143300,1938962550,38000,38050,38050,38000,521
20241023,143200,1919163900,38000,38050,38050,38000,247
20241023,143100,1909777150,38000,37950,38000,37950,384
20241023,143000,1895191700,37950,37950,37950,37900,158
20241023,142900,1889196550,37900,37900,37900,37900,23
20241023,142800,1888324850,37900,37900,37900,37900,145
20241023,142700,1882829350,37950,37900,37950,37900,92
20241023,142600,1879341750,37900,37850,37900,37800,153
20241023,142500,1873551900,37850,37850,37900,37850,302
20241023,142400,1862111900,37850,37900,37900,37850,32
20241023,142300,1860900100,37900,37900,37900,37900,2
20241023,142200,1860824300,37900,37950,37950,37900,426
20241023,142100,1844659100,38000,37850,38050,37850,1180
20241023,142000,1799875500,37850,37850,37850,37850,44
20241023,141900,1798210100,37850,37800,37850,37800,363
20241023,141800,1784480900,37750,37750,37750,37750,213
20241023,141700,1776440150,37700,37700,37750,37700,143
20241023,141600,1771048750,37700,37700,37750,37700,71
20241023,141500,1768370050,37750,37800,37800,37750,425
20241023,141400,1752316300,37800,37800,37800,37800,27
20241023,141300,1751295700,37800,37800,37800,37800,30
20241023,141200,1750161700,37800,37800,37800,37800,23
20241023,141100,1749292300,37800,37850,37850,37800,365
20241023,141000,1735481500,37850,37800,37850,37800,52
20241023,140900,1733514900,37800,37800,37800,37800,47
20241023,140800,1731738300,37800,37800,37800,37800,151
20241023,140700,1726030500,37800,37850,37850,37800,36
20241023,140600,1724669650,37800,37800,37800,37800,65
20241023,140500,1722212650,37800,37800,37800,37800,49
20241023,140400,1720360450,37800,37800,37800,37800,63
20241023,140300,1717979050,37800,37800,37800,37800,31
20241023,140200,1716807250,37800,37800,37800,37800,175
20241023,140100,1710192250,37800,37800,37800,37800,46
20241023,140000,1708453450,37850,37850,37850,37850,24
20241023,135900,1707545050,37900,37850,37900,37850,108
20241023,135800,1703456750,37850,37850,37850,37850,355
20241023,135700,1690020000,37800,37800,37850,37800,46
20241023,135600,1688281150,37800,37800,37800,37800,22
20241023,135500,1687449550,37800,37800,37800,37800,183
20241023,135400,1680532150,37750,37750,37800,37750,55
20241023,135300,1678455450,37750,37800,37800,37700,89
20241023,135200,1675095300,37800,37700,37800,37700,123
20241023,135100,1670451050,37750,37750,37750,37750,103
20241023,135000,1666562800,37750,37850,37850,37750,270
20241023,134900,1656346050,37850,37850,37900,37850,465
20241023,134800,1638724050,37850,37800,37850,37800,315
20241023,134700,1626802400,37800,37800,37800,37800,190
20241023,134600,1619620400,37800,37800,37800,37800,40
20241023,134500,1618108400,37800,37750,37800,37750,426
20241023,134400,1602006600,37750,37750,37750,37750,113
20241023,134300,1597740850,37750,37750,37750,37750,85
20241023,134200,1594532100,37750,37750,37750,37750,387
20241023,134100,1579922850,37700,37700,37700,37700,200
20241023,134000,1572382850,37750,37750,37750,37750,146
20241023,133900,1566871350,37700,37700,37700,37700,0
20241023,133800,1566871350,37700,37700,37700,37700,5
20241023,133700,1566682850,37700,37700,37750,37700,123
20241023,133600,1562044800,37750,37750,37750,37750,5
20241023,133500,1561856050,37750,37750,37750,37750,15
20241023,133400,1561289800,37750,37750,37750,37750,256
20241023,133300,1551625800,37700,37700,37700,37700,13
20241023,133200,1551135700,37700,37700,37700,37700,33
20241023,133100,1549891600,37700,37700,37700,37700,132
20241023,133000,1544915200,37700,37700,37750,37700,427
20241023,132900,1528815550,37750,37700,37750,37700,320
20241023,132800,1516740550,37700,37650,37700,37650,804
20241023,132700,1486441150,37650,37650,37650,37650,53
20241023,132600,1484445700,37650,37650,37650,37600,90
20241023,132500,1481059900,37650,37600,37650,37600,111
20241023,132400,1476884200,37600,37600,37600,37600,15
20241023,132300,1476320200,37550,37600,37600,37550,88
20241023,132200,1473014200,37600,37600,37600,37600,0
20241023,132100,1473014200,37600,37600,37600,37600,0
20241023,132000,1473014200,37600,37600,37600,37600,34
20241023,131900,1471735800,37600,37600,37600,37600,94
20241023,131800,1468201400,37600,37600,37600,37600,25
20241023,131700,1467261400,37600,37550,37600,37550,61
20241023,131600,1464967850,37550,37600,37600,37550,330
20241023,131500,1452564500,37600,37600,37600,37600,5
20241023,131400,1452376500,37600,37600,37600,37600,327
20241023,131300,1440081300,37600,37450,37650,37450,1293
20241023,131200,1391456350,37500,37350,37550,37350,1490
20241023,131100,1335669200,37300,37300,37300,37300,2
20241023,131000,1335594600,37300,37250,37300,37250,594
20241023,130900,1313442100,37200,37250,37250,37200,88
20241023,130800,1310166400,37200,37200,37200,37200,62
20241023,130700,1307860000,37200,37200,37200,37200,8
20241023,130600,1307562400,37200,37150,37200,37150,124
20241023,130500,1302952400,37150,37150,37150,37150,0
20241023,130400,1302952400,37150,37150,37150,37150,0
20241023,130300,1302952400,37150,37150,37150,37150,73
20241023,130200,1300240450,37150,37150,37150,37150,50
20241023,130100,1298382950,37200,37150,37200,37150,7
20241023,130000,1298122850,37150,37150,37150,37150,5
20241023,125900,1297937100,37150,37150,37150,37100,651
20241023,125800,1273777350,37150,37150,37150,37150,141
20241023,125700,1268539200,37150,37150,37150,37150,39
20241023,125600,1267090350,37150,37150,37150,37150,26
20241023,125500,1266124450,37150,37150,37150,37150,52
20241023,125400,1264192650,37150,37150,37150,37150,173
20241023,125300,1257765700,37100,37100,37100,37100,27
20241023,125200,1256764000,37100,37100,37100,37100,0
20241023,125100,1256764000,37100,37100,37100,37100,50
20241023,125000,1254909000,37100,37100,37100,37100,150
20241023,124900,1249344000,37150,37250,37250,37150,2327
20241023,124800,1162779600,37200,37250,37250,37200,364
20241023,124700,1149223100,37250,37250,37250,37250,273
20241023,124600,1139053850,37200,37200,37200,37200,50
20241023,124500,1137193850,37200,37200,37200,37200,41
20241023,124400,1135668650,37250,37250,37250,37250,89
20241023,124300,1132353400,37300,37300,37300,37250,63
20241023,124200,1130005850,37250,37250,37250,37200,48
20241023,124100,1128217950,37250,37250,37250,37250,0
20241023,124000,1128217950,37250,37200,37250,37200,231
20241023,123900,1119617350,37150,37200,37200,37150,64
20241023,123800,1117239050,37150,37150,37150,37150,0
20241023,123700,1117239050,37150,37150,37150,37150,47
20241023,123600,1115493000,37150,37150,37150,37150,57
20241023,123500,1113375450,37150,37150,37150,37150,42
20241023,123400,1111815150,37150,37200,37200,37150,22
20241023,123300,1110997600,37200,37200,37200,37150,70
20241023,123200,1108396300,37150,37150,37150,37150,40
20241023,123100,1106910300,37200,37200,37200,37200,13
20241023,123000,1106426700,37200,37200,37200,37200,14
20241023,122900,1105905900,37150,37150,37150,37150,45
20241023,122800,1104234150,37200,37200,37200,37200,15
20241023,122700,1103676150,37150,37150,37150,37150,28
20241023,122600,1102635950,37200,37200,37200,37150,85
20241023,122500,1099476950,37200,37150,37200,37150,42
20241023,122400,1097914650,37200,37200,37200,37200,0
20241023,122300,1097914650,37200,37150,37200,37150,91
20241023,122200,1094531500,37200,37200,37200,37200,0
20241023,122100,1094531500,37200,37200,37200,37200,3
20241023,122000,1094419900,37200,37200,37200,37200,1
20241023,121900,1094382700,37250,37200,37250,37200,8
20241023,121800,1094084950,37200,37200,37200,37200,11
20241023,121700,1093675750,37200,37200,37200,37200,10
20241023,121600,1093303750,37200,37150,37200,37150,45
20241023,121500,1091631850,37200,37200,37200,37200,95
20241023,121400,1088097850,37200,37200,37200,37200,0
20241023,121300,1088097850,37200,37200,37200,37200,0
20241023,121200,1088097850,37200,37250,37250,37200,62
20241023,121100,1085791400,37250,37250,37250,37250,3
20241023,121000,1085679650,37250,37250,37250,37250,10
20241023,120900,1085307150,37300,37300,37300,37200,25
20241023,120800,1084376550,37300,37250,37300,37250,8
20241023,120700,1084078300,37250,37250,37250,37250,0
20241023,120600,1084078300,37250,37300,37300,37250,108
20241023,120500,1080054600,37250,37250,37250,37250,153
20241023,120400,1074355350,37250,37250,37250,37250,0
20241023,120300,1074355350,37250,37200,37250,37200,87
20241023,120200,1071117450,37250,37250,37250,37250,15
20241023,120100,1070558700,37200,37150,37200,37150,279
20241023,120000,1060189650,37150,37100,37150,37100,17
20241023,115900,1059558200,37100,37100,37150,37100,76
20241023,115800,1056737900,37100,37100,37100,37100,106
20241023,115700,1052805300,37150,37150,37150,37150,15
20241023,115600,1052248050,37100,37100,37100,37100,41
20241023,115500,1050726950,37150,37100,37150,37100,11
20241023,115400,1050318350,37150,37150,37150,37150,7
20241023,115300,1050058300,37150,37150,37150,37150,1
20241023,115200,1050021150,37150,37150,37150,37150,0
20241023,115100,1050021150,37150,37150,37150,37150,124
20241023,115000,1045414550,37150,37150,37150,37150,0
20241023,114900,1045414550,37150,37150,37150,37150,0
20241023,114800,1045414550,37150,37150,37150,37150,0
20241023,114700,1045414550,37150,37150,37150,37150,0
20241023,114600,1045414550,37150,37150,37150,37150,50
20241023,114500,1043557050,37150,37150,37150,37150,0
20241023,114400,1043557050,37150,37150,37150,37150,0
20241023,114300,1043557050,37150,37200,37200,37150,89
20241023,114200,1040247150,37200,37200,37200,37200,1
20241023,114100,1040209950,37200,37200,37200,37200,182
20241023,114000,1033439550,37200,37200,37200,37200,0
20241023,113900,1033439550,37200,37200,37200,37200,62
20241023,113800,1031133150,37250,37250,37250,37250,106
20241023,113700,1027184650,37250,37250,37250,37250,110
20241023,113600,1023087150,37250,37250,37250,37250,50
20241023,113500,1021224650,37250,37250,37250,37250,0
20241023,113400,1021224650,37250,37250,37250,37250,1
20241023,113300,1021187400,37250,37250,37250,37250,95
20241023,113200,1017648650,37250,37250,37250,37250,0
20241023,113100,1017648650,37250,37250,37250,37250,0
20241023,113000,1017648650,37250,37250,37250,37250,102
20241023,112900,1013849150,37300,37250,37300,37250,66
20241023,112800,1011390000,37250,37250,37250,37250,5
20241023,112700,1011203750,37250,37250,37250,37250,405
20241023,112600,996117500,37200,37150,37200,37150,383
20241023,112500,981872750,37150,37150,37150,37150,21
20241023,112400,981092600,37100,37100,37100,37100,0
20241023,112300,981092600,37100,37150,37150,37100,11
20241023,112200,980684450,37150,37150,37150,37150,269
20241023,112100,970691100,37100,37050,37100,37050,233
20241023,112000,962052600,37000,37000,37000,37000,0
20241023,111900,962052600,37000,36950,37000,36950,311
20241023,111800,950548750,36950,36950,36950,36950,0
20241023,111700,950548750,36950,36950,36950,36950,0
20241023,111600,950548750,36950,36950,37000,36950,226
20241023,111500,942196200,36900,36950,36950,36900,211
20241023,111400,934401600,37000,36950,37000,36950,68
20241023,111300,931888350,36950,36950,36950,36950,18
20241023,111200,931223250,37000,37000,37000,37000,56
20241023,111100,929151250,36850,36900,36950,36850,239
20241023,111000,920331450,36900,36900,36900,36900,13
20241023,110900,919851750,36900,36850,36900,36850,62
20241023,110800,917566400,36900,36900,36900,36900,16
20241023,110700,916976000,36850,36900,36900,36850,158
20241023,110600,911153350,36900,36900,36900,36850,285
20241023,110500,900650000,36850,36850,36850,36850,26
20241023,110400,899691900,36850,36850,36850,36850,15
20241023,110300,899139150,36850,36850,36850,36850,13
20241023,110200,898660100,36800,36850,36850,36800,169
20241023,110100,892434450,36850,36850,36850,36850,32
20241023,110000,891255250,36850,36850,36850,36850,17
20241023,105900,890628800,36850,36850,36850,36800,181
20241023,105800,883962100,36850,36850,36850,36850,15
20241023,105700,883409350,36850,36800,36850,36800,24
20241023,105600,882525950,36850,36800,36850,36800,61
20241023,105500,880280450,36800,36800,36850,36800,94
20241023,105400,876821150,36800,36800,36800,36800,23
20241023,105300,875974750,36800,36800,36800,36800,9
20241023,105200,875643550,36750,36800,36800,36750,65
20241023,105100,873252000,36750,36800,36800,36750,12
20241023,105000,872810950,36800,36800,36800,36800,1
20241023,104900,872774150,36800,36800,36800,36750,177
20241023,104800,866263900,36750,36750,36750,36750,1
20241023,104700,866227150,36750,36750,36750,36750,263
20241023,104600,856561900,36750,36750,36750,36750,49
20241023,104500,854761150,36750,36750,36750,36750,251
20241023,104400,845536900,36800,36800,36800,36750,115
20241023,104300,841309900,36800,36800,36800,36800,107
20241023,104200,837372300,36800,36800,36800,36750,88
20241023,104100,834136900,36800,36800,36800,36800,0
20241023,104000,834136900,36800,36800,36800,36800,68
20241023,103900,831634500,36800,36800,36800,36750,169
20241023,103800,825418350,36800,36800,36800,36800,0
20241023,103700,825418350,36800,36800,36800,36800,12
20241023,103600,824976750,36800,36850,36850,36800,67
20241023,103500,822509500,36800,36750,36800,36750,33
20241023,103400,821295250,36750,36800,36800,36750,95
20241023,103300,817802200,36800,36800,36800,36800,40
20241023,103200,816330200,36750,36900,36900,36750,471
20241023,103100,798990650,36900,36900,36900,36900,31
20241023,103000,797846750,36900,36900,36900,36900,50
20241023,102900,796001750,36850,36800,36850,36800,61
20241023,102800,793756700,36850,36850,36850,36850,13
20241023,102700,793277650,36850,36850,36850,36850,50
20241023,102600,791435150,36850,36850,36850,36850,1
20241023,102500,791398300,36900,36800,36900,36800,11
20241023,102400,790992900,36750,36750,36750,36750,0
20241023,102300,790992900,36750,36800,36800,36750,181
20241023,102200,784333600,36750,36750,36750,36750,247
20241023,102100,775256350,36750,36750,36750,36750,1
20241023,102000,775219600,36700,36750,36750,36700,39
20241023,101900,773787000,36700,36700,36700,36700,44
20241023,101800,772172200,36750,36750,36750,36750,16
20241023,101700,771584200,36750,36750,36750,36750,34
20241023,101600,770334700,36750,36750,36750,36750,1
20241023,101500,770297950,36700,36800,36800,36650,650
20241023,101400,746457600,36700,36750,36800,36700,399
20241023,101300,731813200,36700,36800,36800,36700,2672
20241023,101200,633614900,36850,36900,36900,36850,109
20241023,101100,629597650,36900,36900,36900,36900,0
20241023,101000,629597650,36900,36850,36900,36850,204
20241023,100900,622079750,36900,36900,36900,36900,14
20241023,100800,621563150,36850,36850,36850,36850,2
20241023,100700,621489450,36900,36850,36900,36850,58
20241023,100600,619351800,36850,36800,36850,36800,63
20241023,100500,617033350,36850,36800,36850,36800,48
20241023,100400,615266900,36800,36800,36800,36750,253
20241023,100300,605963300,36850,36850,36850,36850,0
20241023,100200,605963300,36850,36850,36850,36850,43
20241023,100100,604378750,36850,36850,36850,36850,2
20241023,100000,604305050,36850,36850,36850,36850,112
20241023,095900,600177850,36850,36800,36850,36800,668
20241023,095800,575595200,36800,36800,36800,36800,312
20241023,095700,564113600,36800,36850,36850,36750,2174
20241023,095600,484102100,36850,36900,36900,36850,190
20241023,095500,477099700,36900,36950,36950,36850,496
20241023,095400,458790700,36950,36900,36950,36900,72
20241023,095300,456130950,36950,36950,36950,36950,286
20241023,095200,445563250,36950,37000,37000,36950,634
20241023,095100,422105300,37050,37050,37050,37050,5
20241023,095000,421920050,37050,37050,37050,37050,14
20241023,094900,421401350,37000,37000,37000,37000,40
20241023,094800,419921350,37000,37000,37000,37000,35
20241023,094700,418626350,37050,37000,37050,37000,31
20241023,094600,417478800,37000,37000,37000,37000,16
20241023,094500,416886800,37050,37050,37050,37050,67
20241023,094400,414404450,37050,37050,37050,37050,90
20241023,094300,411069950,37100,37100,37100,37100,0
20241023,094200,411069950,37100,37050,37100,37050,74
20241023,094100,408325000,37050,37000,37150,37000,209
20241023,094000,400591450,37000,37050,37050,37000,117
20241023,093900,396260550,37150,37150,37150,37150,11
20241023,093800,395851900,37150,37000,37150,37000,204
20241023,093700,388291650,37050,37050,37050,37050,14
20241023,093600,387772950,37000,37050,37050,37000,75
20241023,093500,384997150,37050,37050,37050,37050,61
20241023,093400,382737100,37050,37100,37100,37000,552
20241023,093300,362278650,37100,37150,37150,37100,13
20241023,093200,361796250,37100,37100,37100,37100,30
20241023,093100,360683250,37050,37050,37050,37050,0
20241023,093000,360683250,37050,37050,37150,37000,153
20241023,092900,355008550,37000,37000,37000,37000,161
20241023,092800,349051550,37000,37000,37000,37000,2
20241023,092700,348977550,37000,37050,37100,36950,2619
20241023,092600,252048900,37100,37100,37100,37100,7
20241023,092500,251789200,37050,37050,37050,37050,99
20241023,092400,248121250,37100,37050,37100,37050,121
20241023,092300,243636600,37050,37050,37050,37050,38
20241023,092200,242228700,37050,37050,37150,37000,88
20241023,092100,238967600,37050,37050,37050,37050,341
20241023,092000,226333550,37100,37100,37150,37050,676
20241023,091900,201271900,37150,37150,37150,37150,10
20241023,091800,200900400,37100,37100,37150,37100,144
20241023,091700,195557850,37150,37100,37150,37100,6
20241023,091600,195335000,37150,37100,37200,37100,60
20241023,091500,193104950,37100,37100,37100,37100,56
20241023,091400,191027350,37150,37150,37150,37100,1575
20241023,091300,132589550,37150,37200,37200,37150,639
20241023,091200,108832000,37200,37200,37200,37200,138
20241023,091100,103698400,37200,37400,37400,37200,562
20241023,091000,82732050,37400,37400,37400,37350,13
20241023,090900,82246250,37400,37400,37400,37400,4
20241023,090800,82096650,37400,37350,37400,37350,155
20241023,090700,76306550,37400,37650,37650,37400,1100
20241023,090600,35090400,37600,37550,37600,37550,115
20241023,090500,30768550,37600,37400,37600,37400,320
20241023,090400,18784850,37550,37350,37550,37300,150
20241023,090300,13187650,37350,37550,37550,37350,26
20241023,090200,12213350,37300,37300,37300,37300,0
20241023,090100,12213350,37300,37300,37300,37300,0
20241023,090000,12213350,37300,37600,37600,37300,325
Reference in New Issue Copy Permalink