ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/078340/min/candle-20241028.csv

656 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
20241028,195300,2963305650,39200,39200,39200,39200,766
20241028,195200,2963305650,39200,39200,39200,39200,0
20241028,195100,2963305650,39200,39200,39200,39200,0
20241028,195000,2963305650,39200,39200,39200,39200,0
20241028,194900,2963305650,39200,39200,39200,39200,0
20241028,194800,2963305650,39200,39200,39200,39200,0
20241028,194700,2963305650,39200,39200,39200,39200,0
20241028,194600,2963305650,39200,39200,39200,39200,0
20241028,194500,2963305650,39200,39200,39200,39200,0
20241028,194400,2963305650,39200,39200,39200,39200,0
20241028,194300,2963305650,39200,39200,39200,39200,0
20241028,194200,2963305650,39200,39200,39200,39200,0
20241028,194100,2963305650,39200,39200,39200,39200,0
20241028,194000,2963305650,39200,39200,39200,39200,0
20241028,193900,2963305650,39200,39200,39200,39200,0
20241028,193800,2963305650,39200,39200,39200,39200,0
20241028,193700,2963305650,39200,39200,39200,39200,0
20241028,193600,2963305650,39200,39200,39200,39200,0
20241028,193500,2963305650,39200,39200,39200,39200,0
20241028,193400,2963305650,39200,39200,39200,39200,0
20241028,193300,2963305650,39200,39200,39200,39200,0
20241028,193200,2963305650,39200,39200,39200,39200,0
20241028,193100,2963305650,39200,39200,39200,39200,0
20241028,193000,2963305650,39200,39200,39200,39200,0
20241028,192900,2963305650,39200,39200,39200,39200,0
20241028,192800,2963305650,39200,39200,39200,39200,0
20241028,192700,2963305650,39200,39200,39200,39200,0
20241028,192600,2963305650,39200,39200,39200,39200,0
20241028,192500,2963305650,39200,39200,39200,39200,0
20241028,192400,2963305650,39200,39200,39200,39200,0
20241028,192300,2963305650,39200,39200,39200,39200,766
20241028,192200,2963305650,39200,39200,39200,39200,0
20241028,192100,2963305650,39200,39200,39200,39200,0
20241028,192000,2963305650,39200,39200,39200,39200,0
20241028,191900,2963305650,39200,39200,39200,39200,0
20241028,191800,2963305650,39200,39200,39200,39200,0
20241028,191700,2963305650,39200,39200,39200,39200,0
20241028,191600,2963305650,39200,39200,39200,39200,0
20241028,191500,2963305650,39200,39200,39200,39200,0
20241028,191400,2963305650,39200,39200,39200,39200,0
20241028,191300,2963305650,39200,39200,39200,39200,0
20241028,191200,2963305650,39200,39200,39200,39200,0
20241028,191100,2963305650,39200,39200,39200,39200,0
20241028,191000,2963305650,39200,39200,39200,39200,0
20241028,190900,2963305650,39200,39200,39200,39200,0
20241028,190800,2963305650,39200,39200,39200,39200,0
20241028,190700,2963305650,39200,39200,39200,39200,0
20241028,190600,2963305650,39200,39200,39200,39200,0
20241028,190500,2963305650,39200,39200,39200,39200,0
20241028,190400,2963305650,39200,39200,39200,39200,0
20241028,190300,2963305650,39200,39200,39200,39200,0
20241028,190200,2963305650,39200,39200,39200,39200,0
20241028,190100,2963305650,39200,39200,39200,39200,0
20241028,190000,2963305650,39200,39200,39200,39200,0
20241028,185900,2963305650,39200,39200,39200,39200,0
20241028,185800,2963305650,39200,39200,39200,39200,0
20241028,185700,2963305650,39200,39200,39200,39200,0
20241028,185600,2963305650,39200,39200,39200,39200,0
20241028,185500,2963305650,39200,39200,39200,39200,0
20241028,185400,2963305650,39200,39200,39200,39200,0
20241028,185300,2963305650,39200,39200,39200,39200,766
20241028,185200,2963305650,39200,39200,39200,39200,0
20241028,185100,2963305650,39200,39200,39200,39200,0
20241028,185000,2963305650,39200,39200,39200,39200,0
20241028,184900,2963305650,39200,39200,39200,39200,0
20241028,184800,2963305650,39200,39200,39200,39200,0
20241028,184700,2963305650,39200,39200,39200,39200,0
20241028,184600,2963305650,39200,39200,39200,39200,0
20241028,184500,2963305650,39200,39200,39200,39200,0
20241028,184400,2963305650,39200,39200,39200,39200,0
20241028,184300,2963305650,39200,39200,39200,39200,0
20241028,184200,2963305650,39200,39200,39200,39200,0
20241028,184100,2963305650,39200,39200,39200,39200,0
20241028,184000,2963305650,39200,39200,39200,39200,0
20241028,183900,2963305650,39200,39200,39200,39200,0
20241028,183800,2963305650,39200,39200,39200,39200,0
20241028,183700,2963305650,39200,39200,39200,39200,0
20241028,183600,2963305650,39200,39200,39200,39200,0
20241028,183500,2963305650,39200,39200,39200,39200,0
20241028,183400,2963305650,39200,39200,39200,39200,0
20241028,183300,2963305650,39200,39200,39200,39200,0
20241028,183200,2963305650,39200,39200,39200,39200,0
20241028,183100,2963305650,39200,39200,39200,39200,0
20241028,183000,2963305650,39200,39200,39200,39200,0
20241028,182900,2963305650,39200,39200,39200,39200,0
20241028,182800,2963305650,39200,39200,39200,39200,0
20241028,182700,2963305650,39200,39200,39200,39200,0
20241028,182600,2963305650,39200,39200,39200,39200,0
20241028,182500,2963305650,39200,39200,39200,39200,0
20241028,182400,2963305650,39200,39200,39200,39200,0
20241028,182300,2963305650,39200,39200,39200,39200,766
20241028,182200,2963305650,39200,39200,39200,39200,0
20241028,182100,2963305650,39200,39200,39200,39200,0
20241028,182000,2963305650,39200,39200,39200,39200,0
20241028,181900,2963305650,39200,39200,39200,39200,0
20241028,181800,2963305650,39200,39200,39200,39200,0
20241028,181700,2963305650,39200,39200,39200,39200,0
20241028,181600,2963305650,39200,39200,39200,39200,0
20241028,181500,2963305650,39200,39200,39200,39200,0
20241028,181400,2963305650,39200,39200,39200,39200,0
20241028,181300,2963305650,39200,39200,39200,39200,0
20241028,181200,2963305650,39200,39200,39200,39200,0
20241028,181100,2963305650,39200,39200,39200,39200,0
20241028,181000,2963305650,39200,39200,39200,39200,0
20241028,180900,2963305650,39200,39200,39200,39200,0
20241028,180800,2963305650,39200,39200,39200,39200,0
20241028,180700,2963305650,39200,39200,39200,39200,0
20241028,180600,2963305650,39200,39200,39200,39200,0
20241028,180500,2963305650,39200,39200,39200,39200,0
20241028,180400,2963305650,39200,39200,39200,39200,0
20241028,180300,2963305650,39200,39200,39200,39200,0
20241028,180200,2963305650,39200,39200,39200,39200,0
20241028,180100,2963305650,39200,39200,39200,39200,0
20241028,180000,2963305650,39200,39200,39200,39200,0
20241028,175900,2963305650,39200,39200,39200,39200,0
20241028,175800,2963305650,39200,39200,39200,39200,0
20241028,175700,2963305650,39200,39200,39200,39200,0
20241028,175600,2963305650,39200,39200,39200,39200,0
20241028,175500,2963305650,39200,39200,39200,39200,0
20241028,175400,2963305650,39200,39200,39200,39200,0
20241028,175300,2963305650,39200,39200,39200,39200,766
20241028,175200,2963305650,39200,39200,39200,39200,0
20241028,175100,2963305650,39200,39200,39200,39200,0
20241028,175000,2963305650,39200,39200,39200,39200,0
20241028,174900,2963305650,39200,39200,39200,39200,0
20241028,174800,2963305650,39200,39200,39200,39200,0
20241028,174700,2963305650,39200,39200,39200,39200,0
20241028,174600,2963305650,39200,39200,39200,39200,0
20241028,174500,2963305650,39200,39200,39200,39200,0
20241028,174400,2963305650,39200,39200,39200,39200,0
20241028,174300,2963305650,39200,39200,39200,39200,0
20241028,174200,2963305650,39200,39200,39200,39200,0
20241028,174100,2963305650,39200,39200,39200,39200,0
20241028,174000,2963305650,39200,39200,39200,39200,0
20241028,173900,2963305650,39200,39200,39200,39200,0
20241028,173800,2963305650,39200,39200,39200,39200,0
20241028,173700,2963305650,39200,39200,39200,39200,0
20241028,173600,2963305650,39200,39200,39200,39200,0
20241028,173500,2963305650,39200,39200,39200,39200,0
20241028,173400,2963305650,39200,39200,39200,39200,0
20241028,173300,2963305650,39200,39200,39200,39200,0
20241028,173200,2963305650,39200,39200,39200,39200,0
20241028,173100,2963305650,39200,39200,39200,39200,0
20241028,173000,2963305650,39200,39200,39200,39200,0
20241028,172900,2963305650,39200,39200,39200,39200,0
20241028,172800,2963305650,39200,39200,39200,39200,0
20241028,172700,2963305650,39200,39200,39200,39200,0
20241028,172600,2963305650,39200,39200,39200,39200,0
20241028,172500,2963305650,39200,39200,39200,39200,0
20241028,172400,2963305650,39200,39200,39200,39200,0
20241028,172300,2963305650,39200,39200,39200,39200,766
20241028,172200,2963305650,39200,39200,39200,39200,0
20241028,172100,2963305650,39200,39200,39200,39200,0
20241028,172000,2963305650,39200,39200,39200,39200,0
20241028,171900,2963305650,39200,39200,39200,39200,0
20241028,171800,2963305650,39200,39200,39200,39200,0
20241028,171700,2963305650,39200,39200,39200,39200,0
20241028,171600,2963305650,39200,39200,39200,39200,0
20241028,171500,2963305650,39200,39200,39200,39200,0
20241028,171400,2963305650,39200,39200,39200,39200,0
20241028,171300,2963305650,39200,39200,39200,39200,0
20241028,171200,2963305650,39200,39200,39200,39200,0
20241028,171100,2963305650,39200,39200,39200,39200,0
20241028,171000,2963305650,39200,39200,39200,39200,0
20241028,170900,2963305650,39200,39200,39200,39200,0
20241028,170800,2963305650,39200,39200,39200,39200,0
20241028,170700,2963305650,39200,39200,39200,39200,0
20241028,170600,2963305650,39200,39200,39200,39200,0
20241028,170500,2963305650,39200,39200,39200,39200,0
20241028,170400,2963305650,39200,39200,39200,39200,0
20241028,170300,2963305650,39200,39200,39200,39200,0
20241028,170200,2963305650,39200,39200,39200,39200,0
20241028,170100,2963305650,39200,39200,39200,39200,0
20241028,170000,2963305650,39200,39200,39200,39200,0
20241028,165900,2963305650,39200,39200,39200,39200,0
20241028,165800,2963305650,39200,39200,39200,39200,0
20241028,165700,2963305650,39200,39200,39200,39200,0
20241028,165600,2963305650,39200,39200,39200,39200,0
20241028,165500,2963305650,39200,39200,39200,39200,0
20241028,165400,2963305650,39200,39200,39200,39200,0
20241028,165300,2963305650,39200,39200,39200,39200,766
20241028,165200,2963305650,39200,39200,39200,39200,0
20241028,165100,2963305650,39200,39200,39200,39200,0
20241028,165000,2963305650,39200,39200,39200,39200,0
20241028,164900,2963305650,39200,39200,39200,39200,0
20241028,164800,2963305650,39200,39200,39200,39200,0
20241028,164700,2963305650,39200,39200,39200,39200,0
20241028,164600,2963305650,39200,39200,39200,39200,0
20241028,164500,2963305650,39200,39200,39200,39200,0
20241028,164400,2963305650,39200,39200,39200,39200,0
20241028,164300,2963305650,39200,39200,39200,39200,0
20241028,164200,2963305650,39200,39200,39200,39200,0
20241028,164100,2963305650,39200,39200,39200,39200,0
20241028,164000,2963305650,39200,39200,39200,39200,0
20241028,163900,2963305650,39200,39200,39200,39200,0
20241028,163800,2963305650,39200,39200,39200,39200,0
20241028,163700,2963305650,39200,39200,39200,39200,0
20241028,163600,2963305650,39200,39200,39200,39200,0
20241028,163500,2963305650,39200,39200,39200,39200,0
20241028,163400,2963305650,39200,39200,39200,39200,0
20241028,163300,2963305650,39200,39200,39200,39200,0
20241028,163200,2963305650,39200,39200,39200,39200,0
20241028,163100,2963305650,39200,39200,39200,39200,0
20241028,163000,2963305650,39200,39200,39200,39200,0
20241028,162900,2963305650,39200,39200,39200,39200,0
20241028,162800,2963305650,39200,39200,39200,39200,0
20241028,162700,2963305650,39200,39200,39200,39200,0
20241028,162600,2963305650,39200,39200,39200,39200,0
20241028,162500,2963305650,39200,39200,39200,39200,0
20241028,162400,2963305650,39200,39200,39200,39200,0
20241028,162300,2963305650,39200,39200,39200,39200,766
20241028,162200,2963305650,39200,39200,39200,39200,0
20241028,162100,2963305650,39200,39200,39200,39200,0
20241028,162000,2963305650,39200,39200,39200,39200,0
20241028,161900,2963305650,39200,39200,39200,39200,0
20241028,161800,2963305650,39200,39200,39200,39200,0
20241028,161700,2963305650,39200,39200,39200,39200,0
20241028,161600,2963305650,39200,39200,39200,39200,0
20241028,161500,2963305650,39200,39200,39200,39200,0
20241028,161400,2963305650,39200,39200,39200,39200,0
20241028,161300,2963305650,39200,39200,39200,39200,0
20241028,161200,2963305650,39200,39200,39200,39200,0
20241028,161100,2963305650,39200,39200,39200,39200,0
20241028,161000,2963305650,39200,39200,39200,39200,0
20241028,160900,2963305650,39200,39200,39200,39200,0
20241028,160800,2963305650,39200,39200,39200,39200,0
20241028,160700,2963305650,39200,39200,39200,39200,0
20241028,160600,2963305650,39200,39200,39200,39200,0
20241028,160500,2963305650,39200,39200,39200,39200,0
20241028,160400,2963305650,39200,39200,39200,39200,0
20241028,160300,2963305650,39200,39200,39200,39200,0
20241028,160200,2963305650,39200,39200,39200,39200,0
20241028,160100,2963305650,39200,39200,39200,39200,0
20241028,160000,2963305650,39200,39200,39200,39200,0
20241028,155900,2963305650,39200,39200,39200,39200,0
20241028,155800,2963305650,39200,39200,39200,39200,0
20241028,155700,2963305650,39200,39200,39200,39200,0
20241028,155600,2963305650,39200,39200,39200,39200,0
20241028,155500,2963305650,39200,39200,39200,39200,0
20241028,155400,2963305650,39200,39200,39200,39200,0
20241028,155300,2963305650,39200,39200,39200,39200,766
20241028,155200,2963305650,39200,39200,39200,39200,0
20241028,155100,2963305650,39200,39200,39200,39200,0
20241028,155000,2963305650,39200,39200,39200,39200,0
20241028,154900,2963305650,39200,39200,39200,39200,0
20241028,154800,2963305650,39200,39200,39200,39200,0
20241028,154700,2963305650,39200,39200,39200,39200,0
20241028,154600,2963305650,39200,39200,39200,39200,0
20241028,154500,2963305650,39200,39200,39200,39200,0
20241028,154400,2963305650,39200,39200,39200,39200,0
20241028,154300,2963305650,39200,39200,39200,39200,0
20241028,154200,2963305650,39200,39200,39200,39200,0
20241028,154100,2963305650,39200,39200,39200,39200,0
20241028,154000,2963305650,39200,39200,39200,39200,0
20241028,153900,2963305650,39200,39200,39200,39200,0
20241028,153800,2963305650,39200,39200,39200,39200,0
20241028,153700,2963305650,39200,39200,39200,39200,0
20241028,153600,2963305650,39200,39200,39200,39200,0
20241028,153500,2963305650,39200,39200,39200,39200,0
20241028,153400,2963305650,39200,39200,39200,39200,0
20241028,153300,2963305650,39200,39200,39200,39200,0
20241028,153200,2963305650,39200,39200,39200,39200,0
20241028,153100,2963305650,39200,39200,39200,39200,0
20241028,153000,2963305650,39200,39200,39200,39200,766
20241028,152900,2933278450,39350,39350,39350,39350,0
20241028,152800,2933278450,39350,39350,39350,39350,0
20241028,152700,2933278450,39350,39350,39350,39350,0
20241028,152600,2933278450,39350,39350,39350,39350,0
20241028,152500,2933278450,39350,39350,39350,39350,0
20241028,152400,2933278450,39350,39350,39350,39350,0
20241028,152300,2933278450,39350,39350,39350,39350,0
20241028,152200,2933278450,39350,39350,39350,39350,0
20241028,152100,2933278450,39350,39350,39350,39350,0
20241028,152000,2933278450,39350,39350,39350,39350,0
20241028,151900,2933278450,39350,39200,39350,39100,186
20241028,151800,2925988850,39200,39150,39250,39100,303
20241028,151700,2914137500,39100,39250,39250,39100,69
20241028,151600,2911433100,39250,39200,39250,39200,90
20241028,151500,2907904400,39200,39350,39400,39200,1100
20241028,151400,2864667550,39350,39400,39400,39350,344
20241028,151300,2851116600,39400,39500,39500,39400,253
20241028,151200,2841136400,39450,39450,39500,39450,120
20241028,151100,2836401900,39450,39500,39500,39450,35
20241028,151000,2835020750,39500,39550,39600,39500,269
20241028,150900,2824383850,39550,39500,39550,39500,186
20241028,150800,2817030550,39550,39500,39550,39500,723
20241028,150700,2788463750,39500,39500,39500,39450,244
20241028,150600,2778825800,39500,39450,39500,39450,273
20241028,150500,2768044100,39450,39450,39500,39350,270
20241028,150400,2757392100,39450,39500,39500,39400,304
20241028,150300,2745390650,39500,39450,39500,39450,161
20241028,150200,2739031300,39400,39450,39500,39400,268
20241028,150100,2728451750,39450,39400,39500,39400,202
20241028,150000,2720481100,39400,39450,39500,39400,255
20241028,145900,2710423850,39500,39500,39500,39450,295
20241028,145800,2698773450,39500,39450,39500,39400,274
20241028,145700,2687960900,39500,39500,39500,39450,196
20241028,145600,2680219750,39500,39450,39500,39450,190
20241028,145500,2672717000,39500,39500,39500,39450,356
20241028,145400,2658664000,39500,39450,39500,39450,392
20241028,145300,2643187200,39450,39450,39450,39450,187
20241028,145200,2635810050,39450,39450,39450,39400,257
20241028,145100,2625671450,39400,39400,39450,39400,209
20241028,145000,2617428950,39400,39400,39400,39400,225
20241028,144900,2608563950,39400,39350,39400,39350,285
20241028,144800,2597341550,39300,39400,39450,39300,534
20241028,144700,2576340900,39400,39400,39400,39350,179
20241028,144600,2569288350,39400,39350,39400,39300,217
20241028,144500,2560741500,39350,39400,39400,39350,232
20241028,144400,2551609600,39400,39400,39400,39300,223
20241028,144300,2542823650,39350,39350,39350,39300,240
20241028,144200,2533379700,39350,39350,39350,39300,136
20241028,144100,2528031600,39300,39400,39400,39300,425
20241028,144000,2511316400,39400,39400,39400,39350,196
20241028,143900,2503594300,39400,39400,39400,39350,191
20241028,143800,2496074000,39350,39250,39400,39200,2401
20241028,143700,2401717150,39250,39250,39250,39200,1226
20241028,143600,2353596900,39250,39250,39250,39200,324
20241028,143500,2340886600,39250,39250,39250,39250,463
20241028,143400,2322713850,39250,39250,39250,39200,244
20241028,143300,2313141100,39200,39250,39250,39200,225
20241028,143200,2304311900,39250,39250,39250,39200,210
20241028,143100,2296069950,39250,39200,39250,39200,204
20241028,143000,2288064050,39250,39200,39250,39200,651
20241028,142900,2262516300,39200,39300,39300,39200,217
20241028,142800,2253996350,39300,39200,39300,39100,1608
20241028,142700,2190917750,39250,39300,39300,39250,163
20241028,142600,2184519400,39250,39250,39250,39250,263
20241028,142500,2174196650,39250,39250,39300,39200,340
20241028,142400,2160849950,39250,39250,39300,39250,161
20241028,142300,2154528300,39250,39250,39300,39200,314
20241028,142200,2142202550,39300,39200,39300,39200,244
20241028,142100,2132625250,39250,39200,39250,39150,196
20241028,142000,2124935700,39200,39150,39200,39150,179
20241028,141900,2117922750,39150,39100,39150,39100,155
20241028,141800,2111854650,39150,39200,39200,39150,288
20241028,141700,2100568850,39250,39200,39250,39100,664
20241028,141600,2074579650,39200,39200,39250,39200,142
20241028,141500,2069009500,39200,39150,39200,39150,275
20241028,141400,2058234500,39150,39200,39200,39150,327
20241028,141300,2045423850,39200,39200,39200,39150,312
20241028,141200,2033199950,39200,39200,39200,39200,242
20241028,141100,2023713550,39150,39150,39200,39150,143
20241028,141000,2018111550,39100,39150,39250,39100,191
20241028,140900,2010629550,39250,39250,39250,39050,401
20241028,140800,1994922300,39250,39200,39250,39200,270
20241028,140700,1984327250,39250,39200,39300,39200,289
20241028,140600,1972979050,39200,39250,39250,39200,118
20241028,140500,1968349000,39250,39250,39250,39150,307
20241028,140400,1956306600,39250,39200,39250,39200,289
20241028,140300,1944963750,39200,39200,39200,39150,202
20241028,140200,1937047350,39200,39200,39200,39150,201
20241028,140100,1929174200,39200,39200,39200,39150,380
20241028,140000,1914280750,39200,39150,39200,39100,366
20241028,135900,1899951700,39150,39100,39150,39100,218
20241028,135800,1891417100,39150,39000,39200,38950,2823
20241028,135700,1781253100,38950,38750,39000,38750,2145
20241028,135600,1697909100,38600,38600,38700,38600,929
20241028,135500,1661999550,38600,38600,38600,38550,55
20241028,135400,1659877550,38600,38600,38600,38550,15
20241028,135300,1659298600,38600,38600,38600,38550,83
20241028,135200,1656094900,38600,38600,38600,38550,69
20241028,135100,1653433750,38550,38600,38600,38550,26
20241028,135000,1652430250,38600,38600,38600,38550,144
20241028,134900,1646872950,38600,38500,38600,38500,2302
20241028,134800,1558181650,38500,38500,38500,38500,14
20241028,134700,1557642650,38450,38500,38500,38450,25
20241028,134600,1556681350,38500,38450,38500,38450,28
20241028,134500,1555604700,38400,38400,38400,38400,28
20241028,134400,1554529500,38400,38400,38400,38400,0
20241028,134300,1554529500,38400,38400,38400,38400,10
20241028,134200,1554145500,38400,38450,38450,38400,525
20241028,134100,1533960500,38500,38500,38500,38500,20
20241028,134000,1533190500,38450,38450,38450,38450,25
20241028,133900,1532229250,38450,38450,38500,38450,74
20241028,133800,1529383800,38450,38450,38450,38450,0
20241028,133700,1529383800,38450,38450,38450,38450,21
20241028,133600,1528576350,38450,38450,38450,38450,100
20241028,133500,1524731350,38450,38450,38450,38450,36
20241028,133400,1523347150,38450,38500,38500,38450,106
20241028,133300,1519267050,38550,38550,38550,38550,0
20241028,133200,1519267050,38550,38600,38600,38550,21
20241028,133100,1518457450,38500,38500,38500,38500,0
20241028,133000,1518457450,38500,38600,38650,38500,634
20241028,132900,1493986150,38600,38600,38600,38550,35
20241028,132800,1492636250,38600,38600,38600,38600,20
20241028,132700,1491864250,38550,38550,38550,38550,27
20241028,132600,1490823400,38600,38600,38600,38550,20
20241028,132500,1490052200,38550,38550,38550,38550,0
20241028,132400,1490052200,38550,38550,38550,38550,19
20241028,132300,1489319750,38550,38550,38550,38550,0
20241028,132200,1489319750,38550,38500,38550,38500,113
20241028,132100,1484965000,38550,38550,38550,38550,76
20241028,132000,1482035200,38550,38550,38550,38550,10
20241028,131900,1481649700,38550,38500,38550,38500,30
20241028,131800,1480493850,38550,38550,38550,38550,1
20241028,131700,1480455300,38550,38550,38550,38500,35
20241028,131600,1479106150,38550,38550,38550,38550,491
20241028,131500,1460178100,38550,38550,38550,38550,0
20241028,131400,1460178100,38550,38500,38550,38500,30
20241028,131300,1459023050,38500,38500,38500,38500,124
20241028,131200,1454249050,38500,38500,38500,38500,4
20241028,131100,1454095050,38500,38500,38500,38500,25
20241028,131000,1453132550,38500,38500,38500,38500,0
20241028,130900,1453132550,38500,38500,38500,38500,19
20241028,130800,1452401050,38550,38500,38550,38500,64
20241028,130700,1449933950,38500,38500,38500,38500,2
20241028,130600,1449856950,38500,38500,38500,38500,83
20241028,130500,1446661450,38500,38500,38500,38500,0
20241028,130400,1446661450,38500,38550,38550,38500,28
20241028,130300,1445583250,38550,38550,38550,38550,3
20241028,130200,1445467600,38500,38500,38500,38500,0
20241028,130100,1445467600,38500,38500,38500,38500,23
20241028,130000,1444582100,38500,38500,38500,38500,1
20241028,125900,1444543600,38550,38550,38550,38550,292
20241028,125800,1433287000,38550,38550,38550,38500,253
20241028,125700,1423536400,38500,38500,38500,38500,39
20241028,125600,1422034900,38500,38500,38500,38500,65
20241028,125500,1419532400,38500,38500,38500,38500,0
20241028,125400,1419532400,38500,38500,38550,38450,979
20241028,125300,1381833700,38450,38450,38450,38450,0
20241028,125200,1381833700,38450,38450,38450,38450,10
20241028,125100,1381449200,38500,38450,38500,38450,92
20241028,125000,1377908800,38500,38450,38500,38400,138
20241028,124900,1372601900,38400,38400,38400,38400,19
20241028,124800,1371872300,38400,38400,38400,38400,0
20241028,124700,1371872300,38400,38400,38400,38400,2
20241028,124600,1371795500,38400,38400,38400,38400,22
20241028,124500,1370950700,38450,38450,38450,38450,0
20241028,124400,1370950700,38450,38400,38450,38400,12
20241028,124300,1370489400,38400,38400,38400,38400,23
20241028,124200,1369606200,38450,38450,38450,38450,3
20241028,124100,1369490850,38400,38400,38400,38400,16
20241028,124000,1368876450,38450,38450,38450,38450,1
20241028,123900,1368838000,38450,38450,38450,38450,2
20241028,123800,1368761100,38450,38450,38450,38450,14
20241028,123700,1368222800,38450,38450,38450,38450,48
20241028,123600,1366377200,38400,38450,38450,38400,28
20241028,123500,1365301850,38450,38450,38450,38450,11
20241028,123400,1364878900,38450,38450,38450,38450,1
20241028,123300,1364840450,38450,38450,38450,38450,8
20241028,123200,1364532850,38450,38450,38450,38450,6
20241028,123100,1364302150,38450,38400,38450,38400,81
20241028,123000,1361189550,38400,38400,38400,38400,2
20241028,122900,1361112750,38400,38400,38400,38400,9
20241028,122800,1360767150,38400,38400,38400,38400,15
20241028,122700,1360191150,38400,38450,38450,38400,11
20241028,122600,1359768250,38450,38500,38500,38450,48
20241028,122500,1357922600,38450,38450,38450,38450,201
20241028,122400,1350194150,38450,38450,38450,38450,1
20241028,122300,1350155700,38400,38400,38400,38400,18
20241028,122200,1349464500,38400,38400,38400,38400,20
20241028,122100,1348696500,38400,38400,38400,38400,0
20241028,122000,1348696500,38400,38400,38400,38400,30
20241028,121900,1347544500,38400,38400,38400,38400,0
20241028,121800,1347544500,38400,38450,38450,38400,27
20241028,121700,1346507550,38400,38400,38400,38400,0
20241028,121600,1346507550,38400,38450,38450,38400,600
20241028,121500,1323440550,38450,38450,38450,38450,24
20241028,121400,1322517750,38450,38450,38450,38450,59
20241028,121300,1320249200,38400,38450,38450,38400,74
20241028,121200,1317405100,38400,38400,38400,38400,0
20241028,121100,1317405100,38400,38400,38400,38400,0
20241028,121000,1317405100,38400,38400,38400,38400,16
20241028,120900,1316790700,38400,38400,38400,38400,75
20241028,120800,1313910700,38400,38400,38400,38400,22
20241028,120700,1313065900,38400,38400,38400,38400,10
20241028,120600,1312681900,38400,38400,38400,38400,3
20241028,120500,1312566700,38400,38400,38400,38400,32
20241028,120400,1311337900,38400,38400,38400,38400,3
20241028,120300,1311222700,38450,38350,38450,38350,72
20241028,120200,1308459200,38400,38400,38400,38400,0
20241028,120100,1308459200,38400,38400,38400,38400,0
20241028,120000,1308459200,38400,38400,38400,38400,156
20241028,115900,1302468800,38350,38350,38350,38350,8
20241028,115800,1302162000,38300,38350,38350,38300,25
20241028,115700,1301203700,38350,38350,38350,38350,0
20241028,115600,1301203700,38350,38350,38350,38350,2
20241028,115500,1301127000,38350,38350,38350,38350,17
20241028,115400,1300475050,38400,38400,38400,38400,0
20241028,115300,1300475050,38400,38400,38400,38400,50
20241028,115200,1298555050,38400,38400,38400,38400,55
20241028,115100,1296443050,38450,38500,38500,38400,160
20241028,115000,1290292000,38450,38450,38450,38450,17
20241028,114900,1289638350,38450,38450,38450,38450,2
20241028,114800,1289561450,38500,38400,38500,38400,294
20241028,114700,1278256700,38400,38400,38400,38400,37
20241028,114600,1276835900,38400,38400,38400,38400,0
20241028,114500,1276835900,38400,38400,38400,38400,42
20241028,114400,1275223100,38450,38450,38450,38450,0
20241028,114300,1275223100,38450,38400,38450,38400,117
20241028,114200,1270729450,38400,38400,38400,38400,18
20241028,114100,1270038250,38400,38450,38450,38400,203
20241028,114000,1262242900,38400,38400,38400,38400,18
20241028,113900,1261551700,38450,38400,38450,38400,207
20241028,113800,1253600250,38350,38350,38350,38350,6
20241028,113700,1253370150,38350,38300,38350,38300,616
20241028,113600,1229772950,38300,38300,38300,38300,8
20241028,113500,1229466550,38300,38300,38300,38300,27
20241028,113400,1228432450,38300,38300,38300,38300,5
20241028,113300,1228240950,38350,38350,38350,38350,0
20241028,113200,1228240950,38350,38350,38350,38350,49
20241028,113100,1226361800,38350,38350,38350,38350,50
20241028,113000,1224444300,38350,38300,38350,38300,75
20241028,112900,1221568100,38300,38350,38350,38300,19
20241028,112800,1220840250,38350,38300,38350,38300,228
20241028,112700,1212107700,38250,38250,38250,38250,27
20241028,112600,1211074950,38300,38300,38300,38300,19
20241028,112500,1210347250,38300,38300,38300,38300,0
20241028,112400,1210347250,38300,38300,38300,38300,53
20241028,112300,1208317350,38300,38300,38300,38300,10
20241028,112200,1207934350,38300,38300,38300,38300,9
20241028,112100,1207589650,38350,38350,38400,38350,193
20241028,112000,1200187350,38350,38350,38350,38350,4
20241028,111900,1200033950,38300,38350,38350,38300,27
20241028,111800,1198999600,38350,38350,38350,38350,0
20241028,111700,1198999600,38350,38300,38350,38300,26
20241028,111600,1198003600,38350,38250,38350,38250,285
20241028,111500,1187080300,38250,38250,38250,38250,1
20241028,111400,1187042050,38250,38250,38250,38250,9
20241028,111300,1186697800,38250,38250,38250,38250,0
20241028,111200,1186697800,38250,38300,38300,38250,106
20241028,111100,1182640500,38300,38300,38300,38300,10
20241028,111000,1182257500,38300,38250,38400,38200,1052
20241028,110900,1141979400,38200,38200,38200,38200,26
20241028,110800,1140986200,38150,38150,38200,38150,295
20241028,110700,1129721050,38150,38150,38150,38150,1
20241028,110600,1129682900,38150,38100,38150,38100,159
20241028,110500,1123617500,38100,38100,38100,38100,11
20241028,110400,1123198400,38100,38100,38100,38100,6
20241028,110300,1122969800,38100,38050,38100,38050,102
20241028,110200,1119086100,38050,38000,38050,38000,192
20241028,110100,1111781250,38050,37950,38050,37950,225
20241028,110000,1103224050,38000,37950,38000,37950,23
20241028,105900,1102351100,38000,37950,38000,37950,30
20241028,105800,1101212550,37950,37950,37950,37950,23
20241028,105700,1100339700,37950,37900,38000,37900,98
20241028,105600,1096617500,37900,37950,38000,37900,220
20241028,105500,1088262450,37950,37850,37950,37850,119
20241028,105400,1083751700,37850,37850,37850,37850,52
20241028,105300,1081783500,37850,37850,37850,37850,23
20241028,105200,1080912950,37850,37850,37850,37800,25
20241028,105100,1079966800,37850,37850,37850,37850,31
20241028,105000,1078793450,37850,37850,37850,37800,27
20241028,104900,1077771600,37800,37850,37850,37800,47
20241028,104800,1075992850,37850,37800,37850,37800,46
20241028,104700,1074252800,37800,37800,37800,37800,25
20241028,104600,1073307800,37850,37800,37850,37800,51
20241028,104500,1071379500,37800,37850,37850,37800,62
20241028,104400,1069035500,37850,37800,37850,37800,97
20241028,104300,1065366300,37800,37850,37850,37800,53
20241028,104200,1063360500,37850,37850,37850,37850,27
20241028,104100,1062338550,37850,37850,37850,37850,21
20241028,104000,1061543700,37950,37850,37950,37850,110
20241028,103900,1057375950,37800,37800,37800,37800,25
20241028,103800,1056430950,37800,37800,37800,37800,61
20241028,103700,1054125150,37800,37850,37900,37800,397
20241028,103600,1039098800,37850,37850,37850,37850,45
20241028,103500,1037395550,37850,37850,37850,37850,5
20241028,103400,1037206300,37850,37850,37850,37850,71
20241028,103300,1034518950,37850,37850,37900,37850,48
20241028,103200,1032701100,37850,37900,37900,37850,45
20241028,103100,1030996500,37900,37850,37900,37850,51
20241028,103000,1029065550,37850,37850,37850,37850,29
20241028,102900,1027967900,37850,37850,37850,37850,25
20241028,102800,1027021650,37950,37850,37950,37850,107
20241028,102700,1022963400,37900,37850,37900,37850,19
20241028,102600,1022243650,37850,37950,37950,37850,1017
20241028,102500,983691600,37950,38000,38000,37950,10
20241028,102400,983311700,38000,38000,38000,38000,0
20241028,102300,983311700,38000,38000,38000,38000,27
20241028,102200,982285700,38000,38000,38000,38000,21
20241028,102100,981487700,38000,38000,38000,38000,6
20241028,102000,981259700,38000,38000,38000,38000,1
20241028,101900,981221700,37950,38000,38000,37950,58
20241028,101800,979017750,37950,38000,38000,37950,210
20241028,101700,971039850,38200,38200,38200,38200,40
20241028,101600,969511850,38000,38050,38050,38000,40
20241028,101500,967991350,38000,38050,38050,38000,100
20241028,101400,964187000,38050,38150,38150,38050,239
20241028,101300,955071850,38150,38150,38150,38050,149
20241028,101200,949389750,38150,38200,38300,38150,733
20241028,101100,921396150,38150,38100,38150,38100,357
20241028,101000,907777000,38100,38050,38100,38050,382
20241028,100900,893231800,38000,38000,38000,38000,30
20241028,100800,892091800,38050,38050,38050,38050,1
20241028,100700,892053750,38050,38050,38050,38050,1
20241028,100600,892015700,38050,38050,38050,38000,62
20241028,100500,889659150,38000,37950,38050,37950,209
20241028,100400,881723350,37900,37900,37900,37900,10
20241028,100300,881344350,37900,37850,37900,37850,247
20241028,100200,871983500,37850,37850,37850,37850,0
20241028,100100,871983500,37850,37850,37850,37850,25
20241028,100000,871037250,37850,37850,37900,37800,153
20241028,095900,865247100,37900,37900,37900,37900,77
20241028,095800,862328800,37900,37950,37950,37900,87
20241028,095700,859031100,37950,38150,38150,37950,1164
20241028,095600,814715750,38150,38150,38150,38150,4
20241028,095500,814563150,38150,38150,38150,38150,6
20241028,095400,814334250,38150,38150,38150,38150,8
20241028,095300,814029050,38150,38150,38150,38150,223
20241028,095200,805521600,38200,38250,38250,38200,334
20241028,095100,792754200,38250,38250,38250,38250,0
20241028,095000,792754200,38250,38250,38250,38250,51
20241028,094900,790803450,38300,38300,38300,38300,35
20241028,094800,789462950,38250,38250,38250,38250,0
20241028,094700,789462950,38250,38250,38350,38250,167
20241028,094600,783071200,38250,38250,38250,38200,128
20241028,094500,778178850,38250,38150,38250,38150,38
20241028,094400,776726150,38150,38150,38150,38150,82
20241028,094300,773597850,38200,38150,38200,38150,292
20241028,094200,762457800,38150,38150,38150,38150,0
20241028,094100,762457800,38150,38200,38300,38150,2200
20241028,094000,678435050,38200,38250,38250,38200,678
20241028,093900,652532950,38300,38300,38300,38300,0
20241028,093800,652532950,38300,38250,38300,38250,83
20241028,093700,649357700,38250,38250,38250,38250,23
20241028,093600,648477950,38300,38200,38350,38200,353
20241028,093500,634980300,38350,38200,38350,38200,307
20241028,093400,623237100,38200,38200,38200,38150,313
20241028,093300,611282250,38250,38250,38250,38250,19
20241028,093200,610555500,38200,38200,38200,38200,80
20241028,093100,607499500,38250,38250,38250,38200,89
20241028,093000,604098050,38200,38250,38250,38200,98
20241028,092900,600353500,38200,38200,38200,38200,1
20241028,092800,600315300,38300,38300,38300,38300,183
20241028,092700,593306400,38300,38300,38300,38300,0
20241028,092600,593306400,38300,38250,38300,38200,164
20241028,092500,587035800,38150,38150,38150,38150,17
20241028,092400,586387250,38150,38150,38150,38150,7
20241028,092300,586120200,38150,38250,38250,38150,828
20241028,092200,554520650,38200,38200,38200,38200,20
20241028,092100,553756650,38250,38200,38250,38200,195
20241028,092000,546300400,38200,38200,38250,38200,64
20241028,091900,543855500,38200,38300,38300,38150,792
20241028,091800,513592700,38300,38450,38450,38300,823
20241028,091700,482023550,38500,38400,38500,38400,442
20241028,091600,465043200,38400,38350,38450,38350,22
20241028,091500,464199200,38350,38450,38450,38350,563
20241028,091400,442579400,38450,38450,38450,38450,21
20241028,091300,441771950,38450,38450,38450,38450,113
20241028,091200,437427100,38450,38450,38450,38450,47
20241028,091100,435619950,38400,38300,38400,38300,172
20241028,091000,429030550,38300,38400,38400,38300,251
20241028,090900,419416400,38350,38450,38500,38350,722
20241028,090800,391691000,38450,38400,38450,38400,123
20241028,090700,386962750,38400,38550,38550,38400,811
20241028,090600,355753800,38550,38500,38600,38450,945
20241028,090500,319347600,38500,38250,38500,38250,828
20241028,090400,287605950,38300,38350,38350,38200,63
20241028,090300,285195050,38400,38500,38650,38350,810
20241028,090200,253980650,38500,38350,38550,38200,1128
20241028,090100,210587500,38350,38300,38350,38100,369
20241028,090000,196480850,38200,37850,38400,37700,4495
Reference in New Issue Copy Permalink