ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097520/min/candle-20231027.csv

655 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
20231027,195200,1440117600,27950,27950,27950,27950,897
20231027,195100,1440117600,27950,27950,27950,27950,0
20231027,195000,1440117600,27950,27950,27950,27950,0
20231027,194900,1440117600,27950,27950,27950,27950,0
20231027,194800,1440117600,27950,27950,27950,27950,0
20231027,194700,1440117600,27950,27950,27950,27950,0
20231027,194600,1440117600,27950,27950,27950,27950,0
20231027,194500,1440117600,27950,27950,27950,27950,0
20231027,194400,1440117600,27950,27950,27950,27950,0
20231027,194300,1440117600,27950,27950,27950,27950,0
20231027,194200,1440117600,27950,27950,27950,27950,0
20231027,194100,1440117600,27950,27950,27950,27950,0
20231027,194000,1440117600,27950,27950,27950,27950,0
20231027,193900,1440117600,27950,27950,27950,27950,0
20231027,193800,1440117600,27950,27950,27950,27950,0
20231027,193700,1440117600,27950,27950,27950,27950,0
20231027,193600,1440117600,27950,27950,27950,27950,0
20231027,193500,1440117600,27950,27950,27950,27950,0
20231027,193400,1440117600,27950,27950,27950,27950,0
20231027,193300,1440117600,27950,27950,27950,27950,0
20231027,193200,1440117600,27950,27950,27950,27950,0
20231027,193100,1440117600,27950,27950,27950,27950,0
20231027,193000,1440117600,27950,27950,27950,27950,0
20231027,192900,1440117600,27950,27950,27950,27950,0
20231027,192800,1440117600,27950,27950,27950,27950,0
20231027,192700,1440117600,27950,27950,27950,27950,0
20231027,192600,1440117600,27950,27950,27950,27950,0
20231027,192500,1440117600,27950,27950,27950,27950,0
20231027,192400,1440117600,27950,27950,27950,27950,0
20231027,192300,1440117600,27950,27950,27950,27950,0
20231027,192200,1440117600,27950,27950,27950,27950,897
20231027,192100,1440117600,27950,27950,27950,27950,0
20231027,192000,1440117600,27950,27950,27950,27950,0
20231027,191900,1440117600,27950,27950,27950,27950,0
20231027,191800,1440117600,27950,27950,27950,27950,0
20231027,191700,1440117600,27950,27950,27950,27950,0
20231027,191600,1440117600,27950,27950,27950,27950,0
20231027,191500,1440117600,27950,27950,27950,27950,0
20231027,191400,1440117600,27950,27950,27950,27950,0
20231027,191300,1440117600,27950,27950,27950,27950,0
20231027,191200,1440117600,27950,27950,27950,27950,0
20231027,191100,1440117600,27950,27950,27950,27950,0
20231027,191000,1440117600,27950,27950,27950,27950,0
20231027,190900,1440117600,27950,27950,27950,27950,0
20231027,190800,1440117600,27950,27950,27950,27950,0
20231027,190700,1440117600,27950,27950,27950,27950,0
20231027,190600,1440117600,27950,27950,27950,27950,0
20231027,190500,1440117600,27950,27950,27950,27950,0
20231027,190400,1440117600,27950,27950,27950,27950,0
20231027,190300,1440117600,27950,27950,27950,27950,0
20231027,190200,1440117600,27950,27950,27950,27950,0
20231027,190100,1440117600,27950,27950,27950,27950,0
20231027,190000,1440117600,27950,27950,27950,27950,0
20231027,185900,1440117600,27950,27950,27950,27950,0
20231027,185800,1440117600,27950,27950,27950,27950,0
20231027,185700,1440117600,27950,27950,27950,27950,0
20231027,185600,1440117600,27950,27950,27950,27950,0
20231027,185500,1440117600,27950,27950,27950,27950,0
20231027,185400,1440117600,27950,27950,27950,27950,0
20231027,185300,1440117600,27950,27950,27950,27950,0
20231027,185200,1440117600,27950,27950,27950,27950,897
20231027,185100,1440117600,27950,27950,27950,27950,0
20231027,185000,1440117600,27950,27950,27950,27950,0
20231027,184900,1440117600,27950,27950,27950,27950,0
20231027,184800,1440117600,27950,27950,27950,27950,0
20231027,184700,1440117600,27950,27950,27950,27950,0
20231027,184600,1440117600,27950,27950,27950,27950,0
20231027,184500,1440117600,27950,27950,27950,27950,0
20231027,184400,1440117600,27950,27950,27950,27950,0
20231027,184300,1440117600,27950,27950,27950,27950,0
20231027,184200,1440117600,27950,27950,27950,27950,0
20231027,184100,1440117600,27950,27950,27950,27950,0
20231027,184000,1440117600,27950,27950,27950,27950,0
20231027,183900,1440117600,27950,27950,27950,27950,0
20231027,183800,1440117600,27950,27950,27950,27950,0
20231027,183700,1440117600,27950,27950,27950,27950,0
20231027,183600,1440117600,27950,27950,27950,27950,0
20231027,183500,1440117600,27950,27950,27950,27950,0
20231027,183400,1440117600,27950,27950,27950,27950,0
20231027,183300,1440117600,27950,27950,27950,27950,0
20231027,183200,1440117600,27950,27950,27950,27950,0
20231027,183100,1440117600,27950,27950,27950,27950,0
20231027,183000,1440117600,27950,27950,27950,27950,0
20231027,182900,1440117600,27950,27950,27950,27950,0
20231027,182800,1440117600,27950,27950,27950,27950,0
20231027,182700,1440117600,27950,27950,27950,27950,0
20231027,182600,1440117600,27950,27950,27950,27950,0
20231027,182500,1440117600,27950,27950,27950,27950,0
20231027,182400,1440117600,27950,27950,27950,27950,0
20231027,182300,1440117600,27950,27950,27950,27950,0
20231027,182200,1440117600,27950,27950,27950,27950,897
20231027,182100,1440117600,27950,27950,27950,27950,0
20231027,182000,1440117600,27950,27950,27950,27950,0
20231027,181900,1440117600,27950,27950,27950,27950,0
20231027,181800,1440117600,27950,27950,27950,27950,0
20231027,181700,1440117600,27950,27950,27950,27950,0
20231027,181600,1440117600,27950,27950,27950,27950,0
20231027,181500,1440117600,27950,27950,27950,27950,0
20231027,181400,1440117600,27950,27950,27950,27950,0
20231027,181300,1440117600,27950,27950,27950,27950,0
20231027,181200,1440117600,27950,27950,27950,27950,0
20231027,181100,1440117600,27950,27950,27950,27950,0
20231027,181000,1440117600,27950,27950,27950,27950,0
20231027,180900,1440117600,27950,27950,27950,27950,0
20231027,180800,1440117600,27950,27950,27950,27950,0
20231027,180700,1440117600,27950,27950,27950,27950,0
20231027,180600,1440117600,27950,27950,27950,27950,0
20231027,180500,1440117600,27950,27950,27950,27950,0
20231027,180400,1440117600,27950,27950,27950,27950,0
20231027,180300,1440117600,27950,27950,27950,27950,0
20231027,180200,1440117600,27950,27950,27950,27950,0
20231027,180100,1440117600,27950,27950,27950,27950,0
20231027,180000,1440117600,27950,27950,27950,27950,0
20231027,175900,1440117600,27950,27950,27950,27950,0
20231027,175800,1440117600,27950,27950,27950,27950,0
20231027,175700,1440117600,27950,27950,27950,27950,0
20231027,175600,1440117600,27950,27950,27950,27950,0
20231027,175500,1440117600,27950,27950,27950,27950,0
20231027,175400,1440117600,27950,27950,27950,27950,0
20231027,175300,1440117600,27950,27950,27950,27950,0
20231027,175200,1440117600,27950,27950,27950,27950,897
20231027,175100,1440117600,27950,27950,27950,27950,0
20231027,175000,1440117600,27950,27950,27950,27950,0
20231027,174900,1440117600,27950,27950,27950,27950,0
20231027,174800,1440117600,27950,27950,27950,27950,0
20231027,174700,1440117600,27950,27950,27950,27950,0
20231027,174600,1440117600,27950,27950,27950,27950,0
20231027,174500,1440117600,27950,27950,27950,27950,0
20231027,174400,1440117600,27950,27950,27950,27950,0
20231027,174300,1440117600,27950,27950,27950,27950,0
20231027,174200,1440117600,27950,27950,27950,27950,0
20231027,174100,1440117600,27950,27950,27950,27950,0
20231027,174000,1440117600,27950,27950,27950,27950,0
20231027,173900,1440117600,27950,27950,27950,27950,0
20231027,173800,1440117600,27950,27950,27950,27950,0
20231027,173700,1440117600,27950,27950,27950,27950,0
20231027,173600,1440117600,27950,27950,27950,27950,0
20231027,173500,1440117600,27950,27950,27950,27950,0
20231027,173400,1440117600,27950,27950,27950,27950,0
20231027,173300,1440117600,27950,27950,27950,27950,0
20231027,173200,1440117600,27950,27950,27950,27950,0
20231027,173100,1440117600,27950,27950,27950,27950,0
20231027,173000,1440117600,27950,27950,27950,27950,0
20231027,172900,1440117600,27950,27950,27950,27950,0
20231027,172800,1440117600,27950,27950,27950,27950,0
20231027,172700,1440117600,27950,27950,27950,27950,0
20231027,172600,1440117600,27950,27950,27950,27950,0
20231027,172500,1440117600,27950,27950,27950,27950,0
20231027,172400,1440117600,27950,27950,27950,27950,0
20231027,172300,1440117600,27950,27950,27950,27950,0
20231027,172200,1440117600,27950,27950,27950,27950,897
20231027,172100,1440117600,27950,27950,27950,27950,0
20231027,172000,1440117600,27950,27950,27950,27950,0
20231027,171900,1440117600,27950,27950,27950,27950,0
20231027,171800,1440117600,27950,27950,27950,27950,0
20231027,171700,1440117600,27950,27950,27950,27950,0
20231027,171600,1440117600,27950,27950,27950,27950,0
20231027,171500,1440117600,27950,27950,27950,27950,0
20231027,171400,1440117600,27950,27950,27950,27950,0
20231027,171300,1440117600,27950,27950,27950,27950,0
20231027,171200,1440117600,27950,27950,27950,27950,0
20231027,171100,1440117600,27950,27950,27950,27950,0
20231027,171000,1440117600,27950,27950,27950,27950,0
20231027,170900,1440117600,27950,27950,27950,27950,0
20231027,170800,1440117600,27950,27950,27950,27950,0
20231027,170700,1440117600,27950,27950,27950,27950,0
20231027,170600,1440117600,27950,27950,27950,27950,0
20231027,170500,1440117600,27950,27950,27950,27950,0
20231027,170400,1440117600,27950,27950,27950,27950,0
20231027,170300,1440117600,27950,27950,27950,27950,0
20231027,170200,1440117600,27950,27950,27950,27950,0
20231027,170100,1440117600,27950,27950,27950,27950,0
20231027,170000,1440117600,27950,27950,27950,27950,0
20231027,165900,1440117600,27950,27950,27950,27950,0
20231027,165800,1440117600,27950,27950,27950,27950,0
20231027,165700,1440117600,27950,27950,27950,27950,0
20231027,165600,1440117600,27950,27950,27950,27950,0
20231027,165500,1440117600,27950,27950,27950,27950,0
20231027,165400,1440117600,27950,27950,27950,27950,0
20231027,165300,1440117600,27950,27950,27950,27950,0
20231027,165200,1440117600,27950,27950,27950,27950,897
20231027,165100,1440117600,27950,27950,27950,27950,0
20231027,165000,1440117600,27950,27950,27950,27950,0
20231027,164900,1440117600,27950,27950,27950,27950,0
20231027,164800,1440117600,27950,27950,27950,27950,0
20231027,164700,1440117600,27950,27950,27950,27950,0
20231027,164600,1440117600,27950,27950,27950,27950,0
20231027,164500,1440117600,27950,27950,27950,27950,0
20231027,164400,1440117600,27950,27950,27950,27950,0
20231027,164300,1440117600,27950,27950,27950,27950,0
20231027,164200,1440117600,27950,27950,27950,27950,0
20231027,164100,1440117600,27950,27950,27950,27950,0
20231027,164000,1440117600,27950,27950,27950,27950,0
20231027,163900,1440117600,27950,27950,27950,27950,0
20231027,163800,1440117600,27950,27950,27950,27950,0
20231027,163700,1440117600,27950,27950,27950,27950,0
20231027,163600,1440117600,27950,27950,27950,27950,0
20231027,163500,1440117600,27950,27950,27950,27950,0
20231027,163400,1440117600,27950,27950,27950,27950,0
20231027,163300,1440117600,27950,27950,27950,27950,0
20231027,163200,1440117600,27950,27950,27950,27950,0
20231027,163100,1440117600,27950,27950,27950,27950,0
20231027,163000,1440117600,27950,27950,27950,27950,0
20231027,162900,1440117600,27950,27950,27950,27950,0
20231027,162800,1440117600,27950,27950,27950,27950,0
20231027,162700,1440117600,27950,27950,27950,27950,0
20231027,162600,1440117600,27950,27950,27950,27950,0
20231027,162500,1440117600,27950,27950,27950,27950,0
20231027,162400,1440117600,27950,27950,27950,27950,0
20231027,162300,1440117600,27950,27950,27950,27950,0
20231027,162200,1440117600,27950,27950,27950,27950,897
20231027,162100,1440117600,27950,27950,27950,27950,0
20231027,162000,1440117600,27950,27950,27950,27950,0
20231027,161900,1440117600,27950,27950,27950,27950,0
20231027,161800,1440117600,27950,27950,27950,27950,0
20231027,161700,1440117600,27950,27950,27950,27950,0
20231027,161600,1440117600,27950,27950,27950,27950,0
20231027,161500,1440117600,27950,27950,27950,27950,0
20231027,161400,1440117600,27950,27950,27950,27950,0
20231027,161300,1440117600,27950,27950,27950,27950,0
20231027,161200,1440117600,27950,27950,27950,27950,0
20231027,161100,1440117600,27950,27950,27950,27950,0
20231027,161000,1440117600,27950,27950,27950,27950,0
20231027,160900,1440117600,27950,27950,27950,27950,0
20231027,160800,1440117600,27950,27950,27950,27950,0
20231027,160700,1440117600,27950,27950,27950,27950,0
20231027,160600,1440117600,27950,27950,27950,27950,0
20231027,160500,1440117600,27950,27950,27950,27950,0
20231027,160400,1440117600,27950,27950,27950,27950,0
20231027,160300,1440117600,27950,27950,27950,27950,0
20231027,160200,1440117600,27950,27950,27950,27950,0
20231027,160100,1440117600,27950,27950,27950,27950,0
20231027,160000,1440117600,27950,27950,27950,27950,0
20231027,155900,1440117600,27950,27950,27950,27950,0
20231027,155800,1440117600,27950,27950,27950,27950,0
20231027,155700,1440117600,27950,27950,27950,27950,0
20231027,155600,1440117600,27950,27950,27950,27950,0
20231027,155500,1440117600,27950,27950,27950,27950,0
20231027,155400,1440117600,27950,27950,27950,27950,0
20231027,155300,1440117600,27950,27950,27950,27950,0
20231027,155200,1440117600,27950,27950,27950,27950,897
20231027,155100,1440117600,27950,27950,27950,27950,0
20231027,155000,1440117600,27950,27950,27950,27950,0
20231027,154900,1440117600,27950,27950,27950,27950,0
20231027,154800,1440117600,27950,27950,27950,27950,0
20231027,154700,1440117600,27950,27950,27950,27950,0
20231027,154600,1440117600,27950,27950,27950,27950,0
20231027,154500,1440117600,27950,27950,27950,27950,0
20231027,154400,1440117600,27950,27950,27950,27950,0
20231027,154300,1440117600,27950,27950,27950,27950,0
20231027,154200,1440117600,27950,27950,27950,27950,0
20231027,154100,1440117600,27950,27950,27950,27950,0
20231027,154000,1440117600,27950,27950,27950,27950,0
20231027,153900,1440117600,27950,27950,27950,27950,0
20231027,153800,1440117600,27950,27950,27950,27950,0
20231027,153700,1440117600,27950,27950,27950,27950,0
20231027,153600,1440117600,27950,27950,27950,27950,0
20231027,153500,1440117600,27950,27950,27950,27950,0
20231027,153400,1440117600,27950,27950,27950,27950,0
20231027,153300,1440117600,27950,27950,27950,27950,0
20231027,153200,1440117600,27950,27950,27950,27950,0
20231027,153100,1440117600,27950,27950,27950,27950,0
20231027,153000,1440117600,27950,27950,27950,27950,897
20231027,152900,1415046450,27950,27950,27950,27950,0
20231027,152800,1415046450,27950,27950,27950,27950,0
20231027,152700,1415046450,27950,27950,27950,27950,0
20231027,152600,1415046450,27950,27950,27950,27950,0
20231027,152500,1415046450,27950,27950,27950,27950,0
20231027,152400,1415046450,27950,27950,27950,27950,0
20231027,152300,1415046450,27950,27950,27950,27950,0
20231027,152200,1415046450,27950,27950,27950,27950,0
20231027,152100,1415046450,27950,27950,27950,27950,0
20231027,152000,1415046450,27950,27950,27950,27950,0
20231027,151900,1415046450,27950,27950,27950,27900,52
20231027,151800,1413593300,27950,27800,27950,27800,627
20231027,151700,1396126850,27800,27750,27850,27700,531
20231027,151600,1381404050,27750,27700,27750,27650,1534
20231027,151500,1338888950,27700,27700,27750,27700,260
20231027,151400,1331684150,27700,27700,27750,27700,363
20231027,151300,1321623200,27700,27700,27700,27700,65
20231027,151200,1319822700,27750,27750,27750,27750,43
20231027,151100,1318629450,27750,27750,27750,27750,7
20231027,151000,1318435200,27750,27650,27750,27650,166
20231027,150900,1313829200,27700,27700,27700,27700,121
20231027,150800,1310477500,27700,27700,27700,27700,46
20231027,150700,1309203300,27750,27750,27750,27750,0
20231027,150600,1309203300,27750,27750,27750,27750,0
20231027,150500,1309203300,27750,27750,27750,27750,0
20231027,150400,1309203300,27750,27700,27750,27700,1059
20231027,150300,1279866600,27750,27750,27750,27750,13
20231027,150200,1279505850,27750,27750,27750,27750,38
20231027,150100,1278451350,27750,27800,27800,27750,420
20231027,150000,1266780350,27750,27800,27800,27750,13
20231027,145900,1266419450,27800,27750,27800,27750,68
20231027,145800,1264530500,27750,27750,27750,27750,1
20231027,145700,1264502750,27800,27800,27800,27800,2
20231027,145600,1264447150,27750,27750,27750,27750,15
20231027,145500,1264030900,27750,27700,27750,27700,448
20231027,145400,1251603900,27750,27800,27800,27750,146
20231027,145300,1247552250,27750,27800,27800,27750,42
20231027,145200,1246386650,27800,27850,27850,27800,87
20231027,145100,1243966800,27850,27850,27850,27850,49
20231027,145000,1242602150,27850,27850,27850,27850,1
20231027,144900,1242574300,27800,27800,27850,27800,20
20231027,144800,1242018150,27800,27750,27800,27750,48
20231027,144700,1240683850,27800,27850,27850,27800,156
20231027,144600,1236346900,27850,27850,27850,27850,0
20231027,144500,1236346900,27850,27850,27850,27850,7
20231027,144400,1236151950,27850,27850,27850,27850,32
20231027,144300,1235260750,27850,27850,27850,27850,0
20231027,144200,1235260750,27850,27850,27850,27850,2
20231027,144100,1235205050,27800,27800,27850,27800,163
20231027,144000,1230673100,27850,27850,27850,27850,9
20231027,143900,1230422450,27850,27850,27850,27800,126
20231027,143800,1226913400,27850,27800,27850,27800,9
20231027,143700,1226663100,27800,27800,27800,27800,14
20231027,143600,1226273900,27800,27800,27800,27750,87
20231027,143500,1223855350,27800,27900,27900,27800,199
20231027,143400,1218319700,27900,27900,27900,27900,9
20231027,143300,1218068600,27900,27850,27900,27850,39
20231027,143200,1216981950,27850,27850,27850,27850,2
20231027,143100,1216926250,27900,27900,27900,27900,2
20231027,143000,1216870450,27850,27900,27900,27850,51
20231027,142900,1215449500,27900,27900,27900,27900,4
20231027,142800,1215337900,27900,27900,27900,27900,0
20231027,142700,1215337900,27900,27900,27900,27900,9
20231027,142600,1215086800,27900,27900,27900,27900,12
20231027,142500,1214752000,27900,27900,27900,27900,80
20231027,142400,1212520000,27900,27900,27900,27900,53
20231027,142300,1211041300,27850,27900,27900,27850,144
20231027,142200,1207030650,27900,27850,27900,27850,26
20231027,142100,1206305850,27900,27900,27900,27900,9
20231027,142000,1206054750,27900,27900,27900,27900,25
20231027,141900,1205357250,27900,27900,27900,27900,11
20231027,141800,1205050350,27850,27850,27850,27850,0
20231027,141700,1205050350,27850,27850,27850,27850,165
20231027,141600,1200455100,27850,27900,27900,27850,180
20231027,141500,1195440900,27900,27850,27900,27850,17
20231027,141400,1194966750,27900,27900,27900,27900,2
20231027,141300,1194910950,27850,27850,27850,27850,47
20231027,141200,1193602000,27850,27900,27900,27800,14
20231027,141100,1193211650,27800,27850,27850,27800,134
20231027,141000,1189480000,27850,27850,27850,27850,342
20231027,140900,1179955300,27850,27850,27850,27850,3
20231027,140800,1179871750,27850,27800,27850,27800,154
20231027,140700,1175589850,27800,27800,27800,27800,189
20231027,140600,1170335650,27800,27800,27800,27800,0
20231027,140500,1170335650,27800,27800,27800,27800,75
20231027,140400,1168250650,27750,27800,27800,27750,47
20231027,140300,1166944550,27800,27800,27800,27800,17
20231027,140200,1166471950,27800,27800,27800,27800,10
20231027,140100,1166193950,27800,27800,27800,27800,52
20231027,140000,1164748350,27800,27800,27800,27800,8
20231027,135900,1164525950,27800,27800,27800,27800,67
20231027,135800,1162663350,27750,27750,27750,27750,10
20231027,135700,1162385850,27750,27750,27750,27750,6
20231027,135600,1162219350,27750,27750,27750,27750,7
20231027,135500,1162025100,27750,27750,27750,27750,2
20231027,135400,1161969600,27750,27750,27750,27750,366
20231027,135300,1151813100,27750,27750,27750,27750,676
20231027,135200,1133054100,27650,27650,27700,27650,1422
20231027,135100,1093665150,27650,27650,27650,27650,2
20231027,135000,1093609850,27650,27600,27650,27600,186
20231027,134900,1088467200,27600,27650,27650,27600,766
20231027,134800,1067304800,27700,27700,27750,27700,489
20231027,134700,1053759400,27750,27750,27750,27750,0
20231027,134600,1053759400,27750,27750,27750,27750,22
20231027,134500,1053148900,27750,27750,27750,27750,0
20231027,134400,1053148900,27750,27750,27750,27750,4
20231027,134300,1053037900,27750,27750,27750,27750,22
20231027,134200,1052427400,27750,27750,27750,27750,10
20231027,134100,1052149900,27750,27750,27750,27750,0
20231027,134000,1052149900,27750,27750,27750,27750,17
20231027,133900,1051678150,27750,27750,27750,27700,49
20231027,133800,1050318600,27750,27750,27750,27750,0
20231027,133700,1050318600,27750,27750,27750,27750,5
20231027,133600,1050179850,27750,27750,27750,27750,7
20231027,133500,1049985600,27750,27750,27750,27750,18
20231027,133400,1049486100,27750,27750,27750,27750,0
20231027,133300,1049486100,27750,27750,27750,27750,1
20231027,133200,1049458350,27750,27750,27750,27750,21
20231027,133100,1048875600,27650,27700,27700,27650,11
20231027,133000,1048571350,27700,27700,27750,27700,72
20231027,132900,1046575950,27750,27750,27750,27750,10
20231027,132800,1046298450,27750,27700,27750,27700,134
20231027,132700,1042586150,27700,27750,27750,27700,73
20231027,132600,1040564000,27750,27750,27750,27750,6
20231027,132500,1040397500,27700,27700,27700,27700,24
20231027,132400,1039732700,27700,27700,27700,27700,5
20231027,132300,1039594200,27650,27700,27700,27650,26
20231027,132200,1038875250,27700,27700,27700,27650,146
20231027,132100,1034837550,27700,27700,27700,27700,15
20231027,132000,1034422050,27700,27650,27700,27650,110
20231027,131900,1031378550,27700,27700,27700,27700,0
20231027,131800,1031378550,27700,27700,27700,27700,82
20231027,131700,1029107150,27750,27650,27750,27650,217
20231027,131600,1023105350,27700,27700,27700,27700,9
20231027,131500,1022856050,27700,27700,27700,27700,525
20231027,131400,1008313550,27750,27750,27800,27750,300
20231027,131300,999988300,27800,27800,27800,27800,16
20231027,131200,999543500,27800,27800,27800,27800,8
20231027,131100,999321100,27800,27800,27800,27800,4
20231027,131000,999209900,27800,27800,27800,27800,23
20231027,130900,998570500,27800,27800,27800,27800,2
20231027,130800,998514900,27700,27700,27700,27700,37
20231027,130700,997490000,27700,27750,27750,27700,226
20231027,130600,991228350,27800,27750,27800,27750,116
20231027,130500,988008750,27800,27800,27800,27800,10
20231027,130400,987730750,27850,27850,27850,27850,0
20231027,130300,987730750,27850,27800,27850,27800,15
20231027,130200,987313100,27850,27800,27850,27800,508
20231027,130100,973189550,27850,27850,27850,27850,10
20231027,130000,972911050,27850,27800,27850,27800,6
20231027,125900,972744150,27800,27850,27850,27800,28
20231027,125800,971965200,27850,27800,27850,27800,42
20231027,125700,970797500,27800,27800,27800,27800,196
20231027,125600,965348700,27850,27850,27850,27850,12
20231027,125500,965014500,27850,27850,27850,27850,3
20231027,125400,964930950,27850,27850,27850,27850,9
20231027,125300,964680300,27850,27850,27850,27850,0
20231027,125200,964680300,27850,27850,27850,27850,16
20231027,125100,964234700,27850,27850,27850,27850,126
20231027,125000,960725600,27850,27900,27900,27850,14
20231027,124900,960335100,27950,27950,27950,27950,5
20231027,124800,960195350,27900,27900,27900,27900,13
20231027,124700,959832650,27900,27850,27900,27850,209
20231027,124600,954011900,27900,27900,27900,27900,16
20231027,124500,953565500,27950,27900,27950,27900,40
20231027,124400,952448300,27950,27950,27950,27900,27
20231027,124300,951694150,27950,27950,27950,27950,3
20231027,124200,951610300,27850,27900,27900,27850,500
20231027,124100,937685050,27900,27900,27950,27900,175
20231027,124000,932801900,27900,27950,27950,27900,213
20231027,123900,926852650,27950,27950,27950,27950,10
20231027,123800,926573150,27950,28000,28000,27950,30
20231027,123700,925734450,28050,28000,28050,28000,24
20231027,123600,925061900,28000,28000,28000,28000,10
20231027,123500,924781900,28000,28000,28000,28000,3
20231027,123400,924697900,28000,28000,28050,28000,223
20231027,123300,918445200,28000,28000,28000,28000,0
20231027,123200,918445200,28000,28000,28000,28000,7
20231027,123100,918249200,28000,28000,28000,28000,0
20231027,123000,918249200,28000,28000,28000,28000,21
20231027,122900,917661200,28000,28000,28000,28000,0
20231027,122800,917661200,28000,27950,28000,27950,14
20231027,122700,917269700,27950,28000,28000,27950,11
20231027,122600,916961750,28000,27900,28000,27900,110
20231027,122500,913891350,27950,27950,27950,27950,56
20231027,122400,912326150,28000,28000,28000,28000,2
20231027,122300,912270150,28000,28000,28000,28000,18
20231027,122200,911766150,28000,28000,28000,28000,0
20231027,122100,911766150,28000,27950,28000,27950,53
20231027,122000,910284650,28000,28000,28000,28000,13
20231027,121900,909920650,28050,28050,28050,28050,17
20231027,121800,909443800,28050,28050,28050,28050,0
20231027,121700,909443800,28050,28050,28050,28050,2
20231027,121600,909387700,28000,28050,28050,28000,37
20231027,121500,908351350,28050,28050,28050,28050,12
20231027,121400,908014750,28000,28000,28000,28000,1
20231027,121300,907986750,28050,28050,28050,28050,9
20231027,121200,907734300,28000,28050,28050,28000,14
20231027,121100,907341700,28000,28050,28050,28000,59
20231027,121000,905689600,28000,28000,28000,28000,3
20231027,120900,905605600,28050,28050,28050,28050,10
20231027,120800,905325100,28050,28000,28050,28000,92
20231027,120700,902748300,28000,28000,28000,28000,0
20231027,120600,902748300,28000,28000,28000,28000,66
20231027,120500,900900300,28000,28000,28000,28000,29
20231027,120400,900088300,28050,28000,28050,28000,373
20231027,120300,889643650,28050,28050,28050,28050,7
20231027,120200,889447300,28050,28050,28050,28050,2
20231027,120100,889391200,28050,28050,28050,28050,11
20231027,120000,889082650,28050,28000,28050,28000,263
20231027,115900,881718550,28000,28000,28000,28000,7
20231027,115800,881522550,28000,28000,28000,28000,2
20231027,115700,881466550,28000,28000,28000,28000,12
20231027,115600,881130550,28000,28000,28000,28000,7
20231027,115500,880934550,28000,28000,28000,28000,30
20231027,115400,880094550,28050,28050,28050,28050,12
20231027,115300,879757950,28050,28000,28050,28000,12
20231027,115200,879421850,28000,28000,28000,28000,37
20231027,115100,878385850,28050,28000,28050,28000,33
20231027,115000,877461700,28050,28050,28050,28050,14
20231027,114900,877069000,28050,28050,28100,28050,18
20231027,114800,876564000,28050,28050,28050,28050,0
20231027,114700,876564000,28050,28050,28050,28050,9
20231027,114600,876311550,28050,28100,28100,28050,137
20231027,114500,872468150,28100,28100,28100,28100,16
20231027,114400,872018550,28100,28100,28100,28100,2
20231027,114300,871962350,28100,28050,28100,28050,87
20231027,114200,869521200,28050,28050,28050,28050,11
20231027,114100,869212650,28050,28050,28050,28050,0
20231027,114000,869212650,28050,28050,28050,28050,24
20231027,113900,868539450,28050,28050,28050,28050,18
20231027,113800,868034550,28000,28000,28000,28000,119
20231027,113700,864702550,28000,28000,28000,28000,1
20231027,113600,864674550,28000,28000,28000,28000,2
20231027,113500,864618550,28050,28050,28050,28050,13
20231027,113400,864253900,27900,28100,28100,27900,1533
20231027,113300,821368400,28100,28100,28100,28100,0
20231027,113200,821368400,28100,28100,28100,28100,20
20231027,113100,820806400,28100,28100,28100,28100,0
20231027,113000,820806400,28100,28100,28100,28100,5
20231027,112900,820665900,28100,28100,28100,28100,2
20231027,112800,820609700,28100,28100,28100,28100,21
20231027,112700,820019600,28100,28100,28100,28100,2
20231027,112600,819963400,28100,28100,28100,28100,0
20231027,112500,819963400,28100,28100,28100,28100,44
20231027,112400,818727000,28100,28100,28100,28100,11
20231027,112300,818417900,28100,28050,28100,28050,18
20231027,112200,817912850,28100,28100,28100,28100,10
20231027,112100,817631850,28100,28100,28100,28100,39
20231027,112000,816535950,28050,28100,28100,28050,12
20231027,111900,816198850,28100,28000,28100,28000,4
20231027,111800,816086550,28050,28100,28100,28050,16
20231027,111700,815637000,28100,28000,28100,28000,14
20231027,111600,815243900,28050,28050,28050,28050,2
20231027,111500,815187800,28050,28050,28050,28050,18
20231027,111400,814682900,28050,28050,28050,28050,100
20231027,111300,811877900,28050,28050,28050,28050,0
20231027,111200,811877900,28050,28050,28050,28050,32
20231027,111100,810980300,28050,28050,28050,28050,7
20231027,111000,810783950,28050,28000,28050,28000,119
20231027,110900,807451200,28050,28050,28050,28050,3
20231027,110800,807367050,28050,28000,28050,28000,27
20231027,110700,806610900,28000,28000,28000,28000,16
20231027,110600,806162900,28050,28050,28050,28050,14
20231027,110500,805770200,28050,28050,28050,28050,0
20231027,110400,805770200,28050,28050,28050,28050,7
20231027,110300,805573850,28050,28050,28050,28000,15
20231027,110200,805153150,28000,28000,28050,28000,23
20231027,110100,804509100,28050,28050,28050,28050,2
20231027,110000,804453000,28050,28050,28050,28050,6
20231027,105900,804284700,28050,28000,28050,28000,36
20231027,105800,803275950,27950,28000,28000,27950,45
20231027,105700,802016650,28000,28050,28050,28000,12
20231027,105600,801680550,28050,28050,28050,28050,0
20231027,105500,801680550,28050,28000,28050,28000,23
20231027,105400,801035900,28000,28000,28000,28000,103
20231027,105300,798151900,28000,28050,28050,28000,440
20231027,105200,785831800,28000,28050,28050,28000,18
20231027,105100,785327100,28050,28050,28050,28050,12
20231027,105000,784990500,28050,28000,28050,28000,11
20231027,104900,784682100,28050,28050,28050,28050,248
20231027,104800,777725700,28100,28150,28150,28100,25
20231027,104700,777022500,28150,28100,28150,28100,491
20231027,104600,763201600,28100,28100,28100,28100,2
20231027,104500,763145400,28100,28100,28100,28100,15
20231027,104400,762723900,28100,28100,28100,28100,3
20231027,104300,762639600,28100,28100,28100,28050,500
20231027,104200,748599200,28100,28100,28100,28100,14
20231027,104100,748205800,28100,28050,28100,28000,114
20231027,104000,745006050,28000,28050,28050,28000,6
20231027,103900,744837950,28000,28000,28000,28000,9
20231027,103800,744585950,28050,28050,28050,28050,0
20231027,103700,744585950,28050,28050,28050,28050,15
20231027,103600,744165200,28000,28000,28000,28000,58
20231027,103500,742541200,28050,28000,28050,28000,23
20231027,103400,741897100,28000,28000,28050,27950,112
20231027,103300,738760500,28000,27950,28000,27950,23
20231027,103200,738117550,28000,28000,28000,27950,115
20231027,103100,734897600,28000,28000,28000,27950,17
20231027,103000,734422000,27950,28000,28000,27950,80
20231027,102900,732182200,28000,28100,28100,28000,15
20231027,102800,731761600,28100,28100,28100,28100,128
20231027,102700,728164800,28150,28150,28150,28150,5
20231027,102600,728024050,28150,28100,28150,28100,11
20231027,102500,727714450,28050,28050,28050,28050,178
20231027,102400,722721550,28050,28100,28100,28050,71
20231027,102300,720726950,28100,28200,28200,28100,155
20231027,102200,716362900,28200,28200,28200,28200,3
20231027,102100,716278300,28200,28200,28200,28200,263
20231027,102000,708861700,28100,28100,28100,28100,5
20231027,101900,708721200,28200,28200,28200,28100,108
20231027,101800,705679600,28150,28150,28150,28100,910
20231027,101700,680063300,28150,28100,28150,28100,98
20231027,101600,677307800,28100,28100,28150,28100,16
20231027,101500,676857700,28100,28050,28100,28050,77
20231027,101400,674694450,28050,28050,28050,28050,191
20231027,101300,669336900,28000,28050,28050,28000,120
20231027,101200,665972300,28050,28050,28050,28050,91
20231027,101100,663419750,28050,28050,28050,28050,329
20231027,101000,654191300,28050,28050,28050,28050,266
20231027,100900,646730000,28050,28050,28050,28050,10
20231027,100800,646449500,28050,28050,28050,28050,38
20231027,100700,645383600,28050,28050,28050,28000,115
20231027,100600,642160350,28050,28050,28050,28050,89
20231027,100500,639663900,28050,28050,28050,28050,221
20231027,100400,633464850,28050,28000,28050,28000,300
20231027,100300,625052250,28000,28050,28050,28000,151
20231027,100200,620817300,28050,28000,28050,28000,41
20231027,100100,619667350,28000,28000,28050,27900,3028
20231027,100000,534853350,28000,28000,28000,27950,479
20231027,095900,521448500,28050,28050,28050,28000,265
20231027,095800,514026450,28050,28050,28050,28050,41
20231027,095700,512876400,28050,28050,28050,28050,52
20231027,095600,511417800,28100,28050,28100,28050,105
20231027,095500,508469800,28050,28050,28050,28050,1
20231027,095400,508441750,28100,28100,28100,28050,27
20231027,095300,507683100,28000,28100,28100,28000,613
20231027,095200,490499700,28100,28100,28100,28050,25
20231027,095100,489798250,28050,28050,28050,28050,163
20231027,095000,485226100,28100,28100,28100,28100,185
20231027,094900,480027600,28000,28000,28000,28000,744
20231027,094800,459195600,28100,28000,28100,28000,825
20231027,094700,436071400,28000,28000,28000,28000,220
20231027,094600,429911400,28050,28000,28050,28000,312
20231027,094500,421174750,28000,27950,28050,27950,305
20231027,094400,412638600,27950,28000,28000,27950,525
20231027,094300,397938850,28000,28000,28000,28000,478
20231027,094200,384554850,28000,28100,28100,28000,565
20231027,094100,368712050,28100,28100,28100,28100,2
20231027,094000,368655850,28100,28050,28100,28050,202
20231027,093900,362986850,28100,28050,28100,28050,72
20231027,093800,360964350,28100,28100,28100,28100,27
20231027,093700,360205650,28100,28100,28100,28100,35
20231027,093600,359222150,28100,28150,28150,28100,704
20231027,093500,339411050,28150,28150,28150,28050,598
20231027,093400,322598350,28100,28150,28200,28100,240
20231027,093300,315841250,28200,28100,28200,28100,1067
20231027,093200,285787750,28150,28100,28150,28100,654
20231027,093100,267405200,28100,28000,28100,28000,593
20231027,093000,250784150,28000,27950,28000,27950,298
20231027,092900,242440200,27850,27950,27950,27850,227
20231027,092800,236100150,28000,27950,28000,27950,243
20231027,092700,229307550,28000,28000,28000,28000,29
20231027,092600,228495550,28000,28000,28000,27950,70
20231027,092500,226535600,28000,28000,28000,28000,106
20231027,092400,223567600,28000,28000,28000,28000,59
20231027,092300,221915600,28000,28000,28000,28000,95
20231027,092200,219255600,27900,27950,28000,27900,345
20231027,092100,209602250,27900,27900,27950,27900,373
20231027,092000,199195050,27900,28000,28000,27850,664
20231027,091900,180661000,28000,28000,28000,28000,0
20231027,091800,180661000,28000,28050,28050,28000,63
20231027,091700,178895350,28050,28000,28050,28000,1141
20231027,091600,146946850,28050,28050,28050,28050,4
20231027,091500,146834650,28050,28000,28050,28000,166
20231027,091400,142178500,28050,28000,28050,27950,456
20231027,091300,129430200,28000,28050,28050,28000,52
20231027,091200,127971650,28050,28000,28050,28000,65
20231027,091100,126149250,27950,27950,27950,27950,1
20231027,091000,126121300,27950,27950,27950,27950,38
20231027,090900,125059200,28000,28050,28100,27950,938
20231027,090800,98825600,28050,28050,28050,28050,109
20231027,090700,95768150,28050,28050,28050,28050,3
20231027,090600,95684000,28100,28000,28150,28000,282
20231027,090500,87773450,28050,27900,28050,27900,538
20231027,090400,72717400,27900,27800,27900,27800,640
20231027,090300,54886800,27800,27850,27850,27800,183
20231027,090200,49796650,27850,27850,27850,27800,157
20231027,090100,45427200,27800,27900,27900,27700,47
20231027,090000,44124000,27850,27700,27850,27700,1588
Reference in New Issue Copy Permalink