ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/097950/min/candle-20231027.csv

655 lines
37 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
20231027,195200,5280815500,279000,279000,279000,279000,879
20231027,195100,5280815500,279000,279000,279000,279000,0
20231027,195000,5280815500,279000,279000,279000,279000,0
20231027,194900,5280815500,279000,279000,279000,279000,0
20231027,194800,5280815500,279000,279000,279000,279000,0
20231027,194700,5280815500,279000,279000,279000,279000,0
20231027,194600,5280815500,279000,279000,279000,279000,0
20231027,194500,5280815500,279000,279000,279000,279000,0
20231027,194400,5280815500,279000,279000,279000,279000,0
20231027,194300,5280815500,279000,279000,279000,279000,0
20231027,194200,5280815500,279000,279000,279000,279000,0
20231027,194100,5280815500,279000,279000,279000,279000,0
20231027,194000,5280815500,279000,279000,279000,279000,0
20231027,193900,5280815500,279000,279000,279000,279000,0
20231027,193800,5280815500,279000,279000,279000,279000,0
20231027,193700,5280815500,279000,279000,279000,279000,0
20231027,193600,5280815500,279000,279000,279000,279000,0
20231027,193500,5280815500,279000,279000,279000,279000,0
20231027,193400,5280815500,279000,279000,279000,279000,0
20231027,193300,5280815500,279000,279000,279000,279000,0
20231027,193200,5280815500,279000,279000,279000,279000,0
20231027,193100,5280815500,279000,279000,279000,279000,0
20231027,193000,5280815500,279000,279000,279000,279000,0
20231027,192900,5280815500,279000,279000,279000,279000,0
20231027,192800,5280815500,279000,279000,279000,279000,0
20231027,192700,5280815500,279000,279000,279000,279000,0
20231027,192600,5280815500,279000,279000,279000,279000,0
20231027,192500,5280815500,279000,279000,279000,279000,0
20231027,192400,5280815500,279000,279000,279000,279000,0
20231027,192300,5280815500,279000,279000,279000,279000,0
20231027,192200,5280815500,279000,279000,279000,279000,879
20231027,192100,5280815500,279000,279000,279000,279000,0
20231027,192000,5280815500,279000,279000,279000,279000,0
20231027,191900,5280815500,279000,279000,279000,279000,0
20231027,191800,5280815500,279000,279000,279000,279000,0
20231027,191700,5280815500,279000,279000,279000,279000,0
20231027,191600,5280815500,279000,279000,279000,279000,0
20231027,191500,5280815500,279000,279000,279000,279000,0
20231027,191400,5280815500,279000,279000,279000,279000,0
20231027,191300,5280815500,279000,279000,279000,279000,0
20231027,191200,5280815500,279000,279000,279000,279000,0
20231027,191100,5280815500,279000,279000,279000,279000,0
20231027,191000,5280815500,279000,279000,279000,279000,0
20231027,190900,5280815500,279000,279000,279000,279000,0
20231027,190800,5280815500,279000,279000,279000,279000,0
20231027,190700,5280815500,279000,279000,279000,279000,0
20231027,190600,5280815500,279000,279000,279000,279000,0
20231027,190500,5280815500,279000,279000,279000,279000,0
20231027,190400,5280815500,279000,279000,279000,279000,0
20231027,190300,5280815500,279000,279000,279000,279000,0
20231027,190200,5280815500,279000,279000,279000,279000,0
20231027,190100,5280815500,279000,279000,279000,279000,0
20231027,190000,5280815500,279000,279000,279000,279000,0
20231027,185900,5280815500,279000,279000,279000,279000,0
20231027,185800,5280815500,279000,279000,279000,279000,0
20231027,185700,5280815500,279000,279000,279000,279000,0
20231027,185600,5280815500,279000,279000,279000,279000,0
20231027,185500,5280815500,279000,279000,279000,279000,0
20231027,185400,5280815500,279000,279000,279000,279000,0
20231027,185300,5280815500,279000,279000,279000,279000,0
20231027,185200,5280815500,279000,279000,279000,279000,879
20231027,185100,5280815500,279000,279000,279000,279000,0
20231027,185000,5280815500,279000,279000,279000,279000,0
20231027,184900,5280815500,279000,279000,279000,279000,0
20231027,184800,5280815500,279000,279000,279000,279000,0
20231027,184700,5280815500,279000,279000,279000,279000,0
20231027,184600,5280815500,279000,279000,279000,279000,0
20231027,184500,5280815500,279000,279000,279000,279000,0
20231027,184400,5280815500,279000,279000,279000,279000,0
20231027,184300,5280815500,279000,279000,279000,279000,0
20231027,184200,5280815500,279000,279000,279000,279000,0
20231027,184100,5280815500,279000,279000,279000,279000,0
20231027,184000,5280815500,279000,279000,279000,279000,0
20231027,183900,5280815500,279000,279000,279000,279000,0
20231027,183800,5280815500,279000,279000,279000,279000,0
20231027,183700,5280815500,279000,279000,279000,279000,0
20231027,183600,5280815500,279000,279000,279000,279000,0
20231027,183500,5280815500,279000,279000,279000,279000,0
20231027,183400,5280815500,279000,279000,279000,279000,0
20231027,183300,5280815500,279000,279000,279000,279000,0
20231027,183200,5280815500,279000,279000,279000,279000,0
20231027,183100,5280815500,279000,279000,279000,279000,0
20231027,183000,5280815500,279000,279000,279000,279000,0
20231027,182900,5280815500,279000,279000,279000,279000,0
20231027,182800,5280815500,279000,279000,279000,279000,0
20231027,182700,5280815500,279000,279000,279000,279000,0
20231027,182600,5280815500,279000,279000,279000,279000,0
20231027,182500,5280815500,279000,279000,279000,279000,0
20231027,182400,5280815500,279000,279000,279000,279000,0
20231027,182300,5280815500,279000,279000,279000,279000,0
20231027,182200,5280815500,279000,279000,279000,279000,879
20231027,182100,5280815500,279000,279000,279000,279000,0
20231027,182000,5280815500,279000,279000,279000,279000,0
20231027,181900,5280815500,279000,279000,279000,279000,0
20231027,181800,5280815500,279000,279000,279000,279000,0
20231027,181700,5280815500,279000,279000,279000,279000,0
20231027,181600,5280815500,279000,279000,279000,279000,0
20231027,181500,5280815500,279000,279000,279000,279000,0
20231027,181400,5280815500,279000,279000,279000,279000,0
20231027,181300,5280815500,279000,279000,279000,279000,0
20231027,181200,5280815500,279000,279000,279000,279000,0
20231027,181100,5280815500,279000,279000,279000,279000,0
20231027,181000,5280815500,279000,279000,279000,279000,0
20231027,180900,5280815500,279000,279000,279000,279000,0
20231027,180800,5280815500,279000,279000,279000,279000,0
20231027,180700,5280815500,279000,279000,279000,279000,0
20231027,180600,5280815500,279000,279000,279000,279000,0
20231027,180500,5280815500,279000,279000,279000,279000,0
20231027,180400,5280815500,279000,279000,279000,279000,0
20231027,180300,5280815500,279000,279000,279000,279000,0
20231027,180200,5280815500,279000,279000,279000,279000,0
20231027,180100,5280815500,279000,279000,279000,279000,0
20231027,180000,5280815500,279000,279000,279000,279000,0
20231027,175900,5280815500,279000,279000,279000,279000,0
20231027,175800,5280815500,279000,279000,279000,279000,0
20231027,175700,5280815500,279000,279000,279000,279000,0
20231027,175600,5280815500,279000,279000,279000,279000,0
20231027,175500,5280815500,279000,279000,279000,279000,0
20231027,175400,5280815500,279000,279000,279000,279000,0
20231027,175300,5280815500,279000,279000,279000,279000,0
20231027,175200,5280815500,279000,279000,279000,279000,879
20231027,175100,5280815500,279000,279000,279000,279000,0
20231027,175000,5280815500,279000,279000,279000,279000,0
20231027,174900,5280815500,279000,279000,279000,279000,0
20231027,174800,5280815500,279000,279000,279000,279000,0
20231027,174700,5280815500,279000,279000,279000,279000,0
20231027,174600,5280815500,279000,279000,279000,279000,0
20231027,174500,5280815500,279000,279000,279000,279000,0
20231027,174400,5280815500,279000,279000,279000,279000,0
20231027,174300,5280815500,279000,279000,279000,279000,0
20231027,174200,5280815500,279000,279000,279000,279000,0
20231027,174100,5280815500,279000,279000,279000,279000,0
20231027,174000,5280815500,279000,279000,279000,279000,0
20231027,173900,5280815500,279000,279000,279000,279000,0
20231027,173800,5280815500,279000,279000,279000,279000,0
20231027,173700,5280815500,279000,279000,279000,279000,0
20231027,173600,5280815500,279000,279000,279000,279000,0
20231027,173500,5280815500,279000,279000,279000,279000,0
20231027,173400,5280815500,279000,279000,279000,279000,0
20231027,173300,5280815500,279000,279000,279000,279000,0
20231027,173200,5280815500,279000,279000,279000,279000,0
20231027,173100,5280815500,279000,279000,279000,279000,0
20231027,173000,5280815500,279000,279000,279000,279000,0
20231027,172900,5280815500,279000,279000,279000,279000,0
20231027,172800,5280815500,279000,279000,279000,279000,0
20231027,172700,5280815500,279000,279000,279000,279000,0
20231027,172600,5280815500,279000,279000,279000,279000,0
20231027,172500,5280815500,279000,279000,279000,279000,0
20231027,172400,5280815500,279000,279000,279000,279000,0
20231027,172300,5280815500,279000,279000,279000,279000,0
20231027,172200,5280815500,279000,279000,279000,279000,879
20231027,172100,5280815500,279000,279000,279000,279000,0
20231027,172000,5280815500,279000,279000,279000,279000,0
20231027,171900,5280815500,279000,279000,279000,279000,0
20231027,171800,5280815500,279000,279000,279000,279000,0
20231027,171700,5280815500,279000,279000,279000,279000,0
20231027,171600,5280815500,279000,279000,279000,279000,0
20231027,171500,5280815500,279000,279000,279000,279000,0
20231027,171400,5280815500,279000,279000,279000,279000,0
20231027,171300,5280815500,279000,279000,279000,279000,0
20231027,171200,5280815500,279000,279000,279000,279000,0
20231027,171100,5280815500,279000,279000,279000,279000,0
20231027,171000,5280815500,279000,279000,279000,279000,0
20231027,170900,5280815500,279000,279000,279000,279000,0
20231027,170800,5280815500,279000,279000,279000,279000,0
20231027,170700,5280815500,279000,279000,279000,279000,0
20231027,170600,5280815500,279000,279000,279000,279000,0
20231027,170500,5280815500,279000,279000,279000,279000,0
20231027,170400,5280815500,279000,279000,279000,279000,0
20231027,170300,5280815500,279000,279000,279000,279000,0
20231027,170200,5280815500,279000,279000,279000,279000,0
20231027,170100,5280815500,279000,279000,279000,279000,0
20231027,170000,5280815500,279000,279000,279000,279000,0
20231027,165900,5280815500,279000,279000,279000,279000,0
20231027,165800,5280815500,279000,279000,279000,279000,0
20231027,165700,5280815500,279000,279000,279000,279000,0
20231027,165600,5280815500,279000,279000,279000,279000,0
20231027,165500,5280815500,279000,279000,279000,279000,0
20231027,165400,5280815500,279000,279000,279000,279000,0
20231027,165300,5280815500,279000,279000,279000,279000,0
20231027,165200,5280815500,279000,279000,279000,279000,879
20231027,165100,5280815500,279000,279000,279000,279000,0
20231027,165000,5280815500,279000,279000,279000,279000,0
20231027,164900,5280815500,279000,279000,279000,279000,0
20231027,164800,5280815500,279000,279000,279000,279000,0
20231027,164700,5280815500,279000,279000,279000,279000,0
20231027,164600,5280815500,279000,279000,279000,279000,0
20231027,164500,5280815500,279000,279000,279000,279000,0
20231027,164400,5280815500,279000,279000,279000,279000,0
20231027,164300,5280815500,279000,279000,279000,279000,0
20231027,164200,5280815500,279000,279000,279000,279000,0
20231027,164100,5280815500,279000,279000,279000,279000,0
20231027,164000,5280815500,279000,279000,279000,279000,0
20231027,163900,5280815500,279000,279000,279000,279000,0
20231027,163800,5280815500,279000,279000,279000,279000,0
20231027,163700,5280815500,279000,279000,279000,279000,0
20231027,163600,5280815500,279000,279000,279000,279000,0
20231027,163500,5280815500,279000,279000,279000,279000,0
20231027,163400,5280815500,279000,279000,279000,279000,0
20231027,163300,5280815500,279000,279000,279000,279000,0
20231027,163200,5280815500,279000,279000,279000,279000,0
20231027,163100,5280815500,279000,279000,279000,279000,0
20231027,163000,5280815500,279000,279000,279000,279000,0
20231027,162900,5280815500,279000,279000,279000,279000,0
20231027,162800,5280815500,279000,279000,279000,279000,0
20231027,162700,5280815500,279000,279000,279000,279000,0
20231027,162600,5280815500,279000,279000,279000,279000,0
20231027,162500,5280815500,279000,279000,279000,279000,0
20231027,162400,5280815500,279000,279000,279000,279000,0
20231027,162300,5280815500,279000,279000,279000,279000,0
20231027,162200,5280815500,279000,279000,279000,279000,879
20231027,162100,5280815500,279000,279000,279000,279000,0
20231027,162000,5280815500,279000,279000,279000,279000,0
20231027,161900,5280815500,279000,279000,279000,279000,0
20231027,161800,5280815500,279000,279000,279000,279000,0
20231027,161700,5280815500,279000,279000,279000,279000,0
20231027,161600,5280815500,279000,279000,279000,279000,0
20231027,161500,5280815500,279000,279000,279000,279000,0
20231027,161400,5280815500,279000,279000,279000,279000,0
20231027,161300,5280815500,279000,279000,279000,279000,0
20231027,161200,5280815500,279000,279000,279000,279000,0
20231027,161100,5280815500,279000,279000,279000,279000,0
20231027,161000,5280815500,279000,279000,279000,279000,0
20231027,160900,5280815500,279000,279000,279000,279000,0
20231027,160800,5280815500,279000,279000,279000,279000,0
20231027,160700,5280815500,279000,279000,279000,279000,0
20231027,160600,5280815500,279000,279000,279000,279000,0
20231027,160500,5280815500,279000,279000,279000,279000,0
20231027,160400,5280815500,279000,279000,279000,279000,0
20231027,160300,5280815500,279000,279000,279000,279000,0
20231027,160200,5280815500,279000,279000,279000,279000,0
20231027,160100,5280815500,279000,279000,279000,279000,0
20231027,160000,5280815500,279000,279000,279000,279000,0
20231027,155900,5280815500,279000,279000,279000,279000,0
20231027,155800,5280815500,279000,279000,279000,279000,0
20231027,155700,5280815500,279000,279000,279000,279000,0
20231027,155600,5280815500,279000,279000,279000,279000,0
20231027,155500,5280815500,279000,279000,279000,279000,0
20231027,155400,5280815500,279000,279000,279000,279000,0
20231027,155300,5280815500,279000,279000,279000,279000,0
20231027,155200,5280815500,279000,279000,279000,279000,879
20231027,155100,5280815500,279000,279000,279000,279000,0
20231027,155000,5280815500,279000,279000,279000,279000,0
20231027,154900,5280815500,279000,279000,279000,279000,0
20231027,154800,5280815500,279000,279000,279000,279000,0
20231027,154700,5280815500,279000,279000,279000,279000,0
20231027,154600,5280815500,279000,279000,279000,279000,0
20231027,154500,5280815500,279000,279000,279000,279000,0
20231027,154400,5280815500,279000,279000,279000,279000,0
20231027,154300,5280815500,279000,279000,279000,279000,0
20231027,154200,5280815500,279000,279000,279000,279000,0
20231027,154100,5280815500,279000,279000,279000,279000,0
20231027,154000,5280815500,279000,279000,279000,279000,0
20231027,153900,5280815500,279000,279000,279000,279000,0
20231027,153800,5280815500,279000,279000,279000,279000,0
20231027,153700,5280815500,279000,279000,279000,279000,0
20231027,153600,5280815500,279000,279000,279000,279000,0
20231027,153500,5280815500,279000,279000,279000,279000,0
20231027,153400,5280815500,279000,279000,279000,279000,0
20231027,153300,5280815500,279000,279000,279000,279000,0
20231027,153200,5280815500,279000,279000,279000,279000,0
20231027,153100,5280815500,279000,279000,279000,279000,0
20231027,153000,5280815500,279000,279000,279000,279000,879
20231027,152900,5035574500,278500,278500,278500,278500,0
20231027,152800,5035574500,278500,278500,278500,278500,0
20231027,152700,5035574500,278500,278500,278500,278500,0
20231027,152600,5035574500,278500,278500,278500,278500,0
20231027,152500,5035574500,278500,278500,278500,278500,0
20231027,152400,5035574500,278500,278500,278500,278500,0
20231027,152300,5035574500,278500,278500,278500,278500,0
20231027,152200,5035574500,278500,278500,278500,278500,0
20231027,152100,5035574500,278500,278500,278500,278500,0
20231027,152000,5035574500,278500,278500,278500,278500,0
20231027,151900,5035574500,278500,278500,279500,278000,46
20231027,151800,5022769500,278000,278000,278500,278000,16
20231027,151700,5018317000,278000,278500,278500,278000,12
20231027,151600,5014979500,278000,278500,278500,278000,42
20231027,151500,5003301000,278000,278000,278500,278000,9
20231027,151400,5000798000,278000,278500,278500,278000,24
20231027,151300,4994125500,278500,278500,278500,278000,75
20231027,151200,4973238500,278500,278500,278500,278500,24
20231027,151100,4966554500,279000,279000,279000,279000,5
20231027,151000,4965159500,279000,278500,279000,278500,59
20231027,150900,4948700500,278500,278500,279000,278500,22
20231027,150800,4942566500,278500,279000,279000,278500,43
20231027,150700,4930589500,278500,277500,279000,277500,84
20231027,150600,4907220000,277500,277500,277500,277500,5
20231027,150500,4905832500,277500,278500,278500,277500,58
20231027,150400,4889709500,278000,278000,278500,278000,17
20231027,150300,4884983000,278500,278000,278500,278000,17
20231027,150200,4880250000,278000,278500,278500,278000,6
20231027,150100,4878581000,278000,278000,278500,278000,5
20231027,150000,4877190500,278500,278500,278500,278000,35
20231027,145900,4867458500,278500,278500,278500,278000,40
20231027,145800,4856320000,278000,278500,278500,278000,7
20231027,145700,4854371500,278000,278000,278000,278000,6
20231027,145600,4852703500,278500,278000,278500,278000,18
20231027,145500,4847693500,278000,278000,278000,278000,95
20231027,145400,4821283500,278000,278000,278500,278000,8
20231027,145300,4819058000,278000,278000,278500,278000,17
20231027,145200,4814325500,278000,278500,278500,278000,6
20231027,145100,4812655500,278500,278000,278500,278000,9
20231027,145000,4810149500,278500,278500,278500,278000,5
20231027,144900,4808758000,278000,278500,278500,278000,150
20231027,144800,4766996000,278500,279000,279000,278500,8
20231027,144700,4764766000,279000,278500,279000,278500,9
20231027,144600,4762255500,278500,278500,279000,278500,8
20231027,144500,4760026000,278500,278500,279000,278500,15
20231027,144400,4755843000,278500,279000,279000,278500,6
20231027,144300,4754171000,278500,278500,279000,278500,4
20231027,144200,4753056500,278500,279000,279000,278500,10
20231027,144100,4750270500,278500,279000,279000,278500,11
20231027,144000,4747205000,279000,279000,279500,278000,130
20231027,143900,4710949000,279500,279500,279500,279000,5
20231027,143800,4709552500,279000,279000,279000,279000,27
20231027,143700,4702019500,279000,279000,279000,279000,0
20231027,143600,4702019500,279000,279500,279500,279000,88
20231027,143500,4677466000,279500,279500,279500,279500,3
20231027,143400,4676627500,279500,280000,280500,279500,43
20231027,143300,4664576000,280000,280000,280000,279500,90
20231027,143200,4639407000,280000,280500,280500,279500,35
20231027,143100,4629603000,280500,280500,280500,279500,47
20231027,143000,4616435500,280000,280500,280500,280000,121
20231027,142900,4582531000,280000,280500,280500,280000,32
20231027,142800,4573556500,280500,280500,280500,280000,47
20231027,142700,4560383000,280500,280000,280500,280000,50
20231027,142600,4546371000,280000,280000,280000,280000,72
20231027,142500,4526211000,280000,280500,281000,279500,182
20231027,142400,4475181000,280000,280500,280500,280000,56
20231027,142300,4459483000,280500,280500,280500,279500,118
20231027,142200,4426441500,280500,280000,280500,280000,113
20231027,142100,4394757500,280000,280500,280500,280000,108
20231027,142000,4364491000,280500,280000,280500,280000,213
20231027,141900,4304783500,280000,280000,280000,280000,64
20231027,141800,4286863500,280000,280000,280000,279000,100
20231027,141700,4258898500,280000,280000,280000,280000,52
20231027,141600,4244338500,280000,280000,280000,280000,138
20231027,141500,4205698500,279500,279500,280000,279500,58
20231027,141400,4189460500,280000,280000,280000,279500,143
20231027,141300,4149460000,280000,280500,280500,280000,100
20231027,141200,4121447000,280000,280000,280000,280000,28
20231027,141100,4113607000,280000,280000,280000,280000,196
20231027,141000,4058727000,280000,280500,280500,280000,73
20231027,140900,4038271500,280000,280500,280500,280000,142
20231027,140800,3998499000,280000,280000,280500,280000,47
20231027,140700,3985322000,280500,280500,280500,280500,103
20231027,140600,3956430500,280500,280000,280500,280000,132
20231027,140500,3919439500,280500,280000,280500,280000,83
20231027,140400,3896159000,280000,280500,280500,279500,225
20231027,140300,3833127000,280000,280000,280000,280000,72
20231027,140200,3812967000,280000,280000,280500,280000,129
20231027,140100,3776846500,280000,280500,280500,280000,57
20231027,140000,3760884000,280500,280000,280500,280000,154
20231027,135900,3717699000,280500,281000,281000,280500,270
20231027,135800,3641911500,280500,281000,281000,280500,107
20231027,135700,3611879500,281000,281000,281000,281000,124
20231027,135600,3577035500,281000,281000,281000,281000,54
20231027,135500,3561861500,280500,280000,280500,280000,40
20231027,135400,3550642000,281000,280500,281000,280000,120
20231027,135300,3516979500,280500,280500,280500,280000,266
20231027,135200,3442469000,280500,280500,280500,280500,14
20231027,135100,3438542000,280000,280000,280000,280000,100
20231027,135000,3410542000,280000,280500,280500,280000,269
20231027,134900,3335191000,280500,280500,280500,280500,98
20231027,134800,3307702000,280500,280500,280500,280500,130
20231027,134700,3271237000,280500,280500,280500,280000,56
20231027,134600,3255529500,280000,280500,280500,280000,155
20231027,134500,3212099000,280500,280000,280500,280000,67
20231027,134400,3193307000,280500,280500,280500,280000,138
20231027,134300,3154611000,280000,280500,280500,280000,193
20231027,134200,3100510000,280500,280500,281000,280500,70
20231027,134100,3080874500,280500,281000,281000,280000,91
20231027,134000,3055349000,280500,280000,280500,280000,201
20231027,133900,2999025000,280000,280500,281000,280000,208
20231027,133800,2940729000,280500,280500,280500,280000,34
20231027,133700,2931192500,280500,280500,281000,280000,182
20231027,133600,2880146000,280500,280000,280500,280000,170
20231027,133500,2832531500,280500,280500,280500,280500,155
20231027,133400,2789054000,280500,280000,280500,280000,84
20231027,133300,2765506000,280000,280000,280500,280000,147
20231027,133200,2724333500,280000,280000,280500,280000,173
20231027,133100,2675831000,280000,279500,280000,279500,467
20231027,133000,2545090500,279500,279500,280000,279500,100
20231027,132900,2517139000,279500,280000,280000,279500,85
20231027,132800,2493381000,279500,279000,280000,279000,125
20231027,132700,2458423000,279000,279000,280000,279000,175
20231027,132600,2409536500,279500,279500,279500,278500,150
20231027,132500,2367711500,279000,279000,279500,278500,251
20231027,132400,2297671000,278500,278500,279000,278500,98
20231027,132300,2270368500,279000,278500,279000,278500,220
20231027,132200,2209095000,278500,277500,278500,277500,190
20231027,132100,2156273500,278000,277500,278000,277000,139
20231027,132000,2117698000,278000,277500,278000,277000,336
20231027,131900,2024473500,277000,277000,277000,276500,153
20231027,131800,1982099500,276500,276000,276500,276000,221
20231027,131700,1921023000,276500,275500,276500,275500,55
20231027,131600,1905841000,275500,276000,276000,275500,158
20231027,131500,1862265500,275500,275500,275500,275500,5
20231027,131400,1860888000,275500,275500,275500,275500,143
20231027,131300,1821491500,275500,275500,275500,275500,21
20231027,131200,1815706000,275500,275500,275500,275000,10
20231027,131100,1812952500,275500,275500,275500,275000,7
20231027,131000,1811025000,275000,275500,275500,275000,10
20231027,130900,1808271500,275000,275000,275500,275000,6
20231027,130800,1806620000,275000,275500,275500,275000,3
20231027,130700,1805794000,275000,275500,275500,275000,8
20231027,130600,1803591000,275000,275500,275500,275000,6
20231027,130500,1801939500,275000,275500,275500,275000,4
20231027,130400,1800838500,275000,275000,275000,275000,6
20231027,130300,1799188500,275500,275000,275500,275000,8
20231027,130200,1796986000,275000,275500,275500,275000,8
20231027,130100,1794783000,275000,275000,275500,275000,6
20231027,130000,1793132000,275000,275500,275500,275000,42
20231027,125900,1781580000,275000,275500,275500,275000,2
20231027,125800,1781029500,275000,275500,275500,275000,4
20231027,125700,1779928000,275500,275500,275500,275500,1
20231027,125600,1779652500,275000,275000,275000,275000,2
20231027,125500,1779102500,275500,275000,275500,275000,17
20231027,125400,1774426500,275500,275500,275500,275500,3
20231027,125300,1773600000,275500,275500,275500,275500,8
20231027,125200,1771396000,275500,275500,275500,275500,6
20231027,125100,1769743000,275500,275500,275500,275500,0
20231027,125000,1769743000,275500,275500,275500,275500,2
20231027,124900,1769192000,275500,275500,275500,275500,12
20231027,124800,1765886000,275500,275500,275500,275500,4
20231027,124700,1764784000,275000,275500,275500,275000,21
20231027,124600,1759007000,275500,275500,275500,275500,1
20231027,124500,1758731500,275500,275500,275500,275500,10
20231027,124400,1755976500,275500,275000,275500,275000,16
20231027,124300,1751573500,275500,275500,275500,275000,14
20231027,124200,1747717500,275500,275500,275500,275500,8
20231027,124100,1745513500,275500,275500,275500,275500,14
20231027,124000,1741656500,275500,275500,275500,275500,1
20231027,123900,1741381000,275000,275500,275500,275000,4
20231027,123800,1740280000,275500,275500,275500,275500,5
20231027,123700,1738902500,275500,275000,275500,275000,25
20231027,123600,1732027000,275500,275500,275500,275500,3
20231027,123500,1731200500,275500,275500,275500,275500,6
20231027,123400,1729547500,275500,275500,275500,275500,1
20231027,123300,1729272000,275000,275000,275000,275000,5
20231027,123200,1727897000,275000,275000,275000,275000,1
20231027,123100,1727622000,275500,275500,275500,275500,51
20231027,123000,1713571500,276000,275500,276000,275500,11
20231027,122900,1710537500,275500,275500,275500,275500,3
20231027,122800,1709711000,276000,276000,276000,276000,0
20231027,122700,1709711000,276000,276000,276000,276000,8
20231027,122600,1707503000,276000,276000,276000,276000,2
20231027,122500,1706951000,275500,276000,276000,275500,11
20231027,122400,1703915500,276000,276000,276000,276000,4
20231027,122300,1702811500,276000,275500,276000,275500,13
20231027,122200,1699229500,275500,275500,275500,275500,7
20231027,122100,1697301000,275500,275500,275500,275500,1
20231027,122000,1697025500,275000,275000,275000,275000,1
20231027,121900,1696750500,275500,275500,275500,275500,7
20231027,121800,1694822000,275500,276000,276000,275000,344
20231027,121700,1600083500,276500,276500,276500,276500,2
20231027,121600,1599530500,276500,276500,276500,276500,11
20231027,121500,1596489000,276500,276500,276500,276500,2
20231027,121400,1595936000,276500,276500,276500,276500,6
20231027,121300,1594277000,276500,276500,276500,276500,6
20231027,121200,1592618000,276500,276500,276500,276500,3
20231027,121100,1591788500,276000,276000,276000,276000,0
20231027,121000,1591788500,276000,276500,276500,276000,12
20231027,120900,1588476000,276500,276500,276500,276500,3
20231027,120800,1587646500,276500,276500,276500,276500,9
20231027,120700,1585158000,276500,276500,276500,276500,7
20231027,120600,1583222500,276500,276000,276500,276000,18
20231027,120500,1578252000,276500,276500,276500,276500,14
20231027,120400,1574381000,276500,276500,276500,276500,13
20231027,120300,1570786500,276500,276500,276500,276500,12
20231027,120200,1567468500,276000,276500,276500,276000,13
20231027,120100,1563874500,276500,276500,276500,276500,11
20231027,120000,1560833000,276500,276500,276500,276500,11
20231027,115900,1557791500,276500,276500,276500,276500,2
20231027,115800,1557238500,276500,276500,276500,276500,2
20231027,115700,1556685500,276500,276500,276500,276500,1
20231027,115600,1556409000,276000,277000,277000,276000,75
20231027,115500,1535671500,277000,277000,277000,277000,10
20231027,115400,1532901500,277000,277000,277000,277000,7
20231027,115300,1530962500,277000,277000,277000,277000,0
20231027,115200,1530962500,277000,277000,277000,277000,5
20231027,115100,1529577500,277000,277000,277000,277000,2
20231027,115000,1529023500,276500,277000,277000,276500,36
20231027,114900,1519066500,277000,277000,277000,277000,10
20231027,114800,1516296500,276500,276500,276500,276500,1
20231027,114700,1516020000,277000,277000,277000,277000,2
20231027,114600,1515466000,277000,277000,277000,277000,11
20231027,114500,1512419000,276500,276500,276500,276500,1
20231027,114400,1512142500,277000,277000,277000,277000,10
20231027,114300,1509372500,277000,277000,277000,277000,7
20231027,114200,1507433500,277000,277000,277000,277000,1
20231027,114100,1507156500,277000,277000,277000,277000,8
20231027,114000,1504940500,276500,277000,277000,276500,4
20231027,113900,1503833000,277000,277000,277000,277000,5
20231027,113800,1502448000,277000,277000,277000,276500,7
20231027,113700,1500509500,277000,277000,277000,277000,12
20231027,113600,1497185500,277000,277000,277000,277000,2
20231027,113500,1496631500,276500,276500,276500,276500,0
20231027,113400,1496631500,276500,277000,277000,276500,4
20231027,113300,1495525000,276500,276000,277000,276000,62
20231027,113200,1478379000,277000,276500,277000,276500,5
20231027,113100,1476994500,276500,276500,276500,276500,24
20231027,113000,1470358500,276500,277000,277000,276000,28
20231027,112900,1462619000,277000,277000,277000,277000,0
20231027,112800,1462619000,277000,276500,277000,275500,148
20231027,112700,1421756000,277000,277000,277000,277000,7
20231027,112600,1419817000,277000,277000,277000,277000,1
20231027,112500,1419540000,276500,277000,277000,276500,13
20231027,112400,1415939500,277000,277000,277000,277000,9
20231027,112300,1413446500,277000,277000,277000,277000,4
20231027,112200,1412338500,277000,276500,277000,276500,59
20231027,112100,1396020500,277000,277000,277000,277000,4
20231027,112000,1394912500,277000,277000,277000,277000,4
20231027,111900,1393804500,277000,277000,277000,277000,9
20231027,111800,1391311500,277000,277000,277000,276500,6
20231027,111700,1389650500,277000,277000,277000,277000,2
20231027,111600,1389096500,277000,277000,277000,277000,14
20231027,111500,1385218500,277000,277000,277000,277000,10
20231027,111400,1382448500,277000,277000,277000,277000,18
20231027,111300,1377462500,277000,277000,277500,277000,33
20231027,111200,1368320000,277000,277500,277500,277000,49
20231027,111100,1354745000,277500,277500,277500,277500,8
20231027,111000,1352525000,277500,277500,277500,277500,8
20231027,110900,1350305000,277500,277500,277500,277500,6
20231027,110800,1348640000,277500,277500,277500,277500,10
20231027,110700,1345865000,277500,277000,277500,277000,5
20231027,110600,1344478000,277500,277500,277500,277500,4
20231027,110500,1343368000,277000,276500,277000,276500,30
20231027,110400,1335059000,276500,277000,277000,276500,10
20231027,110300,1332290000,277000,277000,277000,277000,6
20231027,110200,1330628000,277000,276500,277000,276500,14
20231027,110100,1326752500,277000,277000,277000,277000,5
20231027,110000,1325367500,277000,277000,277000,277000,5
20231027,105900,1323982500,277000,277000,277000,277000,5
20231027,105800,1322597500,277000,277000,277000,277000,11
20231027,105700,1319550500,277000,277000,277000,277000,4
20231027,105600,1318442500,277000,277000,277000,277000,9
20231027,105500,1315949500,277000,276500,277500,276500,18
20231027,105400,1310958500,277500,277000,277500,276500,16
20231027,105300,1306529000,277000,277000,277000,277000,1
20231027,105200,1306252000,277500,277000,277500,277000,48
20231027,105100,1292952500,277000,277000,277000,277000,3
20231027,105000,1292121500,277500,277000,277500,277000,7
20231027,104900,1290180500,276500,276500,276500,276500,4
20231027,104800,1289074500,277500,276500,277500,276500,92
20231027,104700,1263591500,276500,276500,277000,276500,7
20231027,104600,1261654500,277000,276500,277000,276500,4
20231027,104500,1260547500,277000,276500,277000,276500,16
20231027,104400,1256116000,276500,276500,276500,276500,3
20231027,104300,1255286500,276500,277000,277000,276500,9
20231027,104200,1252794000,277000,277000,277000,276500,4
20231027,104100,1251686500,276500,276500,277000,276500,46
20231027,104000,1238967000,276500,276500,276500,276500,9
20231027,103900,1236478500,276500,276500,276500,276500,7
20231027,103800,1234543000,276500,276500,276500,276500,2
20231027,103700,1233990000,276500,276500,276500,276500,8
20231027,103600,1231778000,276500,276500,276500,276500,8
20231027,103500,1229566000,276500,276500,276500,276500,16
20231027,103400,1225142000,276500,276500,276500,276500,8
20231027,103300,1222930000,276500,276500,276500,276500,6
20231027,103200,1221271000,276500,276500,276500,276500,4
20231027,103100,1220165000,276500,276500,276500,276500,3
20231027,103000,1219335500,276500,276500,276500,276500,58
20231027,102900,1203298500,276500,277000,277000,276500,14
20231027,102800,1199421500,277000,277000,277000,276500,7
20231027,102700,1197484500,277000,277000,277000,277000,4
20231027,102600,1196376500,277000,277000,277000,277000,4
20231027,102500,1195268500,277000,277000,277000,277000,7
20231027,102400,1193329500,276500,276000,276500,276000,23
20231027,102300,1186970500,276500,276000,276500,276000,6
20231027,102200,1185312500,276500,276500,276500,276500,3
20231027,102100,1184483000,276500,276500,276500,276500,5
20231027,102000,1183100500,276500,276500,276500,276000,17
20231027,101900,1178405000,276500,276500,276500,276500,11
20231027,101800,1175363500,276500,276500,276500,276500,9
20231027,101700,1172875000,276500,276000,276500,276000,26
20231027,101600,1165698500,275500,275500,275500,275500,5
20231027,101500,1164321000,275500,275500,275500,275500,11
20231027,101400,1161290500,275500,275500,275500,275500,4
20231027,101300,1160188500,276000,276000,276000,276000,2
20231027,101200,1159636500,276000,275500,276000,275500,18
20231027,101100,1154675000,275500,275500,275500,275500,9
20231027,101000,1152195500,275000,275000,275500,275000,5
20231027,100900,1150819500,275000,275500,275500,275000,91
20231027,100800,1125785500,275500,275500,275500,275500,0
20231027,100700,1125785500,275500,276000,276000,275500,22
20231027,100600,1119721000,275500,275500,275500,275500,1
20231027,100500,1119445500,275500,275500,275500,275000,44
20231027,100400,1107334500,275500,275500,275500,275500,8
20231027,100300,1105130500,275500,275500,275500,275000,11
20231027,100200,1102101000,275000,275000,275500,275000,22
20231027,100100,1096042000,275000,275000,276000,275000,65
20231027,100000,1078162000,275000,276000,276000,275000,5
20231027,095900,1076785000,275500,275000,275500,275000,4
20231027,095800,1075684500,275500,275500,275500,275500,8
20231027,095700,1073480500,275500,275500,275500,275500,1
20231027,095600,1073205000,276000,276000,276000,275500,56
20231027,095500,1057774000,276000,276000,276000,276000,5
20231027,095400,1056394000,276000,276000,276000,276000,1
20231027,095300,1056118000,276000,275500,276000,275500,4
20231027,095200,1055015000,275500,276000,276000,275500,6
20231027,095100,1053361000,276000,275500,276000,275500,17
20231027,095000,1048674000,275500,276000,276000,275500,49
20231027,094900,1035153500,276000,276000,276000,276000,1
20231027,094800,1034877500,275500,275500,275500,275500,3
20231027,094700,1034051000,275500,275500,275500,275500,1
20231027,094600,1033775500,274500,274500,274500,274500,0
20231027,094500,1033775500,274500,275000,275500,274500,84
20231027,094400,1010670000,275000,274500,275000,274500,32
20231027,094300,1001885500,274500,275000,275000,274500,142
20231027,094200,962858000,275000,275000,276000,275000,102
20231027,094100,934788000,275000,275000,275000,274500,30
20231027,094000,926541500,275000,275500,275500,275000,56
20231027,093900,911140500,275500,276000,276000,275000,105
20231027,093800,882186000,276500,276000,276500,276000,2
20231027,093700,881633500,276000,276000,276000,276000,8
20231027,093600,879425500,276500,276500,276500,276500,3
20231027,093500,878596000,276500,276500,276500,276500,6
20231027,093400,876937000,276500,277000,277000,276000,27
20231027,093300,869477500,276000,277000,277000,276000,69
20231027,093200,850388000,277500,277500,277500,277500,0
20231027,093100,850388000,277500,277500,278000,277000,90
20231027,093000,825403500,277000,277500,277500,277000,18
20231027,092900,820413500,277500,277000,277500,277000,16
20231027,092800,815981000,276500,276500,277000,276500,8
20231027,092700,813766500,277000,277500,277500,276500,71
20231027,092600,794082500,277500,277500,278500,277500,46
20231027,092500,781297500,277500,277500,278000,277500,10
20231027,092400,778522000,277500,277500,278000,277500,15
20231027,092300,774354500,277500,277500,278000,277500,9
20231027,092200,771854000,277500,278000,278000,277500,59
20231027,092100,755454500,278000,278500,278500,278000,88
20231027,092000,730953000,278500,278000,279000,277500,491
20231027,091900,594368000,278000,278000,278000,277500,96
20231027,091800,567707500,278000,277500,278000,277500,10
20231027,091700,564928000,277500,278000,278000,277500,75
20231027,091600,544114500,278000,278000,278000,278000,1
20231027,091500,543836500,277500,277500,277500,277500,12
20231027,091400,540506500,278000,277500,278000,277500,51
20231027,091300,526336500,277000,277000,277000,276000,104
20231027,091200,497537500,275500,278000,278000,275500,177
20231027,091100,448548500,278000,276000,278000,276000,5
20231027,091000,447164500,276000,278000,278000,276000,40
20231027,090900,436067000,277500,277500,278000,277500,4
20231027,090800,434956500,278000,277500,278000,277500,8
20231027,090700,432734000,277500,278000,278500,277500,9
20231027,090600,430232000,278000,277500,278500,276000,168
20231027,090500,383588500,275500,278000,278000,275500,68
20231027,090400,364712500,278000,278000,278500,278000,303
20231027,090300,280361500,278000,277500,278000,275000,276
20231027,090200,203815500,275000,276500,277500,274500,232
20231027,090100,139617500,276500,277500,277500,276500,43
20231027,090000,127705000,277500,277000,277500,277000,457
Reference in New Issue Copy Permalink