ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/122870/min/candle-20241007.csv

695 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203200,2085519800,37650,37650,37650,37650,1473
20241007,203100,2085519800,37650,37650,37650,37650,0
20241007,203000,2085519800,37650,37650,37650,37650,0
20241007,202900,2085519800,37650,37650,37650,37650,0
20241007,202800,2085519800,37650,37650,37650,37650,0
20241007,202700,2085519800,37650,37650,37650,37650,0
20241007,202600,2085519800,37650,37650,37650,37650,0
20241007,202500,2085519800,37650,37650,37650,37650,0
20241007,202400,2085519800,37650,37650,37650,37650,0
20241007,202300,2085519800,37650,37650,37650,37650,0
20241007,202200,2085519800,37650,37650,37650,37650,0
20241007,202100,2085519800,37650,37650,37650,37650,0
20241007,202000,2085519800,37650,37650,37650,37650,0
20241007,201900,2085519800,37650,37650,37650,37650,0
20241007,201800,2085519800,37650,37650,37650,37650,0
20241007,201700,2085519800,37650,37650,37650,37650,0
20241007,201600,2085519800,37650,37650,37650,37650,0
20241007,201500,2085519800,37650,37650,37650,37650,0
20241007,201400,2085519800,37650,37650,37650,37650,0
20241007,201300,2085519800,37650,37650,37650,37650,0
20241007,201200,2085519800,37650,37650,37650,37650,0
20241007,201100,2085519800,37650,37650,37650,37650,0
20241007,201000,2085519800,37650,37650,37650,37650,0
20241007,200900,2085519800,37650,37650,37650,37650,0
20241007,200800,2085519800,37650,37650,37650,37650,0
20241007,200700,2085519800,37650,37650,37650,37650,0
20241007,200600,2085519800,37650,37650,37650,37650,0
20241007,200500,2085519800,37650,37650,37650,37650,0
20241007,200400,2085519800,37650,37650,37650,37650,0
20241007,200300,2085519800,37650,37650,37650,37650,0
20241007,200200,2085519800,37650,37650,37650,37650,1473
20241007,200100,2085519800,37650,37650,37650,37650,0
20241007,200000,2085519800,37650,37650,37650,37650,0
20241007,195900,2085519800,37650,37650,37650,37650,0
20241007,195800,2085519800,37650,37650,37650,37650,0
20241007,195700,2085519800,37650,37650,37650,37650,0
20241007,195600,2085519800,37650,37650,37650,37650,0
20241007,195500,2085519800,37650,37650,37650,37650,0
20241007,195400,2085519800,37650,37650,37650,37650,0
20241007,195300,2085519800,37650,37650,37650,37650,0
20241007,195200,2085519800,37650,37650,37650,37650,0
20241007,195100,2085519800,37650,37650,37650,37650,0
20241007,195000,2085519800,37650,37650,37650,37650,0
20241007,194900,2085519800,37650,37650,37650,37650,0
20241007,194800,2085519800,37650,37650,37650,37650,0
20241007,194700,2085519800,37650,37650,37650,37650,0
20241007,194600,2085519800,37650,37650,37650,37650,0
20241007,194500,2085519800,37650,37650,37650,37650,0
20241007,194400,2085519800,37650,37650,37650,37650,0
20241007,194300,2085519800,37650,37650,37650,37650,0
20241007,194200,2085519800,37650,37650,37650,37650,0
20241007,194100,2085519800,37650,37650,37650,37650,0
20241007,194000,2085519800,37650,37650,37650,37650,0
20241007,193900,2085519800,37650,37650,37650,37650,0
20241007,193800,2085519800,37650,37650,37650,37650,0
20241007,193700,2085519800,37650,37650,37650,37650,0
20241007,193600,2085519800,37650,37650,37650,37650,0
20241007,193500,2085519800,37650,37650,37650,37650,0
20241007,193400,2085519800,37650,37650,37650,37650,0
20241007,193300,2085519800,37650,37650,37650,37650,0
20241007,193200,2085519800,37650,37650,37650,37650,1473
20241007,193100,2085519800,37650,37650,37650,37650,0
20241007,193000,2085519800,37650,37650,37650,37650,0
20241007,192900,2085519800,37650,37650,37650,37650,0
20241007,192800,2085519800,37650,37650,37650,37650,0
20241007,192700,2085519800,37650,37650,37650,37650,0
20241007,192600,2085519800,37650,37650,37650,37650,0
20241007,192500,2085519800,37650,37650,37650,37650,0
20241007,192400,2085519800,37650,37650,37650,37650,0
20241007,192300,2085519800,37650,37650,37650,37650,0
20241007,192200,2085519800,37650,37650,37650,37650,0
20241007,192100,2085519800,37650,37650,37650,37650,0
20241007,192000,2085519800,37650,37650,37650,37650,0
20241007,191900,2085519800,37650,37650,37650,37650,0
20241007,191800,2085519800,37650,37650,37650,37650,0
20241007,191700,2085519800,37650,37650,37650,37650,0
20241007,191600,2085519800,37650,37650,37650,37650,0
20241007,191500,2085519800,37650,37650,37650,37650,0
20241007,191400,2085519800,37650,37650,37650,37650,0
20241007,191300,2085519800,37650,37650,37650,37650,0
20241007,191200,2085519800,37650,37650,37650,37650,0
20241007,191100,2085519800,37650,37650,37650,37650,0
20241007,191000,2085519800,37650,37650,37650,37650,0
20241007,190900,2085519800,37650,37650,37650,37650,0
20241007,190800,2085519800,37650,37650,37650,37650,0
20241007,190700,2085519800,37650,37650,37650,37650,0
20241007,190600,2085519800,37650,37650,37650,37650,0
20241007,190500,2085519800,37650,37650,37650,37650,0
20241007,190400,2085519800,37650,37650,37650,37650,0
20241007,190300,2085519800,37650,37650,37650,37650,0
20241007,190200,2085519800,37650,37650,37650,37650,1473
20241007,190100,2085519800,37650,37650,37650,37650,0
20241007,190000,2085519800,37650,37650,37650,37650,0
20241007,185900,2085519800,37650,37650,37650,37650,0
20241007,185800,2085519800,37650,37650,37650,37650,0
20241007,185700,2085519800,37650,37650,37650,37650,0
20241007,185600,2085519800,37650,37650,37650,37650,0
20241007,185500,2085519800,37650,37650,37650,37650,0
20241007,185400,2085519800,37650,37650,37650,37650,0
20241007,185300,2085519800,37650,37650,37650,37650,0
20241007,185200,2085519800,37650,37650,37650,37650,0
20241007,185100,2085519800,37650,37650,37650,37650,0
20241007,185000,2085519800,37650,37650,37650,37650,0
20241007,184900,2085519800,37650,37650,37650,37650,0
20241007,184800,2085519800,37650,37650,37650,37650,0
20241007,184700,2085519800,37650,37650,37650,37650,0
20241007,184600,2085519800,37650,37650,37650,37650,0
20241007,184500,2085519800,37650,37650,37650,37650,0
20241007,184400,2085519800,37650,37650,37650,37650,0
20241007,184300,2085519800,37650,37650,37650,37650,0
20241007,184200,2085519800,37650,37650,37650,37650,0
20241007,184100,2085519800,37650,37650,37650,37650,0
20241007,184000,2085519800,37650,37650,37650,37650,0
20241007,183900,2085519800,37650,37650,37650,37650,0
20241007,183800,2085519800,37650,37650,37650,37650,0
20241007,183700,2085519800,37650,37650,37650,37650,0
20241007,183600,2085519800,37650,37650,37650,37650,0
20241007,183500,2085519800,37650,37650,37650,37650,0
20241007,183400,2085519800,37650,37650,37650,37650,0
20241007,183300,2085519800,37650,37650,37650,37650,0
20241007,183200,2085519800,37650,37650,37650,37650,1473
20241007,183100,2085519800,37650,37650,37650,37650,0
20241007,183000,2085519800,37650,37650,37650,37650,0
20241007,182900,2085519800,37650,37650,37650,37650,0
20241007,182800,2085519800,37650,37650,37650,37650,0
20241007,182700,2085519800,37650,37650,37650,37650,0
20241007,182600,2085519800,37650,37650,37650,37650,0
20241007,182500,2085519800,37650,37650,37650,37650,0
20241007,182400,2085519800,37650,37650,37650,37650,0
20241007,182300,2085519800,37650,37650,37650,37650,0
20241007,182200,2085519800,37650,37650,37650,37650,0
20241007,182100,2085519800,37650,37650,37650,37650,0
20241007,182000,2085519800,37650,37650,37650,37650,0
20241007,181900,2085519800,37650,37650,37650,37650,0
20241007,181800,2085519800,37650,37650,37650,37650,0
20241007,181700,2085519800,37650,37650,37650,37650,0
20241007,181600,2085519800,37650,37650,37650,37650,0
20241007,181500,2085519800,37650,37650,37650,37650,0
20241007,181400,2085519800,37650,37650,37650,37650,0
20241007,181300,2085519800,37650,37650,37650,37650,0
20241007,181200,2085519800,37650,37650,37650,37650,0
20241007,181100,2085519800,37650,37650,37650,37650,0
20241007,181000,2085519800,37650,37650,37650,37650,0
20241007,180900,2085519800,37650,37650,37650,37650,0
20241007,180800,2085519800,37650,37650,37650,37650,0
20241007,180700,2085519800,37650,37650,37650,37650,0
20241007,180600,2085519800,37650,37650,37650,37650,0
20241007,180500,2085519800,37650,37650,37650,37650,0
20241007,180400,2085519800,37650,37650,37650,37650,0
20241007,180300,2085519800,37650,37650,37650,37650,0
20241007,180200,2085519800,37650,37650,37650,37650,1473
20241007,180100,2085519800,37650,37650,37650,37650,0
20241007,180000,2085519800,37650,37650,37650,37650,0
20241007,175900,2085519800,37650,37650,37650,37650,0
20241007,175800,2085519800,37650,37650,37650,37650,0
20241007,175700,2085519800,37650,37650,37650,37650,0
20241007,175600,2085519800,37650,37650,37650,37650,0
20241007,175500,2085519800,37650,37650,37650,37650,0
20241007,175400,2085519800,37650,37650,37650,37650,0
20241007,175300,2085519800,37650,37650,37650,37650,0
20241007,175200,2085519800,37650,37650,37650,37650,0
20241007,175100,2085519800,37650,37650,37650,37650,0
20241007,175000,2085519800,37650,37650,37650,37650,0
20241007,174900,2085519800,37650,37650,37650,37650,0
20241007,174800,2085519800,37650,37650,37650,37650,0
20241007,174700,2085519800,37650,37650,37650,37650,0
20241007,174600,2085519800,37650,37650,37650,37650,0
20241007,174500,2085519800,37650,37650,37650,37650,0
20241007,174400,2085519800,37650,37650,37650,37650,0
20241007,174300,2085519800,37650,37650,37650,37650,0
20241007,174200,2085519800,37650,37650,37650,37650,0
20241007,174100,2085519800,37650,37650,37650,37650,0
20241007,174000,2085519800,37650,37650,37650,37650,0
20241007,173900,2085519800,37650,37650,37650,37650,0
20241007,173800,2085519800,37650,37650,37650,37650,0
20241007,173700,2085519800,37650,37650,37650,37650,0
20241007,173600,2085519800,37650,37650,37650,37650,0
20241007,173500,2085519800,37650,37650,37650,37650,0
20241007,173400,2085519800,37650,37650,37650,37650,0
20241007,173300,2085519800,37650,37650,37650,37650,0
20241007,173200,2085519800,37650,37650,37650,37650,1473
20241007,173100,2085519800,37650,37650,37650,37650,0
20241007,173000,2085519800,37650,37650,37650,37650,0
20241007,172900,2085519800,37650,37650,37650,37650,0
20241007,172800,2085519800,37650,37650,37650,37650,0
20241007,172700,2085519800,37650,37650,37650,37650,0
20241007,172600,2085519800,37650,37650,37650,37650,0
20241007,172500,2085519800,37650,37650,37650,37650,0
20241007,172400,2085519800,37650,37650,37650,37650,0
20241007,172300,2085519800,37650,37650,37650,37650,0
20241007,172200,2085519800,37650,37650,37650,37650,0
20241007,172100,2085519800,37650,37650,37650,37650,0
20241007,172000,2085519800,37650,37650,37650,37650,0
20241007,171900,2085519800,37650,37650,37650,37650,0
20241007,171800,2085519800,37650,37650,37650,37650,0
20241007,171700,2085519800,37650,37650,37650,37650,0
20241007,171600,2085519800,37650,37650,37650,37650,0
20241007,171500,2085519800,37650,37650,37650,37650,0
20241007,171400,2085519800,37650,37650,37650,37650,0
20241007,171300,2085519800,37650,37650,37650,37650,0
20241007,171200,2085519800,37650,37650,37650,37650,0
20241007,171100,2085519800,37650,37650,37650,37650,0
20241007,171000,2085519800,37650,37650,37650,37650,0
20241007,170900,2085519800,37650,37650,37650,37650,0
20241007,170800,2085519800,37650,37650,37650,37650,0
20241007,170700,2085519800,37650,37650,37650,37650,0
20241007,170600,2085519800,37650,37650,37650,37650,0
20241007,170500,2085519800,37650,37650,37650,37650,0
20241007,170400,2085519800,37650,37650,37650,37650,0
20241007,170300,2085519800,37650,37650,37650,37650,0
20241007,170200,2085519800,37650,37650,37650,37650,1473
20241007,170100,2085519800,37650,37650,37650,37650,0
20241007,170000,2085519800,37650,37650,37650,37650,0
20241007,165900,2085519800,37650,37650,37650,37650,0
20241007,165800,2085519800,37650,37650,37650,37650,0
20241007,165700,2085519800,37650,37650,37650,37650,0
20241007,165600,2085519800,37650,37650,37650,37650,0
20241007,165500,2085519800,37650,37650,37650,37650,0
20241007,165400,2085519800,37650,37650,37650,37650,0
20241007,165300,2085519800,37650,37650,37650,37650,0
20241007,165200,2085519800,37650,37650,37650,37650,0
20241007,165100,2085519800,37650,37650,37650,37650,0
20241007,165000,2085519800,37650,37650,37650,37650,0
20241007,164900,2085519800,37650,37650,37650,37650,0
20241007,164800,2085519800,37650,37650,37650,37650,0
20241007,164700,2085519800,37650,37650,37650,37650,0
20241007,164600,2085519800,37650,37650,37650,37650,0
20241007,164500,2085519800,37650,37650,37650,37650,0
20241007,164400,2085519800,37650,37650,37650,37650,0
20241007,164300,2085519800,37650,37650,37650,37650,0
20241007,164200,2085519800,37650,37650,37650,37650,0
20241007,164100,2085519800,37650,37650,37650,37650,0
20241007,164000,2085519800,37650,37650,37650,37650,0
20241007,163900,2085519800,37650,37650,37650,37650,0
20241007,163800,2085519800,37650,37650,37650,37650,0
20241007,163700,2085519800,37650,37650,37650,37650,0
20241007,163600,2085519800,37650,37650,37650,37650,0
20241007,163500,2085519800,37650,37650,37650,37650,0
20241007,163400,2085519800,37650,37650,37650,37650,0
20241007,163300,2085519800,37650,37650,37650,37650,0
20241007,163200,2085519800,37650,37650,37650,37650,1473
20241007,163100,2085519800,37650,37650,37650,37650,0
20241007,163000,2085519800,37650,37650,37650,37650,0
20241007,162900,2085519800,37650,37650,37650,37650,0
20241007,162800,2085519800,37650,37650,37650,37650,0
20241007,162700,2085519800,37650,37650,37650,37650,0
20241007,162600,2085519800,37650,37650,37650,37650,0
20241007,162500,2085519800,37650,37650,37650,37650,0
20241007,162400,2085519800,37650,37650,37650,37650,0
20241007,162300,2085519800,37650,37650,37650,37650,0
20241007,162200,2085519800,37650,37650,37650,37650,0
20241007,162100,2085519800,37650,37650,37650,37650,0
20241007,162000,2085519800,37650,37650,37650,37650,0
20241007,161900,2085519800,37650,37650,37650,37650,0
20241007,161800,2085519800,37650,37650,37650,37650,0
20241007,161700,2085519800,37650,37650,37650,37650,0
20241007,161600,2085519800,37650,37650,37650,37650,0
20241007,161500,2085519800,37650,37650,37650,37650,0
20241007,161400,2085519800,37650,37650,37650,37650,0
20241007,161300,2085519800,37650,37650,37650,37650,0
20241007,161200,2085519800,37650,37650,37650,37650,0
20241007,161100,2085519800,37650,37650,37650,37650,0
20241007,161000,2085519800,37650,37650,37650,37650,0
20241007,160900,2085519800,37650,37650,37650,37650,0
20241007,160800,2085519800,37650,37650,37650,37650,0
20241007,160700,2085519800,37650,37650,37650,37650,0
20241007,160600,2085519800,37650,37650,37650,37650,0
20241007,160500,2085519800,37650,37650,37650,37650,0
20241007,160400,2085519800,37650,37650,37650,37650,0
20241007,160300,2085519800,37650,37650,37650,37650,0
20241007,160200,2085519800,37650,37650,37650,37650,1473
20241007,160100,2085519800,37650,37650,37650,37650,0
20241007,160000,2085519800,37650,37650,37650,37650,0
20241007,155900,2085519800,37650,37650,37650,37650,0
20241007,155800,2085519800,37650,37650,37650,37650,0
20241007,155700,2085519800,37650,37650,37650,37650,0
20241007,155600,2085519800,37650,37650,37650,37650,0
20241007,155500,2085519800,37650,37650,37650,37650,0
20241007,155400,2085519800,37650,37650,37650,37650,0
20241007,155300,2085519800,37650,37650,37650,37650,0
20241007,155200,2085519800,37650,37650,37650,37650,0
20241007,155100,2085519800,37650,37650,37650,37650,0
20241007,155000,2085519800,37650,37650,37650,37650,0
20241007,154900,2085519800,37650,37650,37650,37650,0
20241007,154800,2085519800,37650,37650,37650,37650,0
20241007,154700,2085519800,37650,37650,37650,37650,0
20241007,154600,2085519800,37650,37650,37650,37650,0
20241007,154500,2085519800,37650,37650,37650,37650,0
20241007,154400,2085519800,37650,37650,37650,37650,0
20241007,154300,2085519800,37650,37650,37650,37650,0
20241007,154200,2085519800,37650,37650,37650,37650,0
20241007,154100,2085519800,37650,37650,37650,37650,0
20241007,154000,2085519800,37650,37650,37650,37650,0
20241007,153900,2085519800,37650,37650,37650,37650,0
20241007,153800,2085519800,37650,37650,37650,37650,0
20241007,153700,2085519800,37650,37650,37650,37650,0
20241007,153600,2085519800,37650,37650,37650,37650,0
20241007,153500,2085519800,37650,37650,37650,37650,0
20241007,153400,2085519800,37650,37650,37650,37650,0
20241007,153300,2085519800,37650,37650,37650,37650,0
20241007,153200,2085519800,37650,37650,37650,37650,1473
20241007,153100,2085519800,37650,37650,37650,37650,0
20241007,153000,2085519800,37650,37650,37650,37650,1473
20241007,152900,2030061350,37750,37750,37750,37750,0
20241007,152800,2030061350,37750,37750,37750,37750,0
20241007,152700,2030061350,37750,37750,37750,37750,0
20241007,152600,2030061350,37750,37750,37750,37750,0
20241007,152500,2030061350,37750,37750,37750,37750,0
20241007,152400,2030061350,37750,37750,37750,37750,0
20241007,152300,2030061350,37750,37750,37750,37750,0
20241007,152200,2030061350,37750,37750,37750,37750,0
20241007,152100,2030061350,37750,37750,37750,37750,0
20241007,152000,2030061350,37750,37750,37750,37750,0
20241007,151900,2030061350,37750,37700,37750,37650,389
20241007,151800,2015389900,37700,37700,37700,37700,55
20241007,151700,2013316400,37700,37650,37700,37650,74
20241007,151600,2010526900,37700,37650,37700,37650,164
20241007,151500,2004347150,37650,37650,37650,37650,30
20241007,151400,2003217650,37650,37650,37700,37650,310
20241007,151300,1991546100,37700,37650,37700,37650,37
20241007,151200,1990151450,37650,37700,37700,37650,72
20241007,151100,1987440100,37700,37700,37700,37650,265
20241007,151000,1977460450,37700,37700,37700,37700,1
20241007,150900,1977422750,37700,37700,37700,37700,2
20241007,150800,1977347350,37700,37700,37700,37700,0
20241007,150700,1977347350,37700,37700,37700,37700,1
20241007,150600,1977309650,37600,37600,37650,37600,124
20241007,150500,1972642300,37600,37650,37650,37600,1145
20241007,150400,1929588800,37650,37600,37650,37600,50
20241007,150300,1927708300,37650,37600,37650,37600,16
20241007,150200,1927106000,37650,37650,37650,37650,7
20241007,150100,1926842450,37650,37650,37650,37650,171
20241007,150000,1920404300,37650,37800,37800,37650,1130
20241007,145900,1877770250,37800,37850,37850,37800,61
20241007,145800,1875461850,37850,37800,37850,37800,104
20241007,145700,1871530150,37750,37850,37850,37750,82
20241007,145600,1868432250,37800,37800,37800,37800,502
20241007,145500,1849456650,37800,37800,37800,37750,134
20241007,145400,1844393500,37800,37800,37800,37750,21
20241007,145300,1843599950,37750,37750,37750,37750,0
20241007,145200,1843599950,37750,37800,37800,37750,111
20241007,145100,1839409650,37800,37750,37800,37700,129
20241007,145000,1834542850,37750,37750,37800,37750,118
20241007,144900,1830088150,37750,37750,37750,37750,53
20241007,144800,1828087400,37750,37750,37750,37750,73
20241007,144700,1825331650,37750,37800,37800,37750,131
20241007,144600,1820384500,37800,37800,37800,37800,1
20241007,144500,1820346700,37750,37800,37800,37750,272
20241007,144400,1810076750,37750,37800,37800,37750,121
20241007,144300,1805508950,37750,37750,37750,37750,338
20241007,144200,1792749450,37800,37750,37800,37750,218
20241007,144100,1784517950,37800,37800,37800,37800,36
20241007,144000,1783157150,37800,37800,37800,37800,75
20241007,143900,1780322150,37800,37800,37800,37800,88
20241007,143800,1776995750,37800,37800,37800,37800,64
20241007,143700,1774576550,37750,37800,37800,37750,43
20241007,143600,1772951350,37800,37800,37800,37800,79
20241007,143500,1769965150,37800,37800,37800,37800,1
20241007,143400,1769927350,37700,37800,37800,37700,303
20241007,143300,1758487000,37800,37800,37800,37800,26
20241007,143200,1757504200,37800,37800,37800,37800,91
20241007,143100,1754064400,37750,37750,37750,37750,165
20241007,143000,1747835650,37800,37800,37900,37750,1114
20241007,142900,1705732150,37850,37800,37900,37800,72
20241007,142800,1703005900,37900,37850,37900,37850,83
20241007,142700,1699864250,37850,37850,37850,37850,39
20241007,142600,1698388100,37850,37850,37850,37850,184
20241007,142500,1691423700,37850,37850,37850,37850,38
20241007,142400,1689985400,37850,37850,37850,37850,39
20241007,142300,1688509250,37850,37850,37850,37850,53
20241007,142200,1686503200,37850,37800,37850,37800,81
20241007,142100,1683437450,37800,37800,37800,37800,9
20241007,142000,1683097250,37850,37850,37850,37800,103
20241007,141900,1679201200,37850,37850,37850,37850,144
20241007,141800,1673750800,37800,37800,37800,37800,0
20241007,141700,1673750800,37800,37800,37800,37800,156
20241007,141600,1667854000,37850,37800,37850,37750,92
20241007,141500,1664374750,37800,37800,37800,37800,118
20241007,141400,1659914350,37850,37800,37850,37800,70
20241007,141300,1657264900,37800,37850,37850,37800,129
20241007,141200,1652387050,37800,37800,37800,37800,0
20241007,141100,1652387050,37800,37800,37800,37800,171
20241007,141000,1645923250,37850,37850,37850,37850,1
20241007,140900,1645885400,37750,37800,37800,37750,214
20241007,140800,1637805550,37750,37750,37750,37750,35
20241007,140700,1636484300,37750,37800,37800,37750,441
20241007,140600,1619815050,37750,37750,37800,37750,132
20241007,140500,1614826900,37850,37800,37850,37800,170
20241007,140400,1608398750,37800,37750,37800,37700,444
20241007,140300,1591618750,37750,37800,37800,37750,197
20241007,140200,1584180500,37750,37750,37750,37750,3
20241007,140100,1584067250,37800,37800,37800,37750,102
20241007,140000,1580212650,37750,37750,37800,37750,191
20241007,135900,1573000450,37750,37750,37750,37750,1
20241007,135800,1572962700,37750,37750,37800,37750,157
20241007,135700,1567028850,37750,37750,37750,37750,100
20241007,135600,1563253850,37750,37800,37800,37750,142
20241007,135500,1557886800,37750,37750,37750,37750,42
20241007,135400,1556301300,37750,37750,37750,37750,37
20241007,135300,1554904550,37750,37800,37800,37750,54
20241007,135200,1552863400,37800,37800,37800,37700,139
20241007,135100,1547618550,37750,37750,37750,37750,179
20241007,135000,1540861300,37750,37700,37750,37700,129
20241007,134900,1535993300,37700,37700,37700,37700,19
20241007,134800,1535277000,37700,37700,37700,37700,190
20241007,134700,1528114000,37700,37650,37700,37650,163
20241007,134600,1521972050,37600,37600,37600,37600,4
20241007,134500,1521821650,37650,37650,37650,37650,102
20241007,134400,1517981350,37700,37700,37700,37550,664
20241007,134300,1493016500,37700,37650,37700,37650,348
20241007,134200,1479901950,37700,37700,37700,37700,42
20241007,134100,1478318550,37650,37650,37650,37650,135
20241007,134000,1473235800,37650,37700,37700,37650,85
20241007,133900,1470033050,37700,37700,37700,37700,43
20241007,133800,1468411950,37700,37750,37750,37700,326
20241007,133700,1456119700,37750,37750,37800,37750,93
20241007,133600,1452607000,37750,37750,37750,37750,2
20241007,133500,1452531500,37750,37850,37850,37750,148
20241007,133400,1446944300,37850,37800,37850,37750,234
20241007,133300,1438094800,37750,37800,37800,37750,367
20241007,133200,1424237250,37800,37750,37800,37750,139
20241007,133100,1418983100,37750,37800,37800,37750,245
20241007,133000,1409724600,37850,37850,37850,37850,39
20241007,132900,1408248450,37800,37850,37850,37800,66
20241007,132800,1405750900,37850,37850,37850,37850,34
20241007,132700,1404464000,37850,37800,37850,37800,55
20241007,132600,1402383050,37800,37850,37850,37800,65
20241007,132500,1399923100,37800,37750,37800,37750,48
20241007,132400,1398110600,37800,37750,37800,37700,303
20241007,132300,1386667200,37750,37750,37750,37750,5
20241007,132200,1386478450,37750,37750,37750,37700,47
20241007,132100,1384704400,37750,37750,37750,37700,233
20241007,132000,1375908900,37750,37750,37750,37750,1
20241007,131900,1375871150,37650,37750,37800,37550,905
20241007,131800,1341773600,37750,37800,37800,37750,52
20241007,131700,1339808500,37750,37750,37750,37750,46
20241007,131600,1338072000,37750,37750,37800,37750,179
20241007,131500,1331312800,37750,37800,37800,37750,173
20241007,131400,1324773950,37850,37800,37850,37800,48
20241007,131300,1322957650,37850,37850,37850,37850,39
20241007,131200,1321481500,37850,37850,37850,37850,0
20241007,131100,1321481500,37850,37900,37900,37850,146
20241007,131000,1315950850,37850,37900,37900,37850,43
20241007,130900,1314323050,37850,37850,37850,37850,91
20241007,130800,1310878700,37900,37900,37900,37900,39
20241007,130700,1309400600,37850,37850,37850,37850,0
20241007,130600,1309400600,37850,37850,37850,37850,39
20241007,130500,1307924450,37850,37900,37900,37850,166
20241007,130400,1301639400,37850,37900,37900,37850,12
20241007,130300,1301185150,37850,37800,37850,37800,52
20241007,130200,1299217800,37800,37800,37800,37800,25
20241007,130100,1298272800,37800,37800,37800,37750,67
20241007,130000,1295741550,37800,37800,37800,37750,72
20241007,125900,1293020000,37800,37800,37800,37800,10
20241007,125800,1292642000,37800,37800,37800,37800,93
20241007,125700,1289126600,37800,37800,37800,37800,10
20241007,125600,1288748600,37800,37800,37800,37800,91
20241007,125500,1285308800,37800,37750,37800,37750,258
20241007,125400,1275566600,37800,37800,37800,37800,6
20241007,125300,1275339800,37800,37800,37800,37800,44
20241007,125200,1273676600,37800,37750,37800,37750,69
20241007,125100,1271068900,37800,37800,37800,37800,143
20241007,125000,1265663500,37850,37850,37850,37850,38
20241007,124900,1264225200,37850,37850,37850,37850,0
20241007,124800,1264225200,37850,37850,37850,37800,388
20241007,124700,1249554400,37850,37850,37850,37850,167
20241007,124600,1243233450,37850,37900,37900,37800,110
20241007,124500,1239074250,37850,37900,37900,37850,223
20241007,124400,1230626550,37900,37950,37950,37900,134
20241007,124300,1225542600,37900,37900,37900,37900,2
20241007,124200,1225466800,37900,37850,37900,37850,183
20241007,124100,1218539750,37850,37850,37850,37850,16
20241007,124000,1217934150,37850,37850,37850,37850,43
20241007,123900,1216306600,37850,37850,37850,37850,40
20241007,123800,1214792600,37800,37800,37800,37800,2
20241007,123700,1214717000,37800,37800,37800,37800,90
20241007,123600,1211315000,37800,37800,37800,37800,3
20241007,123500,1211201600,37800,37800,37800,37750,120
20241007,123400,1206668900,37800,37800,37800,37800,257
20241007,123300,1196954300,37750,37800,37800,37750,7
20241007,123200,1196689800,37800,37850,37850,37800,176
20241007,123100,1190033150,37850,37850,37850,37850,192
20241007,123000,1182765950,37850,37850,37850,37850,7
20241007,122900,1182501000,37850,37850,37850,37850,92
20241007,122800,1179018800,37850,37850,37850,37850,0
20241007,122700,1179018800,37850,37800,37850,37800,232
20241007,122600,1170247250,37800,37750,37800,37700,156
20241007,122500,1164357050,37800,37800,37800,37800,69
20241007,122400,1161748850,37850,37850,37850,37750,727
20241007,122300,1134251950,37850,37900,37900,37850,431
20241007,122200,1117917100,37950,37900,37950,37900,117
20241007,122100,1113477000,37950,37950,37950,37950,43
20241007,122000,1111845150,37950,37950,37950,37950,20
20241007,121900,1111086150,37950,37950,37950,37950,171
20241007,121800,1104596700,37950,37950,37950,37950,87
20241007,121700,1101295050,37950,37950,37950,37950,10
20241007,121600,1100915550,37950,37950,38000,37950,105
20241007,121500,1096928800,37950,37950,37950,37950,50
20241007,121400,1095031300,37950,37950,37950,37950,530
20241007,121300,1074917800,37950,38000,38000,37950,365
20241007,121200,1061064100,38000,38000,38000,38000,350
20241007,121100,1047764100,38000,38000,38000,38000,38
20241007,121000,1046320100,38000,38000,38000,38000,52
20241007,120900,1044344100,37950,37950,37950,37950,0
20241007,120800,1044344100,37950,38000,38000,37950,79
20241007,120700,1041343600,38000,38000,38000,38000,3
20241007,120600,1041229600,38000,37950,38000,37950,58
20241007,120500,1039026100,37950,37900,37950,37900,49
20241007,120400,1037167050,37900,37950,37950,37900,46
20241007,120300,1035421500,37950,37950,37950,37950,99
20241007,120200,1031664450,37950,37950,37950,37950,0
20241007,120100,1031664450,37950,37950,37950,37950,122
20241007,120000,1027034550,37950,37950,38000,37950,101
20241007,115900,1023201550,38000,38000,38000,38000,152
20241007,115800,1017425550,38000,38000,38000,37950,1334
20241007,115700,966735000,38050,38050,38050,38050,70
20241007,115600,964071500,38000,38000,38000,38000,10
20241007,115500,963691500,38000,38050,38050,38000,165
20241007,115400,957415300,38000,38000,38000,38000,89
20241007,115300,954033300,38050,38050,38050,38050,40
20241007,115200,952511300,38000,38000,38050,38000,287
20241007,115100,941594950,38000,38000,38000,38000,25
20241007,115000,940644950,38050,38000,38050,37950,275
20241007,114900,930202100,38000,38000,38000,38000,72
20241007,114800,927466100,38000,37950,38000,37950,41
20241007,114700,925908200,38000,38000,38000,38000,38
20241007,114600,924464200,37950,38000,38000,37950,54
20241007,114500,922412250,38000,37950,38000,37950,40
20241007,114400,920892300,38000,38000,38000,38000,43
20241007,114300,919258300,38000,38000,38000,38000,29
20241007,114200,918156300,37950,37950,38000,37950,111
20241007,114100,913940400,38000,38000,38000,38000,35
20241007,114000,912610400,38000,37950,38000,37950,62
20241007,113900,910255200,37950,37950,38000,37950,76
20241007,113800,907370850,37950,37950,37950,37950,302
20241007,113700,895909950,38000,38000,38000,38000,136
20241007,113600,890741950,38000,38000,38000,38000,63
20241007,113500,888347950,38000,37950,38000,37950,209
20241007,113400,880406000,38000,38000,38000,38000,39
20241007,113300,878924000,37950,38000,38000,37950,343
20241007,113200,865891100,38000,37950,38000,37950,39
20241007,113100,864409150,38000,38000,38000,38000,39
20241007,113000,862927150,37950,37950,37950,37950,41
20241007,112900,861371200,37950,37900,37950,37900,2
20241007,112800,861295350,37950,37950,37950,37950,143
20241007,112700,855868500,37950,37950,37950,37950,92
20241007,112600,852377100,37950,37950,37950,37900,125
20241007,112500,847635900,37950,37950,37950,37900,330
20241007,112400,835113000,37950,38000,38000,37950,136
20241007,112300,829945150,38000,38000,38000,38000,60
20241007,112200,827665150,38000,38000,38000,38000,1
20241007,112100,827627150,37950,37950,38000,37950,76
20241007,112000,824739250,37950,38000,38000,37950,11
20241007,111900,824321600,38000,37950,38000,37950,57
20241007,111800,822156150,38000,38000,38000,38000,166
20241007,111700,815848150,38000,38000,38000,38000,675
20241007,111600,790198150,38000,38000,38000,37950,75
20241007,111500,787348200,37950,38000,38000,37950,35
20241007,111400,786018700,37950,37950,37950,37900,65
20241007,111300,783552000,37950,37950,37950,37900,89
20241007,111200,780174650,37950,37950,37950,37950,120
20241007,111100,775620650,37950,37950,38000,37950,108
20241007,111000,771518250,37950,37950,38000,37950,50
20241007,110900,769619650,37950,37950,37950,37950,100
20241007,110800,765824650,38000,37950,38000,37950,74
20241007,110700,763014850,37950,37950,37950,37950,105
20241007,110600,759030100,37950,37950,37950,37950,148
20241007,110500,753413500,37950,38000,38000,37950,73
20241007,110400,750639750,37950,37950,37950,37950,3
20241007,110300,750525900,37950,37950,37950,37950,180
20241007,110200,743694900,37950,38000,38000,37950,193
20241007,110100,736368600,38000,37950,38000,37950,102
20241007,110000,732493800,37900,37950,37950,37850,24
20241007,105900,731583600,37950,37850,37950,37800,496
20241007,105800,712778100,37850,37800,37850,37800,63
20241007,105700,710394800,37800,37800,37800,37800,20
20241007,105600,709638800,37800,37750,37800,37700,125
20241007,105500,704918200,37750,37800,37800,37750,43
20241007,105400,703292850,37800,37800,37800,37800,96
20241007,105300,699664050,37800,37750,37800,37750,25
20241007,105200,698719800,37750,37750,37750,37750,35
20241007,105100,697398550,37700,37700,37700,37700,1
20241007,105000,697360850,37750,37750,37750,37700,186
20241007,104900,690340950,37800,37850,37850,37800,253
20241007,104800,680775650,37800,37850,37850,37800,53
20241007,104700,678769650,37850,37850,37850,37850,39
20241007,104600,677293500,37850,37850,37850,37850,20
20241007,104500,676536500,37850,37850,37850,37800,116
20241007,104400,672146000,37850,37850,37900,37850,150
20241007,104300,666466600,37800,37850,37850,37800,68
20241007,104200,663894300,37850,37800,37850,37800,56
20241007,104100,661775550,37800,37850,37850,37800,41
20241007,104000,660223750,37900,37800,37900,37800,12
20241007,103900,659770050,37850,37900,37900,37850,84
20241007,103800,656588750,37900,37900,37900,37900,107
20241007,103700,652533450,37900,37900,37900,37900,130
20241007,103600,647606450,37900,38000,38000,37900,87
20241007,103500,644303200,37950,37950,37950,37900,42
20241007,103400,642709850,37950,38000,38000,37950,150
20241007,103300,637012450,38050,38050,38050,38050,1
20241007,103200,636974400,38050,38000,38050,38000,1107
20241007,103100,594856600,38000,37950,38000,37950,140
20241007,103000,589538550,37900,37950,37950,37900,28
20241007,102900,588477300,37900,37900,37900,37900,44
20241007,102800,586809700,37900,37900,37900,37900,102
20241007,102700,582943900,37800,37900,37900,37800,589
20241007,102600,560647400,37850,37850,37900,37850,60
20241007,102500,558374450,37850,37900,37900,37850,38
20241007,102400,556936100,37900,37900,37900,37900,61
20241007,102300,554624200,37900,37900,37900,37900,2
20241007,102200,554548400,37900,37900,37900,37900,128
20241007,102100,549697200,37900,37900,37900,37900,39
20241007,102000,548219100,37950,37950,37950,37900,4
20241007,101900,548067350,37900,37950,37950,37850,98
20241007,101800,544350950,37950,37900,37950,37900,49
20241007,101700,542493750,37900,37900,37900,37900,25
20241007,101600,541546250,37900,37950,37950,37850,296
20241007,101500,530330000,37900,38000,38000,37900,198
20241007,101400,522815150,38050,38000,38050,38000,53
20241007,101300,520801100,38000,38000,38050,38000,55
20241007,101200,518709150,38050,38000,38050,38000,30
20241007,101100,517568800,38000,37950,38000,37950,26
20241007,101000,516582050,38050,38000,38050,38000,630
20241007,100900,492639650,38000,38050,38050,38000,68
20241007,100800,490052400,38000,38050,38050,38000,40
20241007,100700,488530450,38050,38050,38050,38050,93
20241007,100600,484991800,38050,38050,38050,38050,88
20241007,100500,481643400,38000,38000,38050,38000,236
20241007,100400,472671400,38000,38050,38050,38000,134
20241007,100300,467574250,38000,38000,38050,38000,262
20241007,100200,457616300,38000,38000,38050,38000,81
20241007,100100,454536100,38050,38050,38050,38000,64
20241007,100000,452100950,38050,38050,38050,38000,180
20241007,095900,445252000,38050,38050,38050,38000,96
20241007,095800,441600200,38050,38000,38050,38000,73
20241007,095700,438824250,38000,38000,38050,38000,88
20241007,095600,435476400,38050,38000,38050,38000,47
20241007,095500,433688700,38050,38050,38050,38000,79
20241007,095400,430683000,38000,38000,38050,38000,128
20241007,095300,425818250,38050,38000,38050,38000,138
20241007,095200,420567400,38050,37950,38050,37900,815
20241007,095100,389575250,38000,38000,38000,37950,73
20241007,095000,386802800,38000,38000,38000,38000,33
20241007,094900,385548800,38000,37900,38000,37900,455
20241007,094800,368288900,37900,38050,38050,37900,361
20241007,094700,354573650,38050,38050,38100,38050,181
20241007,094600,347679550,38100,38050,38100,38000,140
20241007,094500,342349800,37950,37900,38000,37900,974
20241007,094400,305398550,37900,37900,37900,37900,40
20241007,094300,303882550,37850,37900,37900,37850,224
20241007,094200,295393000,37900,37900,37900,37800,150
20241007,094100,289715400,37850,37800,37850,37800,52
20241007,094000,287747550,37800,37650,37800,37650,277
20241007,093900,277294000,37650,37650,37650,37650,413
20241007,093800,261744550,37600,37600,37600,37600,156
20241007,093700,255878950,37600,37600,37600,37600,16
20241007,093600,255277350,37600,37500,37600,37500,47
20241007,093500,253510900,37500,37600,37600,37500,121
20241007,093400,248969800,37550,37550,37550,37550,0
20241007,093300,248969800,37550,37550,37600,37500,47
20241007,093200,247205000,37500,37600,37600,37500,49
20241007,093100,245365000,37600,37550,37600,37550,11
20241007,093000,244951800,37600,37600,37600,37600,68
20241007,092900,242395000,37550,37600,37600,37550,177
20241007,092800,235742100,37600,37600,37600,37600,2
20241007,092700,235666900,37600,37600,37600,37600,65
20241007,092600,233222900,37650,37600,37650,37600,152
20241007,092500,227507150,37600,37600,37600,37600,66
20241007,092400,225025550,37650,37600,37650,37600,246
20241007,092300,215770900,37600,37650,37650,37600,50
20241007,092200,213889450,37650,37700,37700,37650,8
20241007,092100,213587900,37700,37700,37700,37700,25
20241007,092000,212645400,37700,37650,37750,37650,14
20241007,091900,212117450,37650,37700,37800,37650,469
20241007,091800,194447450,37650,37700,37700,37650,24
20241007,091700,193543150,37650,37650,37650,37650,0
20241007,091600,193543150,37650,37650,37650,37650,49
20241007,091500,191698300,37600,37650,37650,37600,114
20241007,091400,187411700,37600,37600,37600,37600,209
20241007,091300,179553300,37550,37550,37550,37550,25
20241007,091200,178614550,37550,37550,37550,37550,15
20241007,091100,178051300,37550,37550,37550,37500,11
20241007,091000,177638300,37500,37500,37500,37400,67
20241007,090900,175128850,37500,37350,37500,37300,102
20241007,090800,171311300,37350,37350,37400,37350,128
20241007,090700,166530300,37450,37400,37450,37350,45
20241007,090600,164847350,37350,37400,37550,37350,588
20241007,090500,142864600,37400,37500,37500,37400,794
20241007,090400,113114850,37550,37650,37900,37500,590
20241007,090300,90946650,37600,37650,37750,37600,735
20241007,090200,63250700,37650,37650,37700,37650,82
20241007,090100,60160000,37700,37800,37800,37700,640
20241007,090000,35994250,37850,37750,37850,37750,953
Reference in New Issue Copy Permalink