ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/290670/min/candle-20231024.csv

692 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
20231024,202900,1315926100,29450,29450,29450,29450,767
20231024,202800,1315926100,29450,29450,29450,29450,0
20231024,202700,1315926100,29450,29450,29450,29450,0
20231024,202600,1315926100,29450,29450,29450,29450,0
20231024,202500,1315926100,29450,29450,29450,29450,0
20231024,202400,1315926100,29450,29450,29450,29450,0
20231024,202300,1315926100,29450,29450,29450,29450,0
20231024,202200,1315926100,29450,29450,29450,29450,0
20231024,202100,1315926100,29450,29450,29450,29450,0
20231024,202000,1315926100,29450,29450,29450,29450,0
20231024,201900,1315926100,29450,29450,29450,29450,0
20231024,201800,1315926100,29450,29450,29450,29450,0
20231024,201700,1315926100,29450,29450,29450,29450,0
20231024,201600,1315926100,29450,29450,29450,29450,0
20231024,201500,1315926100,29450,29450,29450,29450,0
20231024,201400,1315926100,29450,29450,29450,29450,0
20231024,201300,1315926100,29450,29450,29450,29450,0
20231024,201200,1315926100,29450,29450,29450,29450,0
20231024,201100,1315926100,29450,29450,29450,29450,0
20231024,201000,1315926100,29450,29450,29450,29450,0
20231024,200900,1315926100,29450,29450,29450,29450,0
20231024,200800,1315926100,29450,29450,29450,29450,0
20231024,200700,1315926100,29450,29450,29450,29450,0
20231024,200600,1315926100,29450,29450,29450,29450,0
20231024,200500,1315926100,29450,29450,29450,29450,0
20231024,200400,1315926100,29450,29450,29450,29450,0
20231024,200300,1315926100,29450,29450,29450,29450,0
20231024,200200,1315926100,29450,29450,29450,29450,0
20231024,200100,1315926100,29450,29450,29450,29450,0
20231024,200000,1315926100,29450,29450,29450,29450,0
20231024,195900,1315926100,29450,29450,29450,29450,767
20231024,195800,1315926100,29450,29450,29450,29450,0
20231024,195700,1315926100,29450,29450,29450,29450,0
20231024,195600,1315926100,29450,29450,29450,29450,0
20231024,195500,1315926100,29450,29450,29450,29450,0
20231024,195400,1315926100,29450,29450,29450,29450,0
20231024,195300,1315926100,29450,29450,29450,29450,0
20231024,195200,1315926100,29450,29450,29450,29450,0
20231024,195100,1315926100,29450,29450,29450,29450,0
20231024,195000,1315926100,29450,29450,29450,29450,0
20231024,194900,1315926100,29450,29450,29450,29450,0
20231024,194800,1315926100,29450,29450,29450,29450,0
20231024,194700,1315926100,29450,29450,29450,29450,0
20231024,194600,1315926100,29450,29450,29450,29450,0
20231024,194500,1315926100,29450,29450,29450,29450,0
20231024,194400,1315926100,29450,29450,29450,29450,0
20231024,194300,1315926100,29450,29450,29450,29450,0
20231024,194200,1315926100,29450,29450,29450,29450,0
20231024,194100,1315926100,29450,29450,29450,29450,0
20231024,194000,1315926100,29450,29450,29450,29450,0
20231024,193900,1315926100,29450,29450,29450,29450,0
20231024,193800,1315926100,29450,29450,29450,29450,0
20231024,193700,1315926100,29450,29450,29450,29450,0
20231024,193600,1315926100,29450,29450,29450,29450,0
20231024,193500,1315926100,29450,29450,29450,29450,0
20231024,193400,1315926100,29450,29450,29450,29450,0
20231024,193300,1315926100,29450,29450,29450,29450,0
20231024,193200,1315926100,29450,29450,29450,29450,0
20231024,193100,1315926100,29450,29450,29450,29450,0
20231024,193000,1315926100,29450,29450,29450,29450,0
20231024,192900,1315926100,29450,29450,29450,29450,767
20231024,192800,1315926100,29450,29450,29450,29450,0
20231024,192700,1315926100,29450,29450,29450,29450,0
20231024,192600,1315926100,29450,29450,29450,29450,0
20231024,192500,1315926100,29450,29450,29450,29450,0
20231024,192400,1315926100,29450,29450,29450,29450,0
20231024,192300,1315926100,29450,29450,29450,29450,0
20231024,192200,1315926100,29450,29450,29450,29450,0
20231024,192100,1315926100,29450,29450,29450,29450,0
20231024,192000,1315926100,29450,29450,29450,29450,0
20231024,191900,1315926100,29450,29450,29450,29450,0
20231024,191800,1315926100,29450,29450,29450,29450,0
20231024,191700,1315926100,29450,29450,29450,29450,0
20231024,191600,1315926100,29450,29450,29450,29450,0
20231024,191500,1315926100,29450,29450,29450,29450,0
20231024,191400,1315926100,29450,29450,29450,29450,0
20231024,191300,1315926100,29450,29450,29450,29450,0
20231024,191200,1315926100,29450,29450,29450,29450,0
20231024,191100,1315926100,29450,29450,29450,29450,0
20231024,191000,1315926100,29450,29450,29450,29450,0
20231024,190900,1315926100,29450,29450,29450,29450,0
20231024,190800,1315926100,29450,29450,29450,29450,0
20231024,190700,1315926100,29450,29450,29450,29450,0
20231024,190600,1315926100,29450,29450,29450,29450,0
20231024,190500,1315926100,29450,29450,29450,29450,0
20231024,190400,1315926100,29450,29450,29450,29450,0
20231024,190300,1315926100,29450,29450,29450,29450,0
20231024,190200,1315926100,29450,29450,29450,29450,0
20231024,190100,1315926100,29450,29450,29450,29450,0
20231024,190000,1315926100,29450,29450,29450,29450,0
20231024,185900,1315926100,29450,29450,29450,29450,767
20231024,185800,1315926100,29450,29450,29450,29450,0
20231024,185700,1315926100,29450,29450,29450,29450,0
20231024,185600,1315926100,29450,29450,29450,29450,0
20231024,185500,1315926100,29450,29450,29450,29450,0
20231024,185400,1315926100,29450,29450,29450,29450,0
20231024,185300,1315926100,29450,29450,29450,29450,0
20231024,185200,1315926100,29450,29450,29450,29450,0
20231024,185100,1315926100,29450,29450,29450,29450,0
20231024,185000,1315926100,29450,29450,29450,29450,0
20231024,184900,1315926100,29450,29450,29450,29450,0
20231024,184800,1315926100,29450,29450,29450,29450,0
20231024,184700,1315926100,29450,29450,29450,29450,0
20231024,184600,1315926100,29450,29450,29450,29450,0
20231024,184500,1315926100,29450,29450,29450,29450,0
20231024,184400,1315926100,29450,29450,29450,29450,0
20231024,184300,1315926100,29450,29450,29450,29450,0
20231024,184200,1315926100,29450,29450,29450,29450,0
20231024,184100,1315926100,29450,29450,29450,29450,0
20231024,184000,1315926100,29450,29450,29450,29450,0
20231024,183900,1315926100,29450,29450,29450,29450,0
20231024,183800,1315926100,29450,29450,29450,29450,0
20231024,183700,1315926100,29450,29450,29450,29450,0
20231024,183600,1315926100,29450,29450,29450,29450,0
20231024,183500,1315926100,29450,29450,29450,29450,0
20231024,183400,1315926100,29450,29450,29450,29450,0
20231024,183300,1315926100,29450,29450,29450,29450,0
20231024,183200,1315926100,29450,29450,29450,29450,0
20231024,183100,1315926100,29450,29450,29450,29450,0
20231024,183000,1315926100,29450,29450,29450,29450,0
20231024,182900,1315926100,29450,29450,29450,29450,767
20231024,182800,1315926100,29450,29450,29450,29450,0
20231024,182700,1315926100,29450,29450,29450,29450,0
20231024,182600,1315926100,29450,29450,29450,29450,0
20231024,182500,1315926100,29450,29450,29450,29450,0
20231024,182400,1315926100,29450,29450,29450,29450,0
20231024,182300,1315926100,29450,29450,29450,29450,0
20231024,182200,1315926100,29450,29450,29450,29450,0
20231024,182100,1315926100,29450,29450,29450,29450,0
20231024,182000,1315926100,29450,29450,29450,29450,0
20231024,181900,1315926100,29450,29450,29450,29450,0
20231024,181800,1315926100,29450,29450,29450,29450,0
20231024,181700,1315926100,29450,29450,29450,29450,0
20231024,181600,1315926100,29450,29450,29450,29450,0
20231024,181500,1315926100,29450,29450,29450,29450,0
20231024,181400,1315926100,29450,29450,29450,29450,0
20231024,181300,1315926100,29450,29450,29450,29450,0
20231024,181200,1315926100,29450,29450,29450,29450,0
20231024,181100,1315926100,29450,29450,29450,29450,0
20231024,181000,1315926100,29450,29450,29450,29450,0
20231024,180900,1315926100,29450,29450,29450,29450,0
20231024,180800,1315926100,29450,29450,29450,29450,0
20231024,180700,1315926100,29450,29450,29450,29450,0
20231024,180600,1315926100,29450,29450,29450,29450,0
20231024,180500,1315926100,29450,29450,29450,29450,0
20231024,180400,1315926100,29450,29450,29450,29450,0
20231024,180300,1315926100,29450,29450,29450,29450,0
20231024,180200,1315926100,29450,29450,29450,29450,0
20231024,180100,1315926100,29450,29450,29450,29450,0
20231024,180000,1315926100,29450,29450,29450,29450,0
20231024,175900,1315926100,29450,29450,29450,29450,767
20231024,175800,1315926100,29450,29450,29450,29450,0
20231024,175700,1315926100,29450,29450,29450,29450,0
20231024,175600,1315926100,29450,29450,29450,29450,0
20231024,175500,1315926100,29450,29450,29450,29450,0
20231024,175400,1315926100,29450,29450,29450,29450,0
20231024,175300,1315926100,29450,29450,29450,29450,0
20231024,175200,1315926100,29450,29450,29450,29450,0
20231024,175100,1315926100,29450,29450,29450,29450,0
20231024,175000,1315926100,29450,29450,29450,29450,0
20231024,174900,1315926100,29450,29450,29450,29450,0
20231024,174800,1315926100,29450,29450,29450,29450,0
20231024,174700,1315926100,29450,29450,29450,29450,0
20231024,174600,1315926100,29450,29450,29450,29450,0
20231024,174500,1315926100,29450,29450,29450,29450,0
20231024,174400,1315926100,29450,29450,29450,29450,0
20231024,174300,1315926100,29450,29450,29450,29450,0
20231024,174200,1315926100,29450,29450,29450,29450,0
20231024,174100,1315926100,29450,29450,29450,29450,0
20231024,174000,1315926100,29450,29450,29450,29450,0
20231024,173900,1315926100,29450,29450,29450,29450,0
20231024,173800,1315926100,29450,29450,29450,29450,0
20231024,173700,1315926100,29450,29450,29450,29450,0
20231024,173600,1315926100,29450,29450,29450,29450,0
20231024,173500,1315926100,29450,29450,29450,29450,0
20231024,173400,1315926100,29450,29450,29450,29450,0
20231024,173300,1315926100,29450,29450,29450,29450,0
20231024,173200,1315926100,29450,29450,29450,29450,0
20231024,173100,1315926100,29450,29450,29450,29450,0
20231024,173000,1315926100,29450,29450,29450,29450,0
20231024,172900,1315926100,29450,29450,29450,29450,767
20231024,172800,1315926100,29450,29450,29450,29450,0
20231024,172700,1315926100,29450,29450,29450,29450,0
20231024,172600,1315926100,29450,29450,29450,29450,0
20231024,172500,1315926100,29450,29450,29450,29450,0
20231024,172400,1315926100,29450,29450,29450,29450,0
20231024,172300,1315926100,29450,29450,29450,29450,0
20231024,172200,1315926100,29450,29450,29450,29450,0
20231024,172100,1315926100,29450,29450,29450,29450,0
20231024,172000,1315926100,29450,29450,29450,29450,0
20231024,171900,1315926100,29450,29450,29450,29450,0
20231024,171800,1315926100,29450,29450,29450,29450,0
20231024,171700,1315926100,29450,29450,29450,29450,0
20231024,171600,1315926100,29450,29450,29450,29450,0
20231024,171500,1315926100,29450,29450,29450,29450,0
20231024,171400,1315926100,29450,29450,29450,29450,0
20231024,171300,1315926100,29450,29450,29450,29450,0
20231024,171200,1315926100,29450,29450,29450,29450,0
20231024,171100,1315926100,29450,29450,29450,29450,0
20231024,171000,1315926100,29450,29450,29450,29450,0
20231024,170900,1315926100,29450,29450,29450,29450,0
20231024,170800,1315926100,29450,29450,29450,29450,0
20231024,170700,1315926100,29450,29450,29450,29450,0
20231024,170600,1315926100,29450,29450,29450,29450,0
20231024,170500,1315926100,29450,29450,29450,29450,0
20231024,170400,1315926100,29450,29450,29450,29450,0
20231024,170300,1315926100,29450,29450,29450,29450,0
20231024,170200,1315926100,29450,29450,29450,29450,0
20231024,170100,1315926100,29450,29450,29450,29450,0
20231024,170000,1315926100,29450,29450,29450,29450,0
20231024,165900,1315926100,29450,29450,29450,29450,767
20231024,165800,1315926100,29450,29450,29450,29450,0
20231024,165700,1315926100,29450,29450,29450,29450,0
20231024,165600,1315926100,29450,29450,29450,29450,0
20231024,165500,1315926100,29450,29450,29450,29450,0
20231024,165400,1315926100,29450,29450,29450,29450,0
20231024,165300,1315926100,29450,29450,29450,29450,0
20231024,165200,1315926100,29450,29450,29450,29450,0
20231024,165100,1315926100,29450,29450,29450,29450,0
20231024,165000,1315926100,29450,29450,29450,29450,0
20231024,164900,1315926100,29450,29450,29450,29450,0
20231024,164800,1315926100,29450,29450,29450,29450,0
20231024,164700,1315926100,29450,29450,29450,29450,0
20231024,164600,1315926100,29450,29450,29450,29450,0
20231024,164500,1315926100,29450,29450,29450,29450,0
20231024,164400,1315926100,29450,29450,29450,29450,0
20231024,164300,1315926100,29450,29450,29450,29450,0
20231024,164200,1315926100,29450,29450,29450,29450,0
20231024,164100,1315926100,29450,29450,29450,29450,0
20231024,164000,1315926100,29450,29450,29450,29450,0
20231024,163900,1315926100,29450,29450,29450,29450,0
20231024,163800,1315926100,29450,29450,29450,29450,0
20231024,163700,1315926100,29450,29450,29450,29450,0
20231024,163600,1315926100,29450,29450,29450,29450,0
20231024,163500,1315926100,29450,29450,29450,29450,0
20231024,163400,1315926100,29450,29450,29450,29450,0
20231024,163300,1315926100,29450,29450,29450,29450,0
20231024,163200,1315926100,29450,29450,29450,29450,0
20231024,163100,1315926100,29450,29450,29450,29450,0
20231024,163000,1315926100,29450,29450,29450,29450,0
20231024,162900,1315926100,29450,29450,29450,29450,767
20231024,162800,1315926100,29450,29450,29450,29450,0
20231024,162700,1315926100,29450,29450,29450,29450,0
20231024,162600,1315926100,29450,29450,29450,29450,0
20231024,162500,1315926100,29450,29450,29450,29450,0
20231024,162400,1315926100,29450,29450,29450,29450,0
20231024,162300,1315926100,29450,29450,29450,29450,0
20231024,162200,1315926100,29450,29450,29450,29450,0
20231024,162100,1315926100,29450,29450,29450,29450,0
20231024,162000,1315926100,29450,29450,29450,29450,0
20231024,161900,1315926100,29450,29450,29450,29450,0
20231024,161800,1315926100,29450,29450,29450,29450,0
20231024,161700,1315926100,29450,29450,29450,29450,0
20231024,161600,1315926100,29450,29450,29450,29450,0
20231024,161500,1315926100,29450,29450,29450,29450,0
20231024,161400,1315926100,29450,29450,29450,29450,0
20231024,161300,1315926100,29450,29450,29450,29450,0
20231024,161200,1315926100,29450,29450,29450,29450,0
20231024,161100,1315926100,29450,29450,29450,29450,0
20231024,161000,1315926100,29450,29450,29450,29450,0
20231024,160900,1315926100,29450,29450,29450,29450,0
20231024,160800,1315926100,29450,29450,29450,29450,0
20231024,160700,1315926100,29450,29450,29450,29450,0
20231024,160600,1315926100,29450,29450,29450,29450,0
20231024,160500,1315926100,29450,29450,29450,29450,0
20231024,160400,1315926100,29450,29450,29450,29450,0
20231024,160300,1315926100,29450,29450,29450,29450,0
20231024,160200,1315926100,29450,29450,29450,29450,0
20231024,160100,1315926100,29450,29450,29450,29450,0
20231024,160000,1315926100,29450,29450,29450,29450,0
20231024,155900,1315926100,29450,29450,29450,29450,767
20231024,155800,1315926100,29450,29450,29450,29450,0
20231024,155700,1315926100,29450,29450,29450,29450,0
20231024,155600,1315926100,29450,29450,29450,29450,0
20231024,155500,1315926100,29450,29450,29450,29450,0
20231024,155400,1315926100,29450,29450,29450,29450,0
20231024,155300,1315926100,29450,29450,29450,29450,0
20231024,155200,1315926100,29450,29450,29450,29450,0
20231024,155100,1315926100,29450,29450,29450,29450,0
20231024,155000,1315926100,29450,29450,29450,29450,0
20231024,154900,1315926100,29450,29450,29450,29450,0
20231024,154800,1315926100,29450,29450,29450,29450,0
20231024,154700,1315926100,29450,29450,29450,29450,0
20231024,154600,1315926100,29450,29450,29450,29450,0
20231024,154500,1315926100,29450,29450,29450,29450,0
20231024,154400,1315926100,29450,29450,29450,29450,0
20231024,154300,1315926100,29450,29450,29450,29450,0
20231024,154200,1315926100,29450,29450,29450,29450,0
20231024,154100,1315926100,29450,29450,29450,29450,0
20231024,154000,1315926100,29450,29450,29450,29450,0
20231024,153900,1315926100,29450,29450,29450,29450,0
20231024,153800,1315926100,29450,29450,29450,29450,0
20231024,153700,1315926100,29450,29450,29450,29450,0
20231024,153600,1315926100,29450,29450,29450,29450,0
20231024,153500,1315926100,29450,29450,29450,29450,0
20231024,153400,1315926100,29450,29450,29450,29450,0
20231024,153300,1315926100,29450,29450,29450,29450,0
20231024,153200,1315926100,29450,29450,29450,29450,0
20231024,153100,1315926100,29450,29450,29450,29450,0
20231024,153000,1315926100,29450,29450,29450,29450,767
20231024,152900,1293337950,29450,29450,29450,29450,0
20231024,152800,1293337950,29450,29450,29450,29450,0
20231024,152700,1293337950,29450,29450,29450,29450,0
20231024,152600,1293337950,29450,29450,29450,29450,0
20231024,152500,1293337950,29450,29450,29450,29450,0
20231024,152400,1293337950,29450,29450,29450,29450,0
20231024,152300,1293337950,29450,29450,29450,29450,0
20231024,152200,1293337950,29450,29450,29450,29450,0
20231024,152100,1293337950,29450,29450,29450,29450,0
20231024,152000,1293337950,29450,29450,29450,29450,0
20231024,151900,1293337950,29450,29450,29450,29450,24
20231024,151800,1292631150,29350,29400,29400,29350,2
20231024,151700,1292572400,29400,29400,29400,29400,64
20231024,151600,1290690800,29400,29400,29400,29400,10
20231024,151500,1290396800,29300,29400,29400,29300,49
20231024,151400,1288959300,29400,29400,29400,29400,0
20231024,151300,1288959300,29400,29300,29400,29300,210
20231024,151200,1282805900,29300,29300,29450,29300,329
20231024,151100,1273145100,29350,29400,29400,29350,150
20231024,151000,1268735650,29500,29500,29500,29500,15
20231024,150900,1268293150,29500,29500,29500,29500,17
20231024,150800,1267791650,29500,29500,29500,29500,2
20231024,150700,1267732650,29500,29500,29500,29500,1
20231024,150600,1267703150,29400,29400,29400,29400,73
20231024,150500,1265556950,29400,29500,29500,29400,38
20231024,150400,1264437950,29500,29400,29500,29400,96
20231024,150300,1261615450,29400,29500,29500,29400,83
20231024,150200,1259171150,29500,29400,29500,29400,6
20231024,150100,1258994650,29400,29450,29450,29400,200
20231024,150000,1253113000,29500,29500,29500,29500,0
20231024,145900,1253113000,29500,29500,29500,29500,5
20231024,145800,1252965500,29500,29500,29500,29500,128
20231024,145700,1249189500,29450,29450,29450,29450,100
20231024,145600,1246244500,29450,29450,29450,29400,236
20231024,145500,1239296750,29450,29450,29450,29450,105
20231024,145400,1236204500,29450,29500,29500,29450,215
20231024,145300,1229872450,29400,29400,29400,29400,150
20231024,145200,1225462450,29400,29500,29500,29400,25
20231024,145100,1224726450,29400,29450,29450,29400,101
20231024,145000,1221757000,29450,29450,29450,29400,306
20231024,144900,1212760300,29450,29450,29450,29450,97
20231024,144800,1209903650,29400,29400,29450,29400,39
20231024,144700,1208756550,29400,29450,29450,29400,179
20231024,144600,1203485600,29550,29550,29550,29550,51
20231024,144500,1201978550,29550,29550,29550,29550,0
20231024,144400,1201978550,29550,29550,29550,29550,0
20231024,144300,1201978550,29550,29400,29550,29400,993
20231024,144200,1172708550,29400,29400,29400,29400,0
20231024,144100,1172708550,29400,29400,29400,29400,12
20231024,144000,1172355750,29400,29400,29400,29400,11
20231024,143900,1172032350,29400,29300,29400,29300,16
20231024,143800,1171563350,29300,29300,29300,29300,0
20231024,143700,1171563350,29300,29300,29300,29300,0
20231024,143600,1171563350,29300,29300,29300,29300,74
20231024,143500,1169395150,29300,29300,29400,29300,18
20231024,143400,1168867250,29300,29400,29400,29300,124
20231024,143300,1165223450,29300,29300,29300,29300,18
20231024,143200,1164696050,29300,29300,29300,29300,68
20231024,143100,1162703650,29300,29350,29350,29300,356
20231024,143000,1152255650,29350,29350,29400,29350,97
20231024,142900,1149406100,29400,29400,29450,29400,43
20231024,142800,1148141650,29350,29350,29350,29350,79
20231024,142700,1145823000,29350,29350,29350,29350,17
20231024,142600,1145324050,29450,29450,29450,29450,25
20231024,142500,1144587800,29450,29450,29450,29450,4
20231024,142400,1144470000,29450,29450,29450,29450,24
20231024,142300,1143763200,29450,29450,29450,29450,44
20231024,142200,1142467400,29450,29450,29450,29450,106
20231024,142100,1139345700,29500,29450,29500,29450,678
20231024,142000,1119359600,29450,29350,29450,29350,304
20231024,141900,1110422350,29350,29350,29350,29350,0
20231024,141800,1110422350,29350,29350,29350,29350,36
20231024,141700,1109365750,29400,29350,29400,29350,47
20231024,141600,1107985800,29350,29350,29350,29350,0
20231024,141500,1107985800,29350,29350,29350,29350,0
20231024,141400,1107985800,29350,29350,29350,29350,0
20231024,141300,1107985800,29350,29350,29350,29350,468
20231024,141200,1094250000,29300,29300,29300,29300,348
20231024,141100,1084053600,29200,29200,29200,29200,0
20231024,141000,1084053600,29200,29150,29200,29150,505
20231024,140900,1069308050,29150,29150,29150,29150,367
20231024,140800,1058610000,29200,29200,29200,29150,69
20231024,140700,1056595350,29200,29200,29200,29200,1
20231024,140600,1056566150,29150,29150,29150,29150,21
20231024,140500,1055954000,29200,29200,29200,29200,31
20231024,140400,1055048800,29150,29150,29150,29150,11
20231024,140300,1054728150,29050,29150,29150,29050,82
20231024,140200,1052341950,29150,29150,29150,29150,15
20231024,140100,1051904700,29100,29100,29150,29100,101
20231024,140000,1048963050,29050,29050,29050,29050,10
20231024,135900,1048672550,29000,29050,29050,29000,22
20231024,135800,1048033500,29050,29000,29050,29000,57
20231024,135700,1046379500,29050,29050,29050,29050,1
20231024,135600,1046350450,29050,29050,29050,29050,2
20231024,135500,1046292350,29050,29000,29050,29000,430
20231024,135400,1033821100,28950,28950,28950,28950,0
20231024,135300,1033821100,28950,28950,28950,28950,0
20231024,135200,1033821100,28950,28950,28950,28950,0
20231024,135100,1033821100,28950,28950,28950,28950,2
20231024,135000,1033763200,28950,28950,28950,28950,15
20231024,134900,1033328950,28950,28950,28950,28950,0
20231024,134800,1033328950,28950,28950,28950,28950,0
20231024,134700,1033328950,28950,28900,28950,28900,7
20231024,134600,1033126500,28950,28950,28950,28950,0
20231024,134500,1033126500,28950,28950,28950,28950,33
20231024,134400,1032171150,29000,29000,29000,29000,1
20231024,134300,1032142150,28950,28950,28950,28950,5
20231024,134200,1031997400,28950,28950,28950,28950,1
20231024,134100,1031968450,28950,29000,29000,28950,152
20231024,134000,1027568000,28950,28950,28950,28950,19
20231024,133900,1027017950,28950,28950,28950,28950,1
20231024,133800,1026989000,28950,28950,28950,28950,14
20231024,133700,1026583700,28950,28900,28950,28900,77
20231024,133600,1024357600,28900,28800,28900,28800,812
20231024,133500,1000928850,28800,28850,28850,28750,336
20231024,133400,991265300,28850,28850,28850,28850,26
20231024,133300,990515200,28750,28750,28750,28750,15
20231024,133200,990083950,28800,28800,28800,28800,93
20231024,133100,987405550,28800,28800,28800,28800,5
20231024,133000,987261550,28800,28800,28800,28800,3
20231024,132900,987175150,28800,28750,28800,28750,16
20231024,132800,986714400,28800,28800,28800,28800,27
20231024,132700,985936800,28800,28800,28800,28800,0
20231024,132600,985936800,28800,28800,28800,28800,3
20231024,132500,985850400,28800,28800,28800,28800,4
20231024,132400,985735200,28850,28850,28850,28850,6
20231024,132300,985562100,28750,28750,28750,28750,0
20231024,132200,985562100,28750,28750,28750,28750,2
20231024,132100,985504600,28750,28750,28750,28750,5
20231024,132000,985360850,28750,28750,28750,28750,1
20231024,131900,985332100,28750,28750,28750,28750,328
20231024,131800,975902100,28750,28750,28750,28750,21
20231024,131700,975298350,28900,28900,28900,28900,0
20231024,131600,975298350,28900,28900,28900,28900,0
20231024,131500,975298350,28900,28850,28900,28850,10
20231024,131400,975009400,28750,28750,28750,28750,0
20231024,131300,975009400,28750,28750,28750,28750,1
20231024,131200,974980650,28800,28800,28800,28800,10
20231024,131100,974692650,28800,28750,28800,28750,83
20231024,131000,972305300,28750,28750,28750,28750,2
20231024,130900,972247800,28750,28750,28750,28750,1
20231024,130800,972219050,28750,28750,28750,28750,3
20231024,130700,972132800,28700,28750,28750,28700,22
20231024,130600,971500350,28800,28800,28800,28800,0
20231024,130500,971500350,28800,28750,28800,28750,639
20231024,130400,953127250,28700,28700,28700,28700,341
20231024,130300,943340550,28650,28650,28650,28650,0
20231024,130200,943340550,28650,28650,28650,28650,36
20231024,130100,942309150,28650,28650,28650,28650,1
20231024,130000,942280500,28650,28650,28650,28650,0
20231024,125900,942280500,28650,28650,28650,28650,1
20231024,125800,942251850,28650,28650,28650,28650,138
20231024,125700,938298150,28650,28650,28650,28650,0
20231024,125600,938298150,28650,28650,28650,28650,0
20231024,125500,938298150,28650,28650,28650,28650,50
20231024,125400,936865650,28650,28650,28650,28650,7
20231024,125300,936665100,28650,28650,28650,28650,186
20231024,125200,931336200,28650,28650,28650,28650,3
20231024,125100,931250250,28650,28650,28650,28650,282
20231024,125000,923170950,28650,28650,28650,28650,159
20231024,124900,918615600,28650,28600,28650,28600,8
20231024,124800,918386750,28550,28500,28600,28500,527
20231024,124700,903335650,28500,28500,28500,28500,0
20231024,124600,903335650,28500,28500,28500,28500,0
20231024,124500,903335650,28500,28400,28500,28400,361
20231024,124400,893051150,28400,28400,28400,28400,66
20231024,124300,891176750,28450,28450,28450,28450,0
20231024,124200,891176750,28450,28450,28450,28450,0
20231024,124100,891176750,28450,28450,28450,28450,0
20231024,124000,891176750,28450,28450,28450,28450,2
20231024,123900,891119850,28450,28450,28450,28450,109
20231024,123800,888018800,28450,28450,28450,28450,0
20231024,123700,888018800,28450,28450,28450,28450,0
20231024,123600,888018800,28450,28450,28450,28450,0
20231024,123500,888018800,28450,28450,28450,28450,0
20231024,123400,888018800,28450,28400,28450,28400,3
20231024,123300,887933550,28450,28450,28450,28450,90
20231024,123200,885373050,28450,28450,28450,28450,81
20231024,123100,883068600,28450,28450,28450,28450,6
20231024,123000,882897900,28450,28500,28500,28450,128
20231024,122900,879251750,28500,28500,28500,28500,0
20231024,122800,879251750,28500,28500,28500,28500,30
20231024,122700,878396750,28500,28500,28500,28500,4
20231024,122600,878282750,28500,28500,28500,28500,2
20231024,122500,878225750,28450,28450,28450,28400,105
20231024,122400,875241700,28500,28500,28500,28500,0
20231024,122300,875241700,28500,28500,28500,28500,0
20231024,122200,875241700,28500,28350,28500,28350,478
20231024,122100,861672350,28350,28350,28350,28350,23
20231024,122000,861020300,28350,28350,28350,28350,3
20231024,121900,860935250,28300,28300,28300,28300,0
20231024,121800,860935250,28300,28300,28300,28300,0
20231024,121700,860935250,28300,28300,28300,28300,61
20231024,121600,859208950,28300,28300,28300,28300,0
20231024,121500,859208950,28300,28300,28300,28300,0
20231024,121400,859208950,28300,28300,28300,28300,2
20231024,121300,859152350,28300,28300,28300,28300,2
20231024,121200,859095750,28300,28300,28300,28300,0
20231024,121100,859095750,28300,28300,28300,28300,0
20231024,121000,859095750,28300,28250,28300,28250,43
20231024,120900,857880100,28250,28250,28250,28250,0
20231024,120800,857880100,28250,28150,28250,28150,175
20231024,120700,852943650,28150,28150,28150,28150,0
20231024,120600,852943650,28150,28150,28150,28150,0
20231024,120500,852943650,28150,28200,28200,28150,200
20231024,120400,847313600,28200,28200,28200,28200,50
20231024,120300,845903600,28250,28350,28350,28250,334
20231024,120200,836468000,28350,28350,28350,28350,0
20231024,120100,836468000,28350,28350,28350,28350,2
20231024,120000,836411300,28300,28300,28300,28300,0
20231024,115900,836411300,28300,28300,28300,28300,0
20231024,115800,836411300,28300,28300,28300,28300,200
20231024,115700,830751300,28300,28300,28300,28300,66
20231024,115600,828883500,28400,28400,28450,28400,188
20231024,115500,823544250,28400,28400,28400,28400,159
20231024,115400,819028650,28500,28400,28500,28400,15
20231024,115300,818601750,28400,28400,28400,28400,0
20231024,115200,818601750,28400,28400,28400,28400,4
20231024,115100,818488150,28450,28450,28450,28450,2
20231024,115000,818431250,28450,28450,28450,28450,5
20231024,114900,818289000,28450,28450,28450,28450,16
20231024,114800,817833800,28450,28450,28450,28450,3
20231024,114700,817748450,28350,28350,28350,28350,3
20231024,114600,817663400,28500,28300,28500,28300,828
20231024,114500,794180150,28300,28300,28300,28300,0
20231024,114400,794180150,28300,28300,28300,28300,0
20231024,114300,794180150,28300,28300,28300,28300,5
20231024,114200,794038650,28300,28300,28300,28300,0
20231024,114100,794038650,28300,28250,28300,28250,68
20231024,114000,792114700,28250,28250,28250,28250,0
20231024,113900,792114700,28250,28250,28250,28250,145
20231024,113800,788018450,28100,28100,28100,28100,0
20231024,113700,788018450,28100,28100,28100,28100,95
20231024,113600,785348950,28100,28100,28100,28100,2
20231024,113500,785292750,28100,28100,28100,28100,70
20231024,113400,783325750,28100,28100,28100,28050,76
20231024,113300,781193000,28250,28150,28250,28150,132
20231024,113200,777472150,28150,28150,28150,28150,2
20231024,113100,777415850,28100,28100,28100,28100,34
20231024,113000,776460450,28100,28150,28150,28100,141
20231024,112900,772493950,28100,28100,28100,28100,45
20231024,112800,771229450,28100,28100,28100,28100,0
20231024,112700,771229450,28100,28100,28100,28100,5
20231024,112600,771088950,28100,28100,28100,28100,0
20231024,112500,771088950,28100,28100,28100,28100,20
20231024,112400,770526950,28100,28100,28100,28100,18
20231024,112300,770021150,28100,28100,28100,28100,1
20231024,112200,769993050,28150,28050,28150,28050,13
20231024,112100,769627900,28100,28100,28100,28100,214
20231024,112000,763614500,28050,28000,28050,28000,206
20231024,111900,757837200,28050,28000,28050,28000,175
20231024,111800,752928550,28050,28000,28050,28000,369
20231024,111700,742596500,27900,27900,27900,27900,0
20231024,111600,742596500,27900,27900,27900,27900,0
20231024,111500,742596500,27900,27900,27900,27900,363
20231024,111400,732468800,27900,27900,27900,27900,0
20231024,111300,732468800,27900,27900,27900,27900,15
20231024,111200,732050300,27900,27900,27900,27900,9
20231024,111100,731799200,27900,27900,27900,27900,1
20231024,111000,731771300,27850,27850,27850,27850,31
20231024,110900,730907950,27850,27850,27850,27850,0
20231024,110800,730907950,27850,27850,27850,27850,0
20231024,110700,730907950,27850,27850,27850,27850,20
20231024,110600,730350950,27850,27800,27850,27800,200
20231024,110500,724790750,27800,27750,27800,27750,6
20231024,110400,724624000,27750,27750,27750,27750,0
20231024,110300,724624000,27750,27750,27750,27750,0
20231024,110200,724624000,27750,27800,27800,27750,80
20231024,110100,722403950,27800,27800,27800,27800,0
20231024,110000,722403950,27800,27800,27800,27800,22
20231024,105900,721792350,27800,27750,27800,27700,123
20231024,105800,718375500,27650,27650,27650,27650,2
20231024,105700,718320200,27650,27650,27650,27650,0
20231024,105600,718320200,27650,27650,27650,27650,0
20231024,105500,718320200,27650,27700,27700,27650,12
20231024,105400,717988000,27750,27750,27750,27750,264
20231024,105300,710662000,27800,27800,27800,27800,0
20231024,105200,710662000,27800,27850,27850,27800,16
20231024,105100,710216950,27800,27800,27800,27800,0
20231024,105000,710216950,27800,27800,27800,27800,112
20231024,104900,707103350,27800,27800,27800,27800,9
20231024,104800,706853150,27750,27750,27750,27750,90
20231024,104700,704355650,27750,27750,27750,27750,9
20231024,104600,704105900,27800,27800,27800,27800,36
20231024,104500,703105100,27750,27650,27750,27600,146
20231024,104400,699069350,27700,27700,27700,27700,43
20231024,104300,697878250,27650,27650,27650,27650,77
20231024,104200,695749200,27600,27750,27750,27600,175
20231024,104100,690900850,27700,27700,27700,27700,172
20231024,104000,686136450,27700,27800,27800,27650,295
20231024,103900,677970650,27750,27650,27750,27600,434
20231024,103800,665961900,27550,27550,27550,27550,230
20231024,103700,659625400,27550,27600,27600,27550,49
20231024,103600,658273050,27650,27600,27650,27600,15
20231024,103500,657858350,27550,27550,27550,27550,17
20231024,103400,657390000,27550,27600,27600,27550,20
20231024,103300,656838200,27600,27500,27600,27500,31
20231024,103200,655984500,27500,27550,27550,27500,811
20231024,103100,633673900,27550,27650,27700,27550,131
20231024,103000,630054500,27650,27600,27650,27550,17
20231024,102900,629584850,27550,27550,27650,27550,235
20231024,102800,623093100,27550,27500,27550,27500,98
20231024,102700,620393500,27500,27500,27550,27500,182
20231024,102600,615388250,27500,27500,27500,27500,50
20231024,102500,614013250,27500,27600,27600,27500,889
20231024,102400,589513850,27600,27750,27750,27600,479
20231024,102300,576283700,27750,27650,27750,27550,612
20231024,102200,559363050,27650,27650,27650,27600,558
20231024,102100,543960300,27650,27650,27650,27650,1
20231024,102000,543932650,27700,27700,27700,27700,9
20231024,101900,543683350,27600,27650,27650,27600,90
20231024,101800,541197600,27650,27650,27700,27650,18
20231024,101700,540699850,27600,27750,27750,27600,237
20231024,101600,534148100,27750,27750,27750,27650,968
20231024,101500,507330900,27750,27800,27800,27750,282
20231024,101400,499491800,27800,27800,27800,27750,1042
20231024,101300,470550500,27800,27900,27900,27800,557
20231024,101200,455054000,27850,27900,27900,27850,21
20231024,101100,454468550,27850,27850,27850,27850,0
20231024,101000,454468550,27850,27850,27850,27850,19
20231024,100900,453939400,27850,27850,27900,27850,41
20231024,100800,452797400,27850,28000,28000,27850,554
20231024,100700,437344050,28000,28000,28000,28000,303
20231024,100600,428860050,27900,27800,27900,27800,1649
20231024,100500,382854450,27800,27800,27800,27800,23
20231024,100400,382215050,27800,27800,27800,27800,14
20231024,100300,381825850,27900,27850,27900,27850,78
20231024,100200,379653450,27850,27850,27900,27850,241
20231024,100100,372931450,27850,27900,27900,27850,81
20231024,100000,370675500,27900,27850,27900,27800,573
20231024,095900,354709950,27750,27800,27850,27750,426
20231024,095800,342877350,27800,27900,27900,27800,344
20231024,095700,333301850,27850,27900,27900,27850,78
20231024,095600,331125850,27900,28000,28000,27850,418
20231024,095500,319441850,28000,28050,28050,28000,214
20231024,095400,313449800,28050,28100,28100,28050,87
20231024,095300,311009400,28100,28100,28100,28100,7
20231024,095200,310812700,28100,28050,28150,28050,88
20231024,095100,308338850,28100,28050,28100,28000,161
20231024,095000,303823350,28050,28050,28050,28050,50
20231024,094900,302420850,28050,28050,28100,28050,118
20231024,094800,299110750,28100,28150,28150,28100,375
20231024,094700,288563300,28200,28150,28200,28150,2
20231024,094600,288506950,28150,28250,28250,28150,48
20231024,094500,287152250,28250,28300,28300,28150,415
20231024,094400,275429900,28250,28250,28250,28250,0
20231024,094300,275429900,28250,28250,28250,28250,12
20231024,094200,275090900,28250,28300,28300,28250,12
20231024,094100,274751800,28300,28350,28350,28300,168
20231024,094000,269996750,28400,28500,28500,28400,87
20231024,093900,267524750,28500,28550,28550,28500,48
20231024,093800,266155700,28550,28550,28550,28550,17
20231024,093700,265670350,28550,28550,28550,28550,0
20231024,093600,265670350,28550,28550,28550,28550,40
20231024,093500,264528350,28500,28650,28650,28500,598
20231024,093400,247453900,28750,28750,28750,28750,0
20231024,093300,247453900,28750,28700,28750,28700,32
20231024,093200,246535400,28650,28600,28650,28600,93
20231024,093100,243873500,28700,28650,28700,28650,35
20231024,093000,242870700,28650,28650,28650,28650,10
20231024,092900,242584200,28650,28650,28650,28650,243
20231024,092800,235622250,28650,28750,28750,28650,390
20231024,092700,224448250,28750,28600,28750,28600,52
20231024,092600,222955900,28650,28650,28650,28600,48
20231024,092500,221582650,28700,28750,28750,28700,239
20231024,092400,214711550,28800,28800,28800,28800,192
20231024,092300,209181950,28900,28900,28900,28900,0
20231024,092200,209181950,28900,28850,28900,28850,41
20231024,092100,207998550,28850,28800,28850,28800,109
20231024,092000,204854700,28700,28650,28700,28600,150
20231024,091900,200556700,28600,28600,28600,28600,80
20231024,091800,198268700,28700,28600,28700,28550,94
20231024,091700,195581850,28600,28800,28800,28550,283
20231024,091600,187478700,28800,28800,28850,28800,110
20231024,091500,184309950,28800,28800,28800,28800,50
20231024,091400,182869950,28800,28850,28850,28800,26
20231024,091300,182121050,28850,28950,28950,28850,264
20231024,091200,174481250,29000,29000,29000,29000,18
20231024,091100,173959250,29050,29050,29050,29050,1
20231024,091000,173930200,29100,29150,29150,29000,466
20231024,090900,160393100,29200,29250,29300,29200,250
20231024,090800,153086000,29200,29050,29200,29050,550
20231024,090700,137039550,28950,29050,29050,28950,533
20231024,090600,121586350,29200,29200,29200,29200,110
20231024,090500,118374350,29200,29200,29200,29200,0
20231024,090400,118374350,29200,29350,29350,29150,643
20231024,090300,99605600,29200,29150,29300,29150,815
20231024,090200,75781050,29150,29200,29200,29050,568
20231024,090100,59269200,29200,28900,29250,28900,233
20231024,090000,52508100,28900,28500,28900,28500,1841
Reference in New Issue Copy Permalink