ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/389020/min/candle-20241007.csv

776 lines
40 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
20241007,215300,1472934100,35200,35200,35200,35200,705
20241007,215200,1472934100,35200,35200,35200,35200,0
20241007,215100,1472934100,35200,35200,35200,35200,0
20241007,215000,1472934100,35200,35200,35200,35200,0
20241007,214900,1472934100,35200,35200,35200,35200,0
20241007,214800,1472934100,35200,35200,35200,35200,0
20241007,214700,1472934100,35200,35200,35200,35200,0
20241007,214600,1472934100,35200,35200,35200,35200,0
20241007,214500,1472934100,35200,35200,35200,35200,0
20241007,214400,1472934100,35200,35200,35200,35200,0
20241007,214300,1472934100,35200,35200,35200,35200,0
20241007,214200,1472934100,35200,35200,35200,35200,0
20241007,214100,1472934100,35200,35200,35200,35200,0
20241007,214000,1472934100,35200,35200,35200,35200,0
20241007,213900,1472934100,35200,35200,35200,35200,0
20241007,213800,1472934100,35200,35200,35200,35200,0
20241007,213700,1472934100,35200,35200,35200,35200,0
20241007,213600,1472934100,35200,35200,35200,35200,0
20241007,213500,1472934100,35200,35200,35200,35200,0
20241007,213400,1472934100,35200,35200,35200,35200,0
20241007,213300,1472934100,35200,35200,35200,35200,0
20241007,213200,1472934100,35200,35200,35200,35200,0
20241007,213100,1472934100,35200,35200,35200,35200,0
20241007,213000,1472934100,35200,35200,35200,35200,0
20241007,212900,1472934100,35200,35200,35200,35200,0
20241007,212800,1472934100,35200,35200,35200,35200,0
20241007,212700,1472934100,35200,35200,35200,35200,0
20241007,212600,1472934100,35200,35200,35200,35200,0
20241007,212500,1472934100,35200,35200,35200,35200,0
20241007,212400,1472934100,35200,35200,35200,35200,0
20241007,212300,1472934100,35200,35200,35200,35200,705
20241007,212200,1472934100,35200,35200,35200,35200,0
20241007,212100,1472934100,35200,35200,35200,35200,0
20241007,212000,1472934100,35200,35200,35200,35200,0
20241007,211900,1472934100,35200,35200,35200,35200,0
20241007,211800,1472934100,35200,35200,35200,35200,0
20241007,211700,1472934100,35200,35200,35200,35200,0
20241007,211600,1472934100,35200,35200,35200,35200,0
20241007,211500,1472934100,35200,35200,35200,35200,0
20241007,211400,1472934100,35200,35200,35200,35200,0
20241007,211300,1472934100,35200,35200,35200,35200,0
20241007,211200,1472934100,35200,35200,35200,35200,0
20241007,211100,1472934100,35200,35200,35200,35200,0
20241007,211000,1472934100,35200,35200,35200,35200,0
20241007,210900,1472934100,35200,35200,35200,35200,0
20241007,210800,1472934100,35200,35200,35200,35200,0
20241007,210700,1472934100,35200,35200,35200,35200,0
20241007,210600,1472934100,35200,35200,35200,35200,0
20241007,210500,1472934100,35200,35200,35200,35200,0
20241007,210400,1472934100,35200,35200,35200,35200,0
20241007,210300,1472934100,35200,35200,35200,35200,0
20241007,210200,1472934100,35200,35200,35200,35200,0
20241007,210100,1472934100,35200,35200,35200,35200,0
20241007,210000,1472934100,35200,35200,35200,35200,0
20241007,205900,1472934100,35200,35200,35200,35200,0
20241007,205800,1472934100,35200,35200,35200,35200,0
20241007,205700,1472934100,35200,35200,35200,35200,0
20241007,205600,1472934100,35200,35200,35200,35200,0
20241007,205500,1472934100,35200,35200,35200,35200,0
20241007,205400,1472934100,35200,35200,35200,35200,0
20241007,205300,1472934100,35200,35200,35200,35200,705
20241007,205200,1472934100,35200,35200,35200,35200,0
20241007,205100,1472934100,35200,35200,35200,35200,0
20241007,205000,1472934100,35200,35200,35200,35200,0
20241007,204900,1472934100,35200,35200,35200,35200,0
20241007,204800,1472934100,35200,35200,35200,35200,0
20241007,204700,1472934100,35200,35200,35200,35200,0
20241007,204600,1472934100,35200,35200,35200,35200,0
20241007,204500,1472934100,35200,35200,35200,35200,0
20241007,204400,1472934100,35200,35200,35200,35200,0
20241007,204300,1472934100,35200,35200,35200,35200,0
20241007,204200,1472934100,35200,35200,35200,35200,0
20241007,204100,1472934100,35200,35200,35200,35200,0
20241007,204000,1472934100,35200,35200,35200,35200,0
20241007,203900,1472934100,35200,35200,35200,35200,0
20241007,203800,1472934100,35200,35200,35200,35200,0
20241007,203700,1472934100,35200,35200,35200,35200,0
20241007,203600,1472934100,35200,35200,35200,35200,0
20241007,203500,1472934100,35200,35200,35200,35200,0
20241007,203400,1472934100,35200,35200,35200,35200,0
20241007,203300,1472934100,35200,35200,35200,35200,0
20241007,203200,1472934100,35200,35200,35200,35200,0
20241007,203100,1472934100,35200,35200,35200,35200,0
20241007,203000,1472934100,35200,35200,35200,35200,0
20241007,202900,1472934100,35200,35200,35200,35200,0
20241007,202800,1472934100,35200,35200,35200,35200,0
20241007,202700,1472934100,35200,35200,35200,35200,0
20241007,202600,1472934100,35200,35200,35200,35200,0
20241007,202500,1472934100,35200,35200,35200,35200,0
20241007,202400,1472934100,35200,35200,35200,35200,0
20241007,202300,1472934100,35200,35200,35200,35200,705
20241007,202200,1472934100,35200,35200,35200,35200,0
20241007,202100,1472934100,35200,35200,35200,35200,0
20241007,202000,1472934100,35200,35200,35200,35200,0
20241007,201900,1472934100,35200,35200,35200,35200,0
20241007,201800,1472934100,35200,35200,35200,35200,0
20241007,201700,1472934100,35200,35200,35200,35200,0
20241007,201600,1472934100,35200,35200,35200,35200,0
20241007,201500,1472934100,35200,35200,35200,35200,0
20241007,201400,1472934100,35200,35200,35200,35200,0
20241007,201300,1472934100,35200,35200,35200,35200,0
20241007,201200,1472934100,35200,35200,35200,35200,0
20241007,201100,1472934100,35200,35200,35200,35200,0
20241007,201000,1472934100,35200,35200,35200,35200,0
20241007,200900,1472934100,35200,35200,35200,35200,0
20241007,200800,1472934100,35200,35200,35200,35200,0
20241007,200700,1472934100,35200,35200,35200,35200,0
20241007,200600,1472934100,35200,35200,35200,35200,0
20241007,200500,1472934100,35200,35200,35200,35200,0
20241007,200400,1472934100,35200,35200,35200,35200,0
20241007,200300,1472934100,35200,35200,35200,35200,0
20241007,200200,1472934100,35200,35200,35200,35200,0
20241007,200100,1472934100,35200,35200,35200,35200,0
20241007,200000,1472934100,35200,35200,35200,35200,0
20241007,195900,1472934100,35200,35200,35200,35200,0
20241007,195800,1472934100,35200,35200,35200,35200,0
20241007,195700,1472934100,35200,35200,35200,35200,0
20241007,195600,1472934100,35200,35200,35200,35200,0
20241007,195500,1472934100,35200,35200,35200,35200,0
20241007,195400,1472934100,35200,35200,35200,35200,0
20241007,195300,1472934100,35200,35200,35200,35200,705
20241007,195200,1472934100,35200,35200,35200,35200,0
20241007,195100,1472934100,35200,35200,35200,35200,0
20241007,195000,1472934100,35200,35200,35200,35200,0
20241007,194900,1472934100,35200,35200,35200,35200,0
20241007,194800,1472934100,35200,35200,35200,35200,0
20241007,194700,1472934100,35200,35200,35200,35200,0
20241007,194600,1472934100,35200,35200,35200,35200,0
20241007,194500,1472934100,35200,35200,35200,35200,0
20241007,194400,1472934100,35200,35200,35200,35200,0
20241007,194300,1472934100,35200,35200,35200,35200,0
20241007,194200,1472934100,35200,35200,35200,35200,0
20241007,194100,1472934100,35200,35200,35200,35200,0
20241007,194000,1472934100,35200,35200,35200,35200,0
20241007,193900,1472934100,35200,35200,35200,35200,0
20241007,193800,1472934100,35200,35200,35200,35200,0
20241007,193700,1472934100,35200,35200,35200,35200,0
20241007,193600,1472934100,35200,35200,35200,35200,0
20241007,193500,1472934100,35200,35200,35200,35200,0
20241007,193400,1472934100,35200,35200,35200,35200,0
20241007,193300,1472934100,35200,35200,35200,35200,0
20241007,193200,1472934100,35200,35200,35200,35200,0
20241007,193100,1472934100,35200,35200,35200,35200,0
20241007,193000,1472934100,35200,35200,35200,35200,0
20241007,192900,1472934100,35200,35200,35200,35200,0
20241007,192800,1472934100,35200,35200,35200,35200,0
20241007,192700,1472934100,35200,35200,35200,35200,0
20241007,192600,1472934100,35200,35200,35200,35200,0
20241007,192500,1472934100,35200,35200,35200,35200,0
20241007,192400,1472934100,35200,35200,35200,35200,0
20241007,192300,1472934100,35200,35200,35200,35200,705
20241007,192200,1472934100,35200,35200,35200,35200,0
20241007,192100,1472934100,35200,35200,35200,35200,0
20241007,192000,1472934100,35200,35200,35200,35200,0
20241007,191900,1472934100,35200,35200,35200,35200,0
20241007,191800,1472934100,35200,35200,35200,35200,0
20241007,191700,1472934100,35200,35200,35200,35200,0
20241007,191600,1472934100,35200,35200,35200,35200,0
20241007,191500,1472934100,35200,35200,35200,35200,0
20241007,191400,1472934100,35200,35200,35200,35200,0
20241007,191300,1472934100,35200,35200,35200,35200,0
20241007,191200,1472934100,35200,35200,35200,35200,0
20241007,191100,1472934100,35200,35200,35200,35200,0
20241007,191000,1472934100,35200,35200,35200,35200,0
20241007,190900,1472934100,35200,35200,35200,35200,0
20241007,190800,1472934100,35200,35200,35200,35200,0
20241007,190700,1472934100,35200,35200,35200,35200,0
20241007,190600,1472934100,35200,35200,35200,35200,0
20241007,190500,1472934100,35200,35200,35200,35200,0
20241007,190400,1472934100,35200,35200,35200,35200,0
20241007,190300,1472934100,35200,35200,35200,35200,0
20241007,190200,1472934100,35200,35200,35200,35200,0
20241007,190100,1472934100,35200,35200,35200,35200,0
20241007,190000,1472934100,35200,35200,35200,35200,0
20241007,185900,1472934100,35200,35200,35200,35200,0
20241007,185800,1472934100,35200,35200,35200,35200,0
20241007,185700,1472934100,35200,35200,35200,35200,0
20241007,185600,1472934100,35200,35200,35200,35200,0
20241007,185500,1472934100,35200,35200,35200,35200,0
20241007,185400,1472934100,35200,35200,35200,35200,0
20241007,185300,1472934100,35200,35200,35200,35200,705
20241007,185200,1472934100,35200,35200,35200,35200,0
20241007,185100,1472934100,35200,35200,35200,35200,0
20241007,185000,1472934100,35200,35200,35200,35200,0
20241007,184900,1472934100,35200,35200,35200,35200,0
20241007,184800,1472934100,35200,35200,35200,35200,0
20241007,184700,1472934100,35200,35200,35200,35200,0
20241007,184600,1472934100,35200,35200,35200,35200,0
20241007,184500,1472934100,35200,35200,35200,35200,0
20241007,184400,1472934100,35200,35200,35200,35200,0
20241007,184300,1472934100,35200,35200,35200,35200,0
20241007,184200,1472934100,35200,35200,35200,35200,0
20241007,184100,1472934100,35200,35200,35200,35200,0
20241007,184000,1472934100,35200,35200,35200,35200,0
20241007,183900,1472934100,35200,35200,35200,35200,0
20241007,183800,1472934100,35200,35200,35200,35200,0
20241007,183700,1472934100,35200,35200,35200,35200,0
20241007,183600,1472934100,35200,35200,35200,35200,0
20241007,183500,1472934100,35200,35200,35200,35200,0
20241007,183400,1472934100,35200,35200,35200,35200,0
20241007,183300,1472934100,35200,35200,35200,35200,0
20241007,183200,1472934100,35200,35200,35200,35200,0
20241007,183100,1472934100,35200,35200,35200,35200,0
20241007,183000,1472934100,35200,35200,35200,35200,0
20241007,182900,1472934100,35200,35200,35200,35200,0
20241007,182800,1472934100,35200,35200,35200,35200,0
20241007,182700,1472934100,35200,35200,35200,35200,0
20241007,182600,1472934100,35200,35200,35200,35200,0
20241007,182500,1472934100,35200,35200,35200,35200,0
20241007,182400,1472934100,35200,35200,35200,35200,0
20241007,182300,1472934100,35200,35200,35200,35200,705
20241007,182200,1472934100,35200,35200,35200,35200,0
20241007,182100,1472934100,35200,35200,35200,35200,0
20241007,182000,1472934100,35200,35200,35200,35200,0
20241007,181900,1472934100,35200,35200,35200,35200,0
20241007,181800,1472934100,35200,35200,35200,35200,0
20241007,181700,1472934100,35200,35200,35200,35200,0
20241007,181600,1472934100,35200,35200,35200,35200,0
20241007,181500,1472934100,35200,35200,35200,35200,0
20241007,181400,1472934100,35200,35200,35200,35200,0
20241007,181300,1472934100,35200,35200,35200,35200,0
20241007,181200,1472934100,35200,35200,35200,35200,0
20241007,181100,1472934100,35200,35200,35200,35200,0
20241007,181000,1472934100,35200,35200,35200,35200,0
20241007,180900,1472934100,35200,35200,35200,35200,0
20241007,180800,1472934100,35200,35200,35200,35200,0
20241007,180700,1472934100,35200,35200,35200,35200,0
20241007,180600,1472934100,35200,35200,35200,35200,0
20241007,180500,1472934100,35200,35200,35200,35200,0
20241007,180400,1472934100,35200,35200,35200,35200,0
20241007,180300,1472934100,35200,35200,35200,35200,0
20241007,180200,1472934100,35200,35200,35200,35200,0
20241007,180100,1472934100,35200,35200,35200,35200,0
20241007,180000,1472934100,35200,35200,35200,35200,0
20241007,175900,1472934100,35200,35200,35200,35200,0
20241007,175800,1472934100,35200,35200,35200,35200,0
20241007,175700,1472934100,35200,35200,35200,35200,0
20241007,175600,1472934100,35200,35200,35200,35200,0
20241007,175500,1472934100,35200,35200,35200,35200,0
20241007,175400,1472934100,35200,35200,35200,35200,0
20241007,175300,1472934100,35200,35200,35200,35200,705
20241007,175200,1472934100,35200,35200,35200,35200,0
20241007,175100,1472934100,35200,35200,35200,35200,0
20241007,175000,1472934100,35200,35200,35200,35200,0
20241007,174900,1472934100,35200,35200,35200,35200,0
20241007,174800,1472934100,35200,35200,35200,35200,0
20241007,174700,1472934100,35200,35200,35200,35200,0
20241007,174600,1472934100,35200,35200,35200,35200,0
20241007,174500,1472934100,35200,35200,35200,35200,0
20241007,174400,1472934100,35200,35200,35200,35200,0
20241007,174300,1472934100,35200,35200,35200,35200,0
20241007,174200,1472934100,35200,35200,35200,35200,0
20241007,174100,1472934100,35200,35200,35200,35200,0
20241007,174000,1472934100,35200,35200,35200,35200,0
20241007,173900,1472934100,35200,35200,35200,35200,0
20241007,173800,1472934100,35200,35200,35200,35200,0
20241007,173700,1472934100,35200,35200,35200,35200,0
20241007,173600,1472934100,35200,35200,35200,35200,0
20241007,173500,1472934100,35200,35200,35200,35200,0
20241007,173400,1472934100,35200,35200,35200,35200,0
20241007,173300,1472934100,35200,35200,35200,35200,0
20241007,173200,1472934100,35200,35200,35200,35200,0
20241007,173100,1472934100,35200,35200,35200,35200,0
20241007,173000,1472934100,35200,35200,35200,35200,0
20241007,172900,1472934100,35200,35200,35200,35200,0
20241007,172800,1472934100,35200,35200,35200,35200,0
20241007,172700,1472934100,35200,35200,35200,35200,0
20241007,172600,1472934100,35200,35200,35200,35200,0
20241007,172500,1472934100,35200,35200,35200,35200,0
20241007,172400,1472934100,35200,35200,35200,35200,0
20241007,172300,1472934100,35200,35200,35200,35200,705
20241007,172200,1472934100,35200,35200,35200,35200,0
20241007,172100,1472934100,35200,35200,35200,35200,0
20241007,172000,1472934100,35200,35200,35200,35200,0
20241007,171900,1472934100,35200,35200,35200,35200,0
20241007,171800,1472934100,35200,35200,35200,35200,0
20241007,171700,1472934100,35200,35200,35200,35200,0
20241007,171600,1472934100,35200,35200,35200,35200,0
20241007,171500,1472934100,35200,35200,35200,35200,0
20241007,171400,1472934100,35200,35200,35200,35200,0
20241007,171300,1472934100,35200,35200,35200,35200,0
20241007,171200,1472934100,35200,35200,35200,35200,0
20241007,171100,1472934100,35200,35200,35200,35200,0
20241007,171000,1472934100,35200,35200,35200,35200,0
20241007,170900,1472934100,35200,35200,35200,35200,0
20241007,170800,1472934100,35200,35200,35200,35200,0
20241007,170700,1472934100,35200,35200,35200,35200,0
20241007,170600,1472934100,35200,35200,35200,35200,0
20241007,170500,1472934100,35200,35200,35200,35200,0
20241007,170400,1472934100,35200,35200,35200,35200,0
20241007,170300,1472934100,35200,35200,35200,35200,0
20241007,170200,1472934100,35200,35200,35200,35200,0
20241007,170100,1472934100,35200,35200,35200,35200,0
20241007,170000,1472934100,35200,35200,35200,35200,0
20241007,165900,1472934100,35200,35200,35200,35200,0
20241007,165800,1472934100,35200,35200,35200,35200,0
20241007,165700,1472934100,35200,35200,35200,35200,0
20241007,165600,1472934100,35200,35200,35200,35200,0
20241007,165500,1472934100,35200,35200,35200,35200,0
20241007,165400,1472934100,35200,35200,35200,35200,0
20241007,165300,1472934100,35200,35200,35200,35200,705
20241007,165200,1472934100,35200,35200,35200,35200,0
20241007,165100,1472934100,35200,35200,35200,35200,0
20241007,165000,1472934100,35200,35200,35200,35200,0
20241007,164900,1472934100,35200,35200,35200,35200,0
20241007,164800,1472934100,35200,35200,35200,35200,0
20241007,164700,1472934100,35200,35200,35200,35200,0
20241007,164600,1472934100,35200,35200,35200,35200,0
20241007,164500,1472934100,35200,35200,35200,35200,0
20241007,164400,1472934100,35200,35200,35200,35200,0
20241007,164300,1472934100,35200,35200,35200,35200,0
20241007,164200,1472934100,35200,35200,35200,35200,0
20241007,164100,1472934100,35200,35200,35200,35200,0
20241007,164000,1472934100,35200,35200,35200,35200,0
20241007,163900,1472934100,35200,35200,35200,35200,0
20241007,163800,1472934100,35200,35200,35200,35200,0
20241007,163700,1472934100,35200,35200,35200,35200,0
20241007,163600,1472934100,35200,35200,35200,35200,0
20241007,163500,1472934100,35200,35200,35200,35200,0
20241007,163400,1472934100,35200,35200,35200,35200,0
20241007,163300,1472934100,35200,35200,35200,35200,0
20241007,163200,1472934100,35200,35200,35200,35200,0
20241007,163100,1472934100,35200,35200,35200,35200,0
20241007,163000,1472934100,35200,35200,35200,35200,0
20241007,162900,1472934100,35200,35200,35200,35200,0
20241007,162800,1472934100,35200,35200,35200,35200,0
20241007,162700,1472934100,35200,35200,35200,35200,0
20241007,162600,1472934100,35200,35200,35200,35200,0
20241007,162500,1472934100,35200,35200,35200,35200,0
20241007,162400,1472934100,35200,35200,35200,35200,0
20241007,162300,1472934100,35200,35200,35200,35200,705
20241007,162200,1472934100,35200,35200,35200,35200,0
20241007,162100,1472934100,35200,35200,35200,35200,0
20241007,162000,1472934100,35200,35200,35200,35200,0
20241007,161900,1472934100,35200,35200,35200,35200,0
20241007,161800,1472934100,35200,35200,35200,35200,0
20241007,161700,1472934100,35200,35200,35200,35200,0
20241007,161600,1472934100,35200,35200,35200,35200,0
20241007,161500,1472934100,35200,35200,35200,35200,0
20241007,161400,1472934100,35200,35200,35200,35200,0
20241007,161300,1472934100,35200,35200,35200,35200,0
20241007,161200,1472934100,35200,35200,35200,35200,0
20241007,161100,1472934100,35200,35200,35200,35200,0
20241007,161000,1472934100,35200,35200,35200,35200,0
20241007,160900,1472934100,35200,35200,35200,35200,0
20241007,160800,1472934100,35200,35200,35200,35200,0
20241007,160700,1472934100,35200,35200,35200,35200,0
20241007,160600,1472934100,35200,35200,35200,35200,0
20241007,160500,1472934100,35200,35200,35200,35200,0
20241007,160400,1472934100,35200,35200,35200,35200,0
20241007,160300,1472934100,35200,35200,35200,35200,0
20241007,160200,1472934100,35200,35200,35200,35200,0
20241007,160100,1472934100,35200,35200,35200,35200,0
20241007,160000,1472934100,35200,35200,35200,35200,0
20241007,155900,1472934100,35200,35200,35200,35200,0
20241007,155800,1472934100,35200,35200,35200,35200,0
20241007,155700,1472934100,35200,35200,35200,35200,0
20241007,155600,1472934100,35200,35200,35200,35200,0
20241007,155500,1472934100,35200,35200,35200,35200,0
20241007,155400,1472934100,35200,35200,35200,35200,0
20241007,155300,1472934100,35200,35200,35200,35200,705
20241007,155200,1472934100,35200,35200,35200,35200,0
20241007,155100,1472934100,35200,35200,35200,35200,0
20241007,155000,1472934100,35200,35200,35200,35200,0
20241007,154900,1472934100,35200,35200,35200,35200,0
20241007,154800,1472934100,35200,35200,35200,35200,0
20241007,154700,1472934100,35200,35200,35200,35200,0
20241007,154600,1472934100,35200,35200,35200,35200,0
20241007,154500,1472934100,35200,35200,35200,35200,0
20241007,154400,1472934100,35200,35200,35200,35200,0
20241007,154300,1472934100,35200,35200,35200,35200,0
20241007,154200,1472934100,35200,35200,35200,35200,0
20241007,154100,1472934100,35200,35200,35200,35200,0
20241007,154000,1472934100,35200,35200,35200,35200,0
20241007,153900,1472934100,35200,35200,35200,35200,0
20241007,153800,1472934100,35200,35200,35200,35200,0
20241007,153700,1472934100,35200,35200,35200,35200,0
20241007,153600,1472934100,35200,35200,35200,35200,0
20241007,153500,1472934100,35200,35200,35200,35200,0
20241007,153400,1472934100,35200,35200,35200,35200,0
20241007,153300,1472934100,35200,35200,35200,35200,0
20241007,153200,1472934100,35200,35200,35200,35200,0
20241007,153100,1472934100,35200,35200,35200,35200,0
20241007,153000,1472934100,35200,35200,35200,35200,705
20241007,152900,1448118100,35200,35200,35200,35200,0
20241007,152800,1448118100,35200,35200,35200,35200,0
20241007,152700,1448118100,35200,35200,35200,35200,0
20241007,152600,1448118100,35200,35200,35200,35200,0
20241007,152500,1448118100,35200,35200,35200,35200,0
20241007,152400,1448118100,35200,35200,35200,35200,0
20241007,152300,1448118100,35200,35200,35200,35200,0
20241007,152200,1448118100,35200,35200,35200,35200,0
20241007,152100,1448118100,35200,35200,35200,35200,0
20241007,152000,1448118100,35200,35200,35200,35200,0
20241007,151900,1448118100,35200,35300,35300,35200,31
20241007,151800,1447023900,35200,35250,35250,35200,25
20241007,151700,1446143500,35350,35250,35350,35250,142
20241007,151600,1441137200,35350,35300,35350,35250,45
20241007,151500,1439550150,35300,35400,35400,35300,71
20241007,151400,1437040900,35300,35300,35300,35300,0
20241007,151300,1437040900,35300,35400,35400,35300,97
20241007,151200,1433615900,35350,35350,35350,35350,74
20241007,151100,1431000000,35350,35350,35350,35350,95
20241007,151000,1427641750,35300,35250,35300,35250,4
20241007,150900,1427500600,35300,35350,35350,35300,64
20241007,150800,1425241150,35400,35400,35400,35400,0
20241007,150700,1425241150,35400,35400,35400,35400,0
20241007,150600,1425241150,35400,35300,35400,35300,34
20241007,150500,1424038950,35300,35300,35300,35300,37
20241007,150400,1422732850,35250,35250,35250,35250,0
20241007,150300,1422732850,35250,35400,35400,35250,6
20241007,150200,1422521200,35450,35400,35450,35250,231
20241007,150100,1414350700,35450,35450,35450,35450,33
20241007,150000,1413180850,35450,35450,35450,35450,78
20241007,145900,1410415750,35500,35500,35500,35450,56
20241007,145800,1408429250,35500,35450,35500,35450,158
20241007,145700,1402826800,35500,35500,35500,35500,3
20241007,145600,1402720300,35500,35450,35500,35450,284
20241007,145500,1392649450,35300,35400,35400,35300,799
20241007,145400,1364399800,35400,35400,35400,35400,1
20241007,145300,1364364400,35400,35450,35450,35400,34
20241007,145200,1363159150,35450,35400,35450,35400,363
20241007,145100,1350296500,35400,35300,35400,35300,439
20241007,145000,1334787750,35300,35300,35350,35300,36
20241007,144900,1333516900,35350,35300,35350,35300,9
20241007,144800,1333199150,35300,35400,35400,35300,137
20241007,144700,1328362850,35350,35350,35350,35350,160
20241007,144600,1322706850,35450,35450,35450,35450,1
20241007,144500,1322671400,35450,35450,35450,35350,60
20241007,144400,1320547300,35450,35450,35450,35450,4
20241007,144300,1320405500,35450,35450,35450,35450,0
20241007,144200,1320405500,35450,35400,35450,35400,108
20241007,144100,1316577300,35400,35400,35400,35350,269
20241007,144000,1307058100,35400,35400,35400,35400,31
20241007,143900,1305960700,35400,35400,35400,35400,0
20241007,143800,1305960700,35400,35400,35400,35400,0
20241007,143700,1305960700,35400,35400,35400,35400,1
20241007,143600,1305925300,35350,35350,35350,35350,5
20241007,143500,1305748550,35350,35350,35350,35350,44
20241007,143400,1304193150,35350,35350,35350,35350,70
20241007,143300,1301718650,35300,35300,35300,35300,0
20241007,143200,1301718650,35300,35300,35300,35300,0
20241007,143100,1301718650,35300,35350,35350,35300,28
20241007,143000,1300729750,35400,35400,35400,35400,0
20241007,142900,1300729750,35400,35350,35400,35350,6
20241007,142800,1300517600,35350,35350,35350,35350,43
20241007,142700,1298997550,35250,35250,35250,35250,0
20241007,142600,1298997550,35250,35250,35250,35250,5
20241007,142500,1298821300,35250,35400,35400,35250,1217
20241007,142400,1255874450,35400,35400,35400,35400,16
20241007,142300,1255308050,35450,35400,35450,35400,35
20241007,142200,1254068800,35450,35450,35450,35450,20
20241007,142100,1253359800,35450,35450,35450,35450,3
20241007,142000,1253253450,35400,35400,35400,35400,52
20241007,141900,1251412650,35400,35450,35450,35400,10
20241007,141800,1251058400,35450,35450,35450,35450,5
20241007,141700,1250881150,35450,35450,35450,35450,137
20241007,141600,1246024500,35500,35500,35500,35500,0
20241007,141500,1246024500,35500,35500,35500,35500,27
20241007,141400,1245066000,35500,35450,35500,35450,23
20241007,141300,1244250200,35500,35450,35500,35450,19
20241007,141200,1243576550,35450,35450,35450,35450,29
20241007,141100,1242548500,35400,35400,35400,35400,0
20241007,141000,1242548500,35400,35400,35400,35400,28
20241007,140900,1241557300,35450,35400,35450,35400,37
20241007,140800,1240246450,35400,35400,35400,35400,130
20241007,140700,1235644450,35450,35450,35450,35450,40
20241007,140600,1234226450,35450,35400,35450,35400,627
20241007,140500,1212025250,35400,35400,35400,35400,12
20241007,140400,1211600450,35300,35350,35350,35300,58
20241007,140300,1209552650,35350,35350,35350,35350,0
20241007,140200,1209552650,35350,35350,35350,35350,15
20241007,140100,1209022400,35350,35350,35350,35350,1
20241007,140000,1208987050,35350,35350,35350,35350,186
20241007,135900,1202411950,35400,35350,35400,35350,43
20241007,135800,1200891000,35350,35300,35350,35300,1009
20241007,135700,1165223100,35300,35350,35350,35300,123
20241007,135600,1160875750,35300,35200,35300,35200,1317
20241007,135500,1114402300,35250,35250,35250,35250,1
20241007,135400,1114367050,35250,35250,35250,35250,10
20241007,135300,1114014550,35300,35300,35300,35200,155
20241007,135200,1108550800,35250,35250,35250,35250,221
20241007,135100,1100760550,35300,35300,35300,35300,7
20241007,135000,1100513450,35350,35350,35350,35350,0
20241007,134900,1100513450,35350,35350,35350,35350,22
20241007,134800,1099735750,35350,35300,35350,35300,192
20241007,134700,1092957600,35300,35300,35300,35300,35
20241007,134600,1091722100,35250,35250,35250,35250,0
20241007,134500,1091722100,35250,35200,35250,35200,54
20241007,134400,1089819100,35250,35250,35250,35250,16
20241007,134300,1089255100,35150,35150,35150,35150,0
20241007,134200,1089255100,35150,35150,35150,35150,223
20241007,134100,1081416650,35200,35350,35350,35200,304
20241007,134000,1070688200,35350,35350,35350,35350,0
20241007,133900,1070688200,35350,35350,35350,35350,4
20241007,133800,1070546800,35350,35350,35350,35350,0
20241007,133700,1070546800,35350,35350,35350,35250,100
20241007,133600,1067011900,35300,35350,35350,35250,366
20241007,133500,1054090850,35350,35300,35350,35300,64
20241007,133400,1051831100,35300,35250,35300,35250,115
20241007,133300,1047773000,35250,35200,35300,35200,50
20241007,133200,1046011200,35300,35300,35300,35300,37
20241007,133100,1044705100,35300,35300,35300,35300,103
20241007,133000,1041069200,35300,35050,35300,35050,1751
20241007,132900,979617650,35000,35000,35000,35000,122
20241007,132800,975347650,35000,35000,35000,35000,341
20241007,132700,963412650,35000,34950,35000,34950,806
20241007,132600,935215450,34950,35000,35000,34950,91
20241007,132500,932033450,35000,35000,35000,34900,17
20241007,132400,931439500,35000,35000,35000,35000,33
20241007,132300,930284500,35000,34950,35000,34950,327
20241007,132200,918851500,34850,34850,34950,34850,840
20241007,132100,889567400,34800,34800,34800,34800,10
20241007,132000,889219400,34700,34750,34750,34700,17
20241007,131900,888629000,34700,34700,34700,34700,19
20241007,131800,887969700,34750,34750,34750,34750,359
20241007,131700,875494450,34750,34750,34750,34750,0
20241007,131600,875494450,34750,34750,34750,34750,32
20241007,131500,874382450,34750,34750,34800,34750,238
20241007,131400,866111450,34850,34850,34850,34850,0
20241007,131300,866111450,34850,34850,34850,34850,1
20241007,131200,866076600,34850,34800,34850,34800,15
20241007,131100,865554550,34750,34750,34750,34750,294
20241007,131000,855338050,34750,34750,34750,34750,5
20241007,130900,855164300,34750,34750,34750,34750,0
20241007,130800,855164300,34750,34750,34750,34750,0
20241007,130700,855164300,34750,34750,34750,34750,100
20241007,130600,851689300,34750,34700,34750,34700,114
20241007,130500,847732800,34700,34700,34700,34700,3
20241007,130400,847628700,34700,34700,34700,34700,10
20241007,130300,847281700,34700,34700,34700,34700,1
20241007,130200,847247000,34700,34750,34750,34700,21
20241007,130100,846517300,34700,34700,34700,34700,1
20241007,130000,846482600,34750,34750,34750,34700,7
20241007,125900,846239450,34750,34750,34750,34750,0
20241007,125800,846239450,34750,34750,34750,34750,0
20241007,125700,846239450,34750,34750,34750,34750,45
20241007,125600,844675700,34750,34750,34750,34750,20
20241007,125500,843980700,34750,34750,34750,34750,10
20241007,125400,843633200,34750,34750,34750,34750,30
20241007,125300,842590700,34750,34750,34750,34750,3
20241007,125200,842486450,34750,34750,34750,34750,25
20241007,125100,841617700,34750,34750,34750,34750,5
20241007,125000,841443950,34750,34750,34750,34750,2
20241007,124900,841374450,34800,34800,34800,34800,0
20241007,124800,841374450,34800,34800,34800,34800,0
20241007,124700,841374450,34800,34800,34800,34800,104
20241007,124600,837755250,34850,34850,34850,34850,52
20241007,124500,835943050,34850,34850,34850,34850,201
20241007,124400,828938200,34850,34850,34850,34850,52
20241007,124300,827126000,34850,34850,34850,34850,84
20241007,124200,824198600,34800,34800,34800,34800,0
20241007,124100,824198600,34800,34800,34800,34800,50
20241007,124000,822458600,34800,34850,34850,34800,4
20241007,123900,822319350,34800,34800,34800,34800,56
20241007,123800,820370550,34800,34800,34800,34800,0
20241007,123700,820370550,34800,34800,34800,34800,0
20241007,123600,820370550,34800,34800,34800,34800,201
20241007,123500,813375750,34850,34850,34850,34850,200
20241007,123400,806405750,34850,34800,34850,34800,27
20241007,123300,805464900,34750,34800,34800,34750,111
20241007,123200,801607100,34750,34750,34750,34750,0
20241007,123100,801607100,34750,34750,34750,34750,0
20241007,123000,801607100,34750,34850,34850,34750,6
20241007,122900,801398100,34800,34800,34800,34800,1
20241007,122800,801363300,34850,34850,34850,34850,0
20241007,122700,801363300,34850,34850,34850,34850,10
20241007,122600,801014800,34750,34750,34750,34750,4
20241007,122500,800875800,34750,34750,34750,34750,0
20241007,122400,800875800,34750,34750,34750,34750,18
20241007,122300,800250300,34750,34850,34850,34750,6
20241007,122200,800041700,34750,34750,34750,34750,0
20241007,122100,800041700,34750,34750,34750,34750,161
20241007,122000,794446950,34850,34850,34850,34800,53
20241007,121900,792602400,34850,34850,34850,34850,0
20241007,121800,792602400,34850,34850,34850,34850,0
20241007,121700,792602400,34850,34850,34850,34850,0
20241007,121600,792602400,34850,34850,34850,34850,0
20241007,121500,792602400,34850,34800,34850,34800,11
20241007,121400,792219100,34850,34800,34850,34800,103
20241007,121300,788629600,34850,34850,34850,34850,3
20241007,121200,788525050,34850,34800,34850,34800,60
20241007,121100,786436550,34850,34850,34850,34850,0
20241007,121000,786436550,34850,34850,34850,34850,5
20241007,120900,786262300,34800,34800,34800,34800,24
20241007,120800,785427100,34750,34850,34850,34750,322
20241007,120700,774216950,34800,34800,34800,34800,0
20241007,120600,774216950,34800,34800,34800,34800,103
20241007,120500,770632550,34700,34700,34700,34700,10
20241007,120400,770285550,34750,34750,34750,34750,23
20241007,120300,769486300,34750,34750,34750,34750,0
20241007,120200,769486300,34750,34750,34750,34750,15
20241007,120100,768965050,34750,34750,34750,34750,25
20241007,120000,768096300,34750,34750,34750,34750,113
20241007,115900,764169550,34700,34700,34700,34700,1
20241007,115800,764134850,34650,34650,34650,34650,10
20241007,115700,763788350,34700,34700,34700,34700,102
20241007,115600,760248950,34700,34700,34700,34700,1
20241007,115500,760214250,34650,34650,34650,34650,2
20241007,115400,760144950,34650,34650,34650,34650,30
20241007,115300,759105450,34650,34650,34650,34650,0
20241007,115200,759105450,34650,34650,34650,34650,0
20241007,115100,759105450,34650,34650,34650,34650,2
20241007,115000,759036150,34650,34600,34650,34600,45
20241007,114900,757479000,34600,34600,34600,34600,1
20241007,114800,757444400,34600,34600,34600,34600,1
20241007,114700,757409800,34550,34600,34600,34550,102
20241007,114600,753885400,34600,34650,34650,34600,4
20241007,114500,753746950,34650,34650,34650,34650,1
20241007,114400,753712300,34650,34650,34650,34650,1
20241007,114300,753677650,34650,34650,34650,34650,10
20241007,114200,753331150,34650,34650,34650,34650,2
20241007,114100,753261850,34650,34600,34650,34600,51
20241007,114000,751497200,34600,34600,34600,34600,0
20241007,113900,751497200,34600,34600,34600,34600,0
20241007,113800,751497200,34600,34550,34600,34500,72
20241007,113700,749010050,34550,34550,34550,34550,46
20241007,113600,747420750,34500,34500,34500,34500,10
20241007,113500,747075750,34550,34550,34550,34550,2
20241007,113400,747006650,34550,34550,34550,34550,0
20241007,113300,747006650,34550,34550,34550,34550,0
20241007,113200,747006650,34550,34550,34550,34550,20
20241007,113100,746315650,34550,34550,34550,34500,8
20241007,113000,746039300,34550,34550,34550,34550,1
20241007,112900,746004750,34450,34500,34500,34450,96
20241007,112800,742693850,34600,34600,34600,34600,3
20241007,112700,742590050,34600,34600,34600,34600,0
20241007,112600,742590050,34600,34600,34600,34600,0
20241007,112500,742590050,34600,34600,34600,34600,0
20241007,112400,742590050,34600,34600,34600,34600,1
20241007,112300,742555450,34600,34600,34600,34600,1
20241007,112200,742520850,34550,34550,34550,34550,2
20241007,112100,742451750,34600,34600,34600,34500,23
20241007,112000,741656950,34500,34500,34500,34500,31
20241007,111900,740587450,34600,34600,34600,34600,0
20241007,111800,740587450,34600,34600,34600,34600,5
20241007,111700,740414450,34450,34500,34500,34450,140
20241007,111600,735587800,34500,34500,34500,34500,58
20241007,111500,733586800,34450,34450,34450,34450,0
20241007,111400,733586800,34450,34450,34450,34450,1
20241007,111300,733552350,34650,34650,34650,34650,0
20241007,111200,733552350,34650,34650,34650,34650,2
20241007,111100,733483050,34700,34700,34700,34700,3
20241007,111000,733378950,34700,34700,34700,34700,0
20241007,110900,733378950,34700,34700,34700,34700,0
20241007,110800,733378950,34700,34700,34700,34700,0
20241007,110700,733378950,34700,34700,34700,34700,0
20241007,110600,733378950,34700,34450,34700,34450,140
20241007,110500,728530950,34550,34550,34550,34550,1
20241007,110400,728496400,34500,34500,34500,34500,281
20241007,110300,718801900,34500,34600,34600,34500,40
20241007,110200,717421750,34500,34500,34500,34500,0
20241007,110100,717421750,34500,34500,34500,34500,0
20241007,110000,717421750,34500,34500,34500,34500,500
20241007,105900,700171750,34700,34700,34700,34700,2
20241007,105800,700102350,34700,34700,34700,34700,0
20241007,105700,700102350,34700,34700,34700,34700,2
20241007,105600,700032950,34650,34600,34650,34600,68
20241007,105500,697679900,34550,34550,34550,34550,10
20241007,105400,697334400,34400,34400,34400,34400,5
20241007,105300,697162400,34600,34600,34600,34600,10
20241007,105200,696816400,34400,34450,34450,34400,100
20241007,105100,693376250,34450,34450,34450,34450,388
20241007,105000,680009650,34600,34500,34600,34450,10
20241007,104900,679664650,34600,34600,34600,34600,0
20241007,104800,679664650,34600,34600,34600,34600,0
20241007,104700,679664650,34600,34600,34600,34600,0
20241007,104600,679664650,34600,34600,34600,34600,5
20241007,104500,679491650,34400,34350,34500,34350,220
20241007,104400,671908850,34350,34450,34450,34350,507
20241007,104300,654489250,34450,34650,34650,34450,95
20241007,104200,651210700,34650,34650,34650,34650,50
20241007,104100,649478200,34700,34850,34850,34600,576
20241007,104000,629534350,34850,34800,34850,34800,3
20241007,103900,629429900,34850,34850,34850,34850,13
20241007,103800,628976850,34850,34850,34850,34850,10
20241007,103700,628628350,34850,34850,34850,34850,0
20241007,103600,628628350,34850,34850,34850,34850,41
20241007,103500,627199500,34650,34650,34650,34650,117
20241007,103400,623145450,34700,34700,34700,34700,171
20241007,103300,617211750,34700,34700,34700,34700,2
20241007,103200,617142350,34850,34850,34850,34850,3
20241007,103100,617037800,34850,34850,34850,34850,5
20241007,103000,616863550,34700,34750,34750,34700,121
20241007,102900,612664350,34850,34850,34850,34850,5
20241007,102800,612490100,34850,34750,34850,34750,94
20241007,102700,609223450,34750,34800,34800,34750,110
20241007,102600,605400900,34850,34800,34850,34800,13
20241007,102500,604948050,34800,34800,34800,34800,257
20241007,102400,596004450,34850,34700,34850,34700,102
20241007,102300,592463450,34750,34800,34800,34750,57
20241007,102200,590482350,34800,34800,34800,34750,95
20241007,102100,587176550,34800,34800,34800,34800,89
20241007,102000,584079350,34750,34750,34750,34750,64
20241007,101900,581855350,34700,34750,34750,34700,175
20241007,101800,575776200,34800,34800,34800,34800,0
20241007,101700,575776200,34800,34800,34800,34800,0
20241007,101600,575776200,34800,34800,34800,34800,19
20241007,101500,575115000,34800,34800,34800,34800,102
20241007,101400,571565400,34800,34800,34800,34800,38
20241007,101300,570243000,34850,34850,34850,34850,0
20241007,101200,570243000,34850,34850,34850,34850,4
20241007,101100,570103600,34800,34850,34850,34750,83
20241007,101000,567215800,34850,34850,34850,34850,30
20241007,100900,566170300,34850,34800,34850,34750,202
20241007,100800,559134800,34800,34800,34800,34700,56
20241007,100700,557188700,34750,34750,34750,34750,572
20241007,100600,537311700,34750,34650,34850,34650,1103
20241007,100500,498977600,34750,34750,34750,34750,168
20241007,100400,493139600,34750,34750,34750,34750,1
20241007,100300,493104850,34450,34600,34650,34350,234
20241007,100200,485039750,34650,34800,34800,34600,168
20241007,100100,479218200,34800,34700,34800,34700,34
20241007,100000,478036000,34700,34800,34800,34700,38
20241007,095900,476717300,34700,34550,34700,34550,609
20241007,095800,455625550,34550,34500,34550,34500,20
20241007,095700,454935050,34500,34500,34500,34500,0
20241007,095600,454935050,34500,34450,34500,34450,400
20241007,095500,441154950,34450,34450,34450,34450,1
20241007,095400,441120500,34400,34400,34400,34400,0
20241007,095300,441120500,34400,34400,34400,34400,28
20241007,095200,440157300,34350,34350,34350,34350,20
20241007,095100,439470300,34550,34550,34550,34550,70
20241007,095000,437051800,34550,34550,34550,34550,44
20241007,094900,435531600,34550,34550,34550,34550,30
20241007,094800,434495100,34550,34550,34550,34550,4
20241007,094700,434356900,34550,34550,34550,34250,136
20241007,094600,429682150,34550,34500,34550,34300,465
20241007,094500,413678650,34400,34400,34400,34400,20
20241007,094400,412990650,34350,34350,34350,34350,0
20241007,094300,412990650,34350,34350,34350,34350,10
20241007,094200,412647150,34500,34500,34500,34500,10
20241007,094100,412302150,34300,34300,34300,34300,2
20241007,094000,412233550,34300,34300,34300,34300,0
20241007,093900,412233550,34300,34300,34300,34300,0
20241007,093800,412233550,34300,34350,34450,34300,28
20241007,093700,411272400,34300,34500,34500,34300,7
20241007,093600,411031300,34300,34400,34550,34200,66
20241007,093500,408752250,34100,34300,34450,34100,111
20241007,093400,404932550,34000,34000,34000,34000,0
20241007,093300,404932550,34000,34050,34200,34000,364
20241007,093200,392513850,34050,34000,34050,33950,250
20241007,093100,384006250,34000,34200,34200,34000,607
20241007,093000,363311550,34200,34200,34200,34200,591
20241007,092900,343099350,34150,34150,34200,34150,375
20241007,092800,330278100,34150,34200,34200,34150,100
20241007,092700,326859950,34250,34300,34300,34250,364
20241007,092600,314387400,34300,34300,34300,34300,112
20241007,092500,310545800,34300,34300,34300,34300,437
20241007,092400,295556700,34250,34300,34300,34250,3
20241007,092300,295453900,34250,34250,34250,34250,16
20241007,092200,294905900,34250,34250,34250,34250,32
20241007,092100,293809900,34250,34250,34250,34250,369
20241007,092000,281171650,34250,34250,34250,34250,0
20241007,091900,281171650,34250,34250,34250,34250,25
20241007,091800,280315400,34250,34250,34250,34250,4
20241007,091700,280178400,34300,34300,34300,34300,200
20241007,091600,273318400,34250,34250,34250,34050,411
20241007,091500,259288500,34250,34400,34450,34200,246
20241007,091400,250865000,34400,34400,34400,34400,26
20241007,091300,249970600,34400,34250,34400,34250,126
20241007,091200,245654700,34200,34200,34200,34200,88
20241007,091100,242645100,34250,34150,34250,34150,81
20241007,091000,239873850,34050,34000,34050,33950,386
20241007,090900,226746650,34000,33800,34000,33800,328
20241007,090800,215614450,33800,33950,33950,33700,1387
20241007,090700,168708700,34000,34200,34200,33950,1056
20241007,090600,132788600,34200,34250,34250,34200,26
20241007,090500,131898200,34250,34300,34300,34250,202
20241007,090400,124974550,34300,34300,34300,34250,472
20241007,090300,108785950,34300,34400,34400,34300,101
20241007,090200,105312050,34300,34400,34400,34200,163
20241007,090100,99724300,34400,34600,34650,34400,571
20241007,090000,80027550,34600,34600,34700,34600,2310
Reference in New Issue Copy Permalink