ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/007660/min/candle-20241007.csv

595 lines
32 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
20241007,185200,31710648650,37550,37550,37550,37550,14785
20241007,185100,31710648650,37550,37550,37550,37550,0
20241007,185000,31710648650,37550,37550,37550,37550,0
20241007,184900,31710648650,37550,37550,37550,37550,0
20241007,184800,31710648650,37550,37550,37550,37550,0
20241007,184700,31710648650,37550,37550,37550,37550,0
20241007,184600,31710648650,37550,37550,37550,37550,0
20241007,184500,31710648650,37550,37550,37550,37550,0
20241007,184400,31710648650,37550,37550,37550,37550,0
20241007,184300,31710648650,37550,37550,37550,37550,0
20241007,184200,31710648650,37550,37550,37550,37550,0
20241007,184100,31710648650,37550,37550,37550,37550,0
20241007,184000,31710648650,37550,37550,37550,37550,0
20241007,183900,31710648650,37550,37550,37550,37550,0
20241007,183800,31710648650,37550,37550,37550,37550,0
20241007,183700,31710648650,37550,37550,37550,37550,0
20241007,183600,31710648650,37550,37550,37550,37550,0
20241007,183500,31710648650,37550,37550,37550,37550,0
20241007,183400,31710648650,37550,37550,37550,37550,0
20241007,183300,31710648650,37550,37550,37550,37550,0
20241007,183200,31710648650,37550,37550,37550,37550,0
20241007,183100,31710648650,37550,37550,37550,37550,0
20241007,183000,31710648650,37550,37550,37550,37550,0
20241007,182900,31710648650,37550,37550,37550,37550,0
20241007,182800,31710648650,37550,37550,37550,37550,0
20241007,182700,31710648650,37550,37550,37550,37550,0
20241007,182600,31710648650,37550,37550,37550,37550,0
20241007,182500,31710648650,37550,37550,37550,37550,0
20241007,182400,31710648650,37550,37550,37550,37550,0
20241007,182300,31710648650,37550,37550,37550,37550,0
20241007,182200,31710648650,37550,37550,37550,37550,14785
20241007,182100,31710648650,37550,37550,37550,37550,0
20241007,182000,31710648650,37550,37550,37550,37550,0
20241007,181900,31710648650,37550,37550,37550,37550,0
20241007,181800,31710648650,37550,37550,37550,37550,0
20241007,181700,31710648650,37550,37550,37550,37550,0
20241007,181600,31710648650,37550,37550,37550,37550,0
20241007,181500,31710648650,37550,37550,37550,37550,0
20241007,181400,31710648650,37550,37550,37550,37550,0
20241007,181300,31710648650,37550,37550,37550,37550,0
20241007,181200,31710648650,37550,37550,37550,37550,0
20241007,181100,31710648650,37550,37550,37550,37550,0
20241007,181000,31710648650,37550,37550,37550,37550,0
20241007,180900,31710648650,37550,37550,37550,37550,0
20241007,180800,31710648650,37550,37550,37550,37550,0
20241007,180700,31710648650,37550,37550,37550,37550,0
20241007,180600,31710648650,37550,37550,37550,37550,0
20241007,180500,31710648650,37550,37550,37550,37550,0
20241007,180400,31710648650,37550,37550,37550,37550,0
20241007,180300,31710648650,37550,37550,37550,37550,0
20241007,180200,31710648650,37550,37550,37550,37550,0
20241007,180100,31710648650,37550,37550,37550,37550,0
20241007,180000,31710648650,37550,37550,37550,37550,0
20241007,175900,31710648650,37550,37550,37550,37550,0
20241007,175800,31710648650,37550,37550,37550,37550,0
20241007,175700,31710648650,37550,37550,37550,37550,0
20241007,175600,31710648650,37550,37550,37550,37550,0
20241007,175500,31710648650,37550,37550,37550,37550,0
20241007,175400,31710648650,37550,37550,37550,37550,0
20241007,175300,31710648650,37550,37550,37550,37550,0
20241007,175200,31710648650,37550,37550,37550,37550,14785
20241007,175100,31710648650,37550,37550,37550,37550,0
20241007,175000,31710648650,37550,37550,37550,37550,0
20241007,174900,31710648650,37550,37550,37550,37550,0
20241007,174800,31710648650,37550,37550,37550,37550,0
20241007,174700,31710648650,37550,37550,37550,37550,0
20241007,174600,31710648650,37550,37550,37550,37550,0
20241007,174500,31710648650,37550,37550,37550,37550,0
20241007,174400,31710648650,37550,37550,37550,37550,0
20241007,174300,31710648650,37550,37550,37550,37550,0
20241007,174200,31710648650,37550,37550,37550,37550,0
20241007,174100,31710648650,37550,37550,37550,37550,0
20241007,174000,31710648650,37550,37550,37550,37550,0
20241007,173900,31710648650,37550,37550,37550,37550,0
20241007,173800,31710648650,37550,37550,37550,37550,0
20241007,173700,31710648650,37550,37550,37550,37550,0
20241007,173600,31710648650,37550,37550,37550,37550,0
20241007,173500,31710648650,37550,37550,37550,37550,0
20241007,173400,31710648650,37550,37550,37550,37550,0
20241007,173300,31710648650,37550,37550,37550,37550,0
20241007,173200,31710648650,37550,37550,37550,37550,0
20241007,173100,31710648650,37550,37550,37550,37550,0
20241007,173000,31710648650,37550,37550,37550,37550,0
20241007,172900,31710648650,37550,37550,37550,37550,0
20241007,172800,31710648650,37550,37550,37550,37550,0
20241007,172700,31710648650,37550,37550,37550,37550,0
20241007,172600,31710648650,37550,37550,37550,37550,0
20241007,172500,31710648650,37550,37550,37550,37550,0
20241007,172400,31710648650,37550,37550,37550,37550,0
20241007,172300,31710648650,37550,37550,37550,37550,0
20241007,172200,31710648650,37550,37550,37550,37550,14785
20241007,172100,31710648650,37550,37550,37550,37550,0
20241007,172000,31710648650,37550,37550,37550,37550,0
20241007,171900,31710648650,37550,37550,37550,37550,0
20241007,171800,31710648650,37550,37550,37550,37550,0
20241007,171700,31710648650,37550,37550,37550,37550,0
20241007,171600,31710648650,37550,37550,37550,37550,0
20241007,171500,31710648650,37550,37550,37550,37550,0
20241007,171400,31710648650,37550,37550,37550,37550,0
20241007,171300,31710648650,37550,37550,37550,37550,0
20241007,171200,31710648650,37550,37550,37550,37550,0
20241007,171100,31710648650,37550,37550,37550,37550,0
20241007,171000,31710648650,37550,37550,37550,37550,0
20241007,170900,31710648650,37550,37550,37550,37550,0
20241007,170800,31710648650,37550,37550,37550,37550,0
20241007,170700,31710648650,37550,37550,37550,37550,0
20241007,170600,31710648650,37550,37550,37550,37550,0
20241007,170500,31710648650,37550,37550,37550,37550,0
20241007,170400,31710648650,37550,37550,37550,37550,0
20241007,170300,31710648650,37550,37550,37550,37550,0
20241007,170200,31710648650,37550,37550,37550,37550,0
20241007,170100,31710648650,37550,37550,37550,37550,0
20241007,170000,31710648650,37550,37550,37550,37550,0
20241007,165900,31710648650,37550,37550,37550,37550,0
20241007,165800,31710648650,37550,37550,37550,37550,0
20241007,165700,31710648650,37550,37550,37550,37550,0
20241007,165600,31710648650,37550,37550,37550,37550,0
20241007,165500,31710648650,37550,37550,37550,37550,0
20241007,165400,31710648650,37550,37550,37550,37550,0
20241007,165300,31710648650,37550,37550,37550,37550,0
20241007,165200,31710648650,37550,37550,37550,37550,14785
20241007,165100,31710648650,37550,37550,37550,37550,0
20241007,165000,31710648650,37550,37550,37550,37550,0
20241007,164900,31710648650,37550,37550,37550,37550,0
20241007,164800,31710648650,37550,37550,37550,37550,0
20241007,164700,31710648650,37550,37550,37550,37550,0
20241007,164600,31710648650,37550,37550,37550,37550,0
20241007,164500,31710648650,37550,37550,37550,37550,0
20241007,164400,31710648650,37550,37550,37550,37550,0
20241007,164300,31710648650,37550,37550,37550,37550,0
20241007,164200,31710648650,37550,37550,37550,37550,0
20241007,164100,31710648650,37550,37550,37550,37550,0
20241007,164000,31710648650,37550,37550,37550,37550,0
20241007,163900,31710648650,37550,37550,37550,37550,0
20241007,163800,31710648650,37550,37550,37550,37550,0
20241007,163700,31710648650,37550,37550,37550,37550,0
20241007,163600,31710648650,37550,37550,37550,37550,0
20241007,163500,31710648650,37550,37550,37550,37550,0
20241007,163400,31710648650,37550,37550,37550,37550,0
20241007,163300,31710648650,37550,37550,37550,37550,0
20241007,163200,31710648650,37550,37550,37550,37550,0
20241007,163100,31710648650,37550,37550,37550,37550,0
20241007,163000,31710648650,37550,37550,37550,37550,0
20241007,162900,31710648650,37550,37550,37550,37550,0
20241007,162800,31710648650,37550,37550,37550,37550,0
20241007,162700,31710648650,37550,37550,37550,37550,0
20241007,162600,31710648650,37550,37550,37550,37550,0
20241007,162500,31710648650,37550,37550,37550,37550,0
20241007,162400,31710648650,37550,37550,37550,37550,0
20241007,162300,31710648650,37550,37550,37550,37550,0
20241007,162200,31710648650,37550,37550,37550,37550,14785
20241007,162100,31710648650,37550,37550,37550,37550,0
20241007,162000,31710648650,37550,37550,37550,37550,0
20241007,161900,31710648650,37550,37550,37550,37550,0
20241007,161800,31710648650,37550,37550,37550,37550,0
20241007,161700,31710648650,37550,37550,37550,37550,0
20241007,161600,31710648650,37550,37550,37550,37550,0
20241007,161500,31710648650,37550,37550,37550,37550,0
20241007,161400,31710648650,37550,37550,37550,37550,0
20241007,161300,31710648650,37550,37550,37550,37550,0
20241007,161200,31710648650,37550,37550,37550,37550,0
20241007,161100,31710648650,37550,37550,37550,37550,0
20241007,161000,31710648650,37550,37550,37550,37550,0
20241007,160900,31710648650,37550,37550,37550,37550,0
20241007,160800,31710648650,37550,37550,37550,37550,0
20241007,160700,31710648650,37550,37550,37550,37550,0
20241007,160600,31710648650,37550,37550,37550,37550,0
20241007,160500,31710648650,37550,37550,37550,37550,0
20241007,160400,31710648650,37550,37550,37550,37550,0
20241007,160300,31710648650,37550,37550,37550,37550,0
20241007,160200,31710648650,37550,37550,37550,37550,0
20241007,160100,31710648650,37550,37550,37550,37550,0
20241007,160000,31710648650,37550,37550,37550,37550,0
20241007,155900,31710648650,37550,37550,37550,37550,0
20241007,155800,31710648650,37550,37550,37550,37550,0
20241007,155700,31710648650,37550,37550,37550,37550,0
20241007,155600,31710648650,37550,37550,37550,37550,0
20241007,155500,31710648650,37550,37550,37550,37550,0
20241007,155400,31710648650,37550,37550,37550,37550,0
20241007,155300,31710648650,37550,37550,37550,37550,0
20241007,155200,31710648650,37550,37550,37550,37550,14785
20241007,155100,31710648650,37550,37550,37550,37550,0
20241007,155000,31710648650,37550,37550,37550,37550,0
20241007,154900,31710648650,37550,37550,37550,37550,0
20241007,154800,31710648650,37550,37550,37550,37550,0
20241007,154700,31710648650,37550,37550,37550,37550,0
20241007,154600,31710648650,37550,37550,37550,37550,0
20241007,154500,31710648650,37550,37550,37550,37550,0
20241007,154400,31710648650,37550,37550,37550,37550,0
20241007,154300,31710648650,37550,37550,37550,37550,0
20241007,154200,31710648650,37550,37550,37550,37550,0
20241007,154100,31710648650,37550,37550,37550,37550,0
20241007,154000,31710648650,37550,37550,37550,37550,0
20241007,153900,31710648650,37550,37550,37550,37550,0
20241007,153800,31710648650,37550,37550,37550,37550,0
20241007,153700,31710648650,37550,37550,37550,37550,0
20241007,153600,31710648650,37550,37550,37550,37550,0
20241007,153500,31710648650,37550,37550,37550,37550,0
20241007,153400,31710648650,37550,37550,37550,37550,0
20241007,153300,31710648650,37550,37550,37550,37550,0
20241007,153200,31710648650,37550,37550,37550,37550,0
20241007,153100,31710648650,37550,37550,37550,37550,0
20241007,153000,31710648650,37550,37550,37550,37550,14785
20241007,152900,31155471900,37550,37550,37550,37550,0
20241007,152800,31155471900,37550,37550,37550,37550,0
20241007,152700,31155471900,37550,37550,37550,37550,0
20241007,152600,31155471900,37550,37550,37550,37550,0
20241007,152500,31155471900,37550,37550,37550,37550,0
20241007,152400,31155471900,37550,37550,37550,37550,0
20241007,152300,31155471900,37550,37550,37550,37550,0
20241007,152200,31155471900,37550,37550,37550,37550,0
20241007,152100,31155471900,37550,37550,37550,37550,0
20241007,152000,31155471900,37550,37550,37550,37550,0
20241007,151900,31155471900,37550,37500,37550,37500,939
20241007,151800,31120245600,37500,37500,37550,37450,3778
20241007,151700,30978563550,37500,37500,37550,37450,6797
20241007,151600,30723764250,37550,37500,37550,37500,1113
20241007,151500,30682001800,37500,37550,37550,37500,1239
20241007,151400,30635523000,37500,37500,37550,37500,822
20241007,151300,30604680600,37500,37500,37550,37450,1371
20241007,151200,30553254350,37500,37550,37550,37500,1959
20241007,151100,30479759800,37550,37600,37600,37500,3527
20241007,151000,30347286950,37600,37550,37600,37450,11483
20241007,150900,29916255000,37550,37550,37600,37550,3224
20241007,150800,29795135950,37600,37600,37600,37550,982
20241007,150700,29758245950,37600,37550,37600,37500,4449
20241007,150600,29591246350,37500,37550,37550,37500,1945
20241007,150500,29518250050,37550,37550,37550,37500,1550
20241007,150400,29460098700,37500,37500,37550,37500,3009
20241007,150300,29347231350,37500,37500,37550,37500,3473
20241007,150200,29216859500,37500,37550,37550,37500,1122
20241007,150100,29174762100,37500,37550,37600,37500,2890
20241007,150000,29066241650,37550,37600,37600,37550,1837
20241007,145900,28997220700,37600,37550,37600,37550,1814
20241007,145800,28929060300,37600,37550,37600,37550,1412
20241007,145700,28876014500,37550,37650,37650,37550,1219
20241007,145600,28830160250,37600,37600,37650,37600,923
20241007,145500,28795435350,37650,37600,37650,37600,1119
20241007,145400,28753332550,37600,37600,37650,37600,1480
20241007,145300,28697644000,37650,37550,37650,37550,3723
20241007,145200,28557652900,37600,37600,37600,37550,1652
20241007,145100,28495561050,37600,37550,37600,37550,1371
20241007,145000,28444042150,37550,37600,37600,37550,1903
20241007,144900,28372559250,37600,37550,37600,37550,754
20241007,144800,28344218750,37600,37650,37650,37550,863
20241007,144700,28311769950,37600,37600,37650,37550,1342
20241007,144600,28261288650,37600,37500,37650,37500,1567
20241007,144500,28202395150,37500,37550,37550,37450,1894
20241007,144400,28131300800,37500,37500,37550,37500,1921
20241007,144300,28059239000,37550,37500,37550,37500,715
20241007,144200,28032405850,37500,37500,37550,37450,3092
20241007,144100,27916435150,37500,37550,37600,37500,1876
20241007,144000,27845976050,37550,37550,37600,37550,1127
20241007,143900,27803635650,37600,37550,37600,37550,1126
20241007,143800,27761325350,37550,37600,37650,37550,764
20241007,143700,27732599750,37550,37600,37650,37550,903
20241007,143600,27698664600,37550,37550,37600,37500,2217
20241007,143500,27615436950,37550,37500,37550,37500,1699
20241007,143400,27551681000,37600,37600,37600,37500,7165
20241007,143300,27282441750,37600,37750,37750,37600,8223
20241007,143200,26972518700,37800,37750,37800,37750,964
20241007,143100,26936101300,37800,37800,37850,37750,2044
20241007,143000,26858821000,37850,37850,37850,37750,4586
20241007,142900,26685265400,37850,37700,37850,37700,7767
20241007,142800,26391774100,37750,37700,37750,37700,838
20241007,142700,26360157500,37700,37700,37750,37700,872
20241007,142600,26327254000,37750,37700,37750,37700,495
20241007,142500,26308583000,37750,37700,37750,37700,384
20241007,142400,26294092350,37700,37650,37750,37650,2649
20241007,142300,26194214800,37700,37650,37700,37650,410
20241007,142200,26178760950,37650,37700,37700,37650,325
20241007,142100,26166512950,37700,37750,37750,37650,992
20241007,142000,26129125000,37700,37650,37750,37650,1931
20241007,141900,26056328000,37700,37650,37700,37650,789
20241007,141800,26026600350,37650,37700,37750,37650,851
20241007,141700,25994534350,37650,37650,37750,37650,4111
20241007,141600,25839528700,37650,37700,37700,37650,1659
20241007,141500,25777032750,37700,37650,37700,37650,591
20241007,141400,25754760100,37650,37650,37700,37650,757
20241007,141300,25726234800,37700,37650,37700,37650,2345
20241007,141200,25637854200,37650,37650,37700,37600,4256
20241007,141100,25477731400,37600,37600,37700,37600,988
20241007,141000,25440530800,37650,37700,37700,37600,1265
20241007,140900,25392899450,37650,37650,37700,37650,942
20241007,140800,25357420950,37650,37700,37700,37650,961
20241007,140700,25321225750,37700,37600,37700,37600,1426
20241007,140600,25267562850,37650,37650,37700,37600,691
20241007,140500,25241547000,37700,37650,37700,37600,1229
20241007,140400,25195275350,37650,37700,37750,37600,2880
20241007,140300,25086758450,37750,37800,37800,37700,642
20241007,140200,25062531100,37750,37800,37800,37700,1703
20241007,140100,24998239050,37850,37800,37850,37700,3141
20241007,140000,24879570050,37850,37750,37850,37700,6681
20241007,135900,24627232400,37750,37650,37750,37650,3477
20241007,135800,24496169400,37650,37700,37700,37650,549
20241007,135700,24475485850,37650,37700,37750,37650,2671
20241007,135600,24374795950,37700,37700,37750,37700,1238
20241007,135500,24328118750,37700,37650,37750,37600,3424
20241007,135400,24199081750,37650,37600,37700,37600,3329
20241007,135300,24073728700,37650,37600,37650,37600,889
20241007,135200,24040283600,37600,37700,37700,37600,5114
20241007,135100,23847768950,37650,37700,37700,37650,1250
20241007,135000,23800677700,37650,37650,37750,37650,3667
20241007,134900,23662428700,37650,37650,37700,37650,1358
20241007,134800,23611267850,37700,37750,37750,37650,1086
20241007,134700,23570322100,37700,37700,37750,37700,1249
20241007,134600,23523211850,37750,37650,37750,37650,1769
20241007,134500,23456544800,37700,37750,37800,37650,2830
20241007,134400,23349781600,37700,37800,37850,37700,3279
20241007,134300,23225848250,37750,37650,37800,37650,5332
20241007,134200,23024647150,37700,37700,37700,37650,3843
20241007,134100,22879880300,37650,37750,37800,37650,4255
20241007,134000,22719471350,37750,37800,37850,37700,5555
20241007,133900,22509538750,37800,37950,38000,37800,15031
20241007,133800,21939499350,38000,37950,38000,37900,5468
20241007,133700,21731860700,37950,37900,38000,37900,9682
20241007,133600,21364418700,37900,37850,37950,37850,12352
20241007,133500,20896182900,37900,37750,37900,37650,21425
20241007,133400,20087294850,37700,37750,37800,37700,4140
20241007,133300,19930999350,37750,37700,37800,37700,11185
20241007,133200,19508910450,37750,37700,37750,37650,5999
20241007,133100,19282741400,37750,37650,37750,37600,10293
20241007,133000,18894848950,37600,37450,37650,37450,18579
20241007,132900,18197615800,37500,37450,37500,37400,4288
20241007,132800,18037023400,37450,37450,37500,37400,10729
20241007,132700,17635108250,37450,37400,37450,37350,1845
20241007,132600,17566102350,37400,37300,37450,37250,16972
20241007,132500,16932078050,37300,37250,37300,37250,916
20241007,132400,16897937300,37250,37250,37300,37250,1509
20241007,132300,16841696850,37250,37300,37300,37200,1286
20241007,132200,16793818550,37300,37250,37300,37250,1259
20241007,132100,16746908100,37250,37250,37300,37200,3704
20241007,132000,16608916950,37200,37250,37250,37200,1065
20241007,131900,16569280750,37200,37250,37250,37200,328
20241007,131800,16557065050,37250,37250,37250,37200,722
20241007,131700,16530179800,37250,37250,37250,37200,621
20241007,131600,16507047800,37250,37250,37250,37200,1315
20241007,131500,16458077250,37200,37200,37250,37200,1068
20241007,131400,16418294900,37250,37250,37250,37200,938
20241007,131300,16383381750,37200,37250,37250,37200,808
20241007,131200,16353291450,37250,37250,37250,37200,285
20241007,131100,16342676000,37250,37250,37300,37200,1130
20241007,131000,16300581850,37250,37250,37250,37200,2439
20241007,130900,16209730050,37200,37200,37250,37200,454
20241007,130800,16192834350,37250,37250,37250,37200,522
20241007,130700,16173392950,37250,37250,37250,37200,310
20241007,130600,16161851450,37250,37200,37300,37200,1425
20241007,130500,16108770100,37250,37200,37250,37200,2744
20241007,130400,16006571550,37200,37200,37250,37200,1210
20241007,130300,15961555050,37250,37200,37250,37200,496
20241007,130200,15943091900,37250,37250,37250,37200,1661
20241007,130100,15881277950,37200,37250,37250,37200,886
20241007,130000,15848303300,37250,37200,37300,37200,1179
20241007,125900,15804400500,37200,37250,37300,37200,1052
20241007,125800,15765211450,37250,37300,37300,37200,2020
20241007,125700,15689960450,37300,37300,37300,37250,681
20241007,125600,15664576400,37250,37250,37300,37250,1121
20241007,125500,15622768750,37300,37300,37300,37250,1943
20241007,125400,15550332250,37300,37300,37300,37250,113
20241007,125300,15546119800,37300,37250,37300,37200,5167
20241007,125200,15353567150,37250,37200,37250,37200,1435
20241007,125100,15300157250,37200,37250,37250,37200,742
20241007,125000,15272547700,37250,37200,37250,37200,250
20241007,124900,15263236950,37200,37250,37250,37200,1394
20241007,124800,15211365100,37200,37250,37250,37200,878
20241007,124700,15178696700,37200,37200,37250,37200,2179
20241007,124600,15097620400,37200,37200,37250,37200,424
20241007,124500,15081835750,37250,37250,37250,37200,881
20241007,124400,15049046650,37250,37250,37250,37200,731
20241007,124300,15021843850,37250,37250,37250,37200,337
20241007,124200,15009291750,37200,37250,37300,37200,773
20241007,124100,14980499900,37250,37300,37300,37250,1700
20241007,124000,14917127500,37300,37250,37300,37200,2034
20241007,123900,14841336450,37250,37250,37300,37200,3598
20241007,123800,14707334900,37250,37300,37300,37200,3497
20241007,123700,14577067600,37250,37300,37300,37250,1301
20241007,123600,14528569950,37300,37300,37300,37250,3930
20241007,123500,14382009700,37250,37300,37300,37250,507
20241007,123400,14363109200,37300,37300,37300,37250,271
20241007,123300,14353003900,37300,37200,37300,37150,10358
20241007,123200,13967403950,37200,37200,37200,37150,279
20241007,123100,13957031150,37200,37150,37200,37150,842
20241007,123000,13925719900,37200,37200,37200,37150,1082
20241007,122900,13885478750,37200,37200,37200,37150,773
20241007,122800,13856723450,37200,37200,37200,37150,495
20241007,122700,13838316900,37150,37150,37200,37150,1691
20241007,122600,13775441500,37200,37200,37200,37150,193
20241007,122500,13768266300,37200,37200,37200,37150,542
20241007,122400,13748108150,37150,37200,37250,37150,1862
20241007,122300,13678832500,37200,37250,37250,37200,818
20241007,122200,13648395800,37200,37250,37250,37200,398
20241007,122100,13633575000,37250,37250,37250,37200,427
20241007,122000,13617678450,37250,37250,37250,37200,618
20241007,121900,13594666850,37250,37200,37250,37200,557
20241007,121800,13573922150,37200,37200,37200,37150,1999
20241007,121700,13499573100,37200,37200,37200,37150,339
20241007,121600,13486970550,37200,37150,37200,37150,321
20241007,121500,13475032350,37200,37200,37250,37150,2253
20241007,121400,13391268000,37200,37200,37250,37200,884
20241007,121300,13358372050,37250,37250,37250,37200,778
20241007,121200,13329407700,37200,37250,37250,37200,159
20241007,121100,13323485650,37200,37250,37250,37200,852
20241007,121000,13291760700,37200,37200,37250,37200,1831
20241007,120900,13223641750,37200,37200,37250,37150,3406
20241007,120800,13096934400,37200,37200,37200,37150,751
20241007,120700,13068998450,37200,37200,37200,37150,927
20241007,120600,13034540850,37200,37150,37200,37150,316
20241007,120500,13022790600,37200,37150,37200,37150,365
20241007,120400,13009221750,37150,37200,37200,37150,349
20241007,120300,12996242800,37150,37150,37200,37150,640
20241007,120200,12972452650,37150,37150,37200,37150,1717
20241007,120100,12908661800,37150,37200,37200,37150,401
20241007,120000,12893757050,37150,37200,37200,37150,1088
20241007,115900,12853325400,37150,37100,37200,37100,1273
20241007,115800,12806034950,37150,37150,37150,37100,450
20241007,115700,12789320450,37150,37200,37200,37150,2026
20241007,115600,12714048200,37200,37200,37200,37150,1109
20241007,115500,12672809050,37200,37150,37200,37150,4068
20241007,115400,12521654950,37100,37100,37150,37100,136
20241007,115300,12516607600,37150,37100,37150,37050,2243
20241007,115200,12433390200,37100,37100,37100,37050,228
20241007,115100,12424931950,37100,37100,37100,37050,218
20241007,115000,12416845350,37050,37050,37150,37050,2965
20241007,114900,12306844250,37100,37100,37100,37050,1196
20241007,114800,12262494350,37050,37100,37100,37050,462
20241007,114700,12245362600,37100,37050,37100,37050,507
20241007,114600,12226567200,37100,37100,37100,37050,183
20241007,114500,12219779300,37100,37100,37100,37050,455
20241007,114400,12202912300,37100,37100,37100,37050,236
20241007,114300,12194157500,37100,37100,37100,37100,319
20241007,114200,12182322600,37100,37050,37100,37050,252
20241007,114100,12172976350,37050,37050,37100,37050,408
20241007,114000,12157840800,37100,37050,37100,37050,406
20241007,113900,12142794500,37100,37050,37100,37050,448
20241007,113800,12126179150,37100,37050,37100,37050,160
20241007,113700,12120245550,37100,37100,37100,37050,166
20241007,113600,12114090750,37050,37100,37100,37050,359
20241007,113500,12100775450,37100,37050,37100,37050,1733
20241007,113400,12036527800,37000,37000,37050,37000,186
20241007,113300,12029640050,37000,37050,37050,37000,328
20241007,113200,12017488700,37050,37000,37100,37000,1541
20241007,113100,11960394800,37000,37050,37050,37000,413
20241007,113000,11945097050,37000,37050,37050,37000,271
20241007,112900,11935059700,37000,37050,37050,37000,333
20241007,112800,11922728700,37050,37050,37050,37000,265
20241007,112700,11912910550,37100,37050,37100,37050,459
20241007,112600,11895900200,37050,37050,37100,37000,372
20241007,112500,11882117650,37050,37050,37050,37000,1525
20241007,112400,11825621400,37100,37050,37100,37050,937
20241007,112300,11790890800,37050,37100,37100,37050,576
20241007,112200,11769524200,37100,37100,37100,37050,323
20241007,112100,11757546550,37050,37050,37100,37000,400
20241007,112000,11742719800,37050,37050,37050,37000,1492
20241007,111900,11687505250,37000,37100,37100,37000,223
20241007,111800,11679248050,37050,37000,37050,37000,318
20241007,111700,11667466800,37050,37050,37100,37050,917
20241007,111600,11633488850,37050,37050,37100,37050,285
20241007,111500,11622921100,37050,37050,37100,37000,897
20241007,111400,11589691350,37050,37000,37050,37000,215
20241007,111300,11581727750,37050,37050,37050,37000,183
20241007,111200,11574948050,37050,37050,37050,37000,583
20241007,111100,11553353050,37050,37000,37050,36950,1546
20241007,111000,11496141300,37000,36950,37000,36950,433
20241007,110900,11480133400,36950,36900,36950,36900,760
20241007,110800,11452051600,36950,36950,36950,36900,291
20241007,110700,11441301050,36950,36900,36950,36900,124
20241007,110600,11436721850,36900,36900,36950,36900,792
20241007,110500,11407485150,36900,36900,36950,36850,96
20241007,110400,11403942750,36900,36900,36900,36850,2165
20241007,110300,11324057650,36850,36850,36900,36850,561
20241007,110200,11303367250,36900,36850,36900,36850,187
20241007,110100,11296472450,36900,36850,36900,36850,467
20241007,110000,11279253600,36900,36850,36900,36850,900
20241007,105900,11246086350,36900,36900,36900,36850,628
20241007,105800,11222916850,36850,36950,36950,36850,753
20241007,105700,11195121800,36900,36950,36950,36900,644
20241007,105600,11171345650,36900,36900,36950,36850,1098
20241007,105500,11130832250,36850,36850,36900,36850,679
20241007,105400,11105794600,36850,36900,36900,36850,576
20241007,105300,11084542200,36800,36750,36850,36750,1164
20241007,105200,11041677450,36750,36800,36800,36750,1253
20241007,105100,10995578000,36850,36800,36850,36800,665
20241007,105000,10971099700,36800,36900,36900,36800,6064
20241007,104900,10747550900,36950,36950,37000,36900,898
20241007,104800,10714376400,36950,37000,37000,36950,272
20241007,104700,10704319500,36950,36950,37000,36950,322
20241007,104600,10692414750,37000,36950,37000,36900,715
20241007,104500,10665996750,36950,36950,37000,36950,304
20241007,104400,10654763900,36950,36950,37000,36950,760
20241007,104300,10626669450,36950,37000,37000,36950,547
20241007,104200,10606454700,36950,37000,37000,36950,608
20241007,104100,10583967600,37000,36950,37050,36950,742
20241007,104000,10556523400,36950,37050,37050,36950,705
20241007,103900,10530435100,37050,37000,37050,37000,569
20241007,103800,10509356300,37000,37000,37050,37000,1448
20241007,103700,10455779850,37000,37050,37050,37000,209
20241007,103600,10448039950,37050,37000,37050,36950,3048
20241007,103500,10335288250,37000,36950,37000,36950,397
20241007,103400,10320604500,36950,36950,37000,36950,462
20241007,103300,10303531050,36950,36900,37000,36900,1216
20241007,103200,10258596650,36950,36950,36950,36850,4442
20241007,103100,10094743350,36950,36950,36950,36900,440
20241007,103000,10078488200,36950,37000,37000,36950,1926
20241007,102900,10007318600,37000,37050,37050,36950,1353
20241007,102800,9957257250,37000,37050,37050,37000,1036
20241007,102700,9918901950,37050,37100,37150,37050,2780
20241007,102600,9815877950,37100,37100,37150,37050,1371
20241007,102500,9765010800,37150,37100,37150,37050,1180
20241007,102400,9721225000,37100,37100,37150,37050,849
20241007,102300,9689728700,37100,37050,37100,37050,740
20241007,102200,9662276900,37050,37100,37100,37050,345
20241007,102100,9649486300,37100,37100,37100,37050,584
20241007,102000,9627825300,37050,37050,37100,37000,899
20241007,101900,9594518400,37050,37000,37100,37000,669
20241007,101800,9569736400,37050,36950,37050,36950,1800
20241007,101700,9503145450,37000,37050,37050,36950,2693
20241007,101600,9403480150,37050,37000,37050,37000,1625
20241007,101500,9343294250,37050,37050,37050,37000,784
20241007,101400,9314263200,37050,37050,37100,37000,2553
20241007,101300,9219688600,37050,37100,37100,37050,2076
20241007,101200,9142691050,37100,37200,37250,37100,2398
20241007,101100,9053571450,37200,37300,37300,37200,4503
20241007,101000,8885920900,37300,37250,37350,37200,11100
20241007,100900,8472058700,37250,37200,37300,37200,6267
20241007,100800,8238612850,37200,37150,37200,37150,6829
20241007,100700,7984681900,37200,37150,37250,37150,7318
20241007,100600,7712458750,37150,37100,37150,37050,5499
20241007,100500,7508340950,37100,37100,37150,37050,3998
20241007,100400,7359972250,37100,37100,37150,37050,9471
20241007,100300,7008773800,37150,36850,37150,36800,19089
20241007,100200,6302659000,36850,36850,36900,36800,3508
20241007,100100,6173364950,36850,36750,36850,36750,6482
20241007,100000,5934832550,36750,36700,36800,36700,2910
20241007,095900,5827899900,36700,36700,36750,36700,1095
20241007,095800,5787699500,36700,36650,36700,36650,1717
20241007,095700,5724689800,36700,36700,36700,36650,2619
20241007,095600,5628697550,36700,36650,36700,36600,1356
20241007,095500,5579007700,36650,36650,36700,36600,648
20241007,095400,5555258600,36650,36600,36650,36600,676
20241007,095300,5530505650,36650,36550,36650,36550,715
20241007,095200,5504338050,36600,36550,36600,36550,683
20241007,095100,5479353300,36550,36600,36650,36550,491
20241007,095000,5461381550,36650,36600,36650,36550,499
20241007,094900,5443118850,36650,36650,36700,36600,4140
20241007,094800,5291485600,36700,36750,36750,36650,1221
20241007,094700,5246672800,36750,36700,36750,36650,4030
20241007,094600,5098657150,36650,36700,36700,36650,2282
20241007,094500,5014933200,36650,36600,36700,36600,2573
20241007,094400,4920623250,36650,36550,36650,36500,4377
20241007,094300,4760501050,36500,36500,36550,36500,1478
20241007,094200,4706538100,36500,36500,36550,36500,1956
20241007,094100,4635130100,36500,36500,36550,36500,1551
20241007,094000,4578467250,36500,36500,36550,36500,616
20241007,093900,4555978550,36550,36550,36550,36500,933
20241007,093800,4521893550,36550,36500,36550,36500,2469
20241007,093700,4431731950,36500,36550,36550,36500,1226
20241007,093600,4386973550,36500,36500,36550,36500,1843
20241007,093500,4319656800,36500,36550,36550,36500,896
20241007,093400,4286948100,36500,36550,36550,36500,1544
20241007,093300,4230557950,36500,36500,36550,36500,2728
20241007,093200,4130985700,36500,36500,36550,36500,2608
20241007,093100,4035755650,36500,36500,36550,36500,519
20241007,093000,4016810000,36550,36550,36550,36500,3022
20241007,092900,3906460050,36500,36500,36550,36500,915
20241007,092800,3873055700,36550,36600,36600,36500,730
20241007,092700,3846374400,36550,36550,36600,36550,1946
20241007,092600,3775231300,36550,36550,36600,36550,397
20241007,092500,3760713150,36550,36600,36650,36550,3269
20241007,092400,3641161000,36550,36700,36700,36550,5486
20241007,092300,3440206050,36650,36700,36700,36650,1172
20241007,092200,3397210100,36700,36700,36700,36650,1724
20241007,092100,3333962550,36650,36650,36700,36650,1178
20241007,092000,3290766850,36650,36700,36700,36600,2760
20241007,091900,3189586050,36700,36700,36700,36650,1611
20241007,091800,3130479150,36650,36700,36700,36600,1155
20241007,091700,3088113750,36700,36600,36700,36550,5891
20241007,091600,2872182650,36550,36650,36650,36550,3184
20241007,091500,2755605800,36600,36650,36650,36550,4189
20241007,091400,2602275400,36650,36650,36650,36600,2262
20241007,091300,2519380350,36650,36650,36700,36600,3483
20241007,091200,2391679900,36650,36550,36650,36550,3451
20241007,091100,2265323450,36550,36550,36600,36500,998
20241007,091000,2228825200,36550,36450,36600,36400,4417
20241007,090900,2067617100,36400,36400,36450,36350,2004
20241007,090800,1994642750,36450,36450,36450,36400,1976
20241007,090700,1922690000,36400,36400,36450,36350,3364
20241007,090600,1800249300,36350,36400,36450,36350,2627
20241007,090500,1704725900,36450,36500,36500,36300,5744
20241007,090400,1495582500,36500,36400,36550,36350,2429
20241007,090300,1407019750,36400,36450,36500,36400,4629
20241007,090200,1238405700,36450,36450,36550,36450,3738
20241007,090100,1102036900,36450,36600,36650,36450,12799
20241007,090000,634391350,36550,36700,36800,36550,17289
Reference in New Issue Copy Permalink