ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/049950/min/candle-20241007.csv

643 lines
34 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
20241007,194000,1791262360,21650,21650,21650,21650,829
20241007,193900,1791262360,21650,21650,21650,21650,0
20241007,193800,1791262360,21650,21650,21650,21650,0
20241007,193700,1791262360,21650,21650,21650,21650,0
20241007,193600,1791262360,21650,21650,21650,21650,0
20241007,193500,1791262360,21650,21650,21650,21650,0
20241007,193400,1791262360,21650,21650,21650,21650,0
20241007,193300,1791262360,21650,21650,21650,21650,0
20241007,193200,1791262360,21650,21650,21650,21650,0
20241007,193100,1791262360,21650,21650,21650,21650,0
20241007,193000,1791262360,21650,21650,21650,21650,0
20241007,192900,1791262360,21650,21650,21650,21650,0
20241007,192800,1791262360,21650,21650,21650,21650,0
20241007,192700,1791262360,21650,21650,21650,21650,0
20241007,192600,1791262360,21650,21650,21650,21650,0
20241007,192500,1791262360,21650,21650,21650,21650,0
20241007,192400,1791262360,21650,21650,21650,21650,0
20241007,192300,1791262360,21650,21650,21650,21650,0
20241007,192200,1791262360,21650,21650,21650,21650,0
20241007,192100,1791262360,21650,21650,21650,21650,0
20241007,192000,1791262360,21650,21650,21650,21650,0
20241007,191900,1791262360,21650,21650,21650,21650,0
20241007,191800,1791262360,21650,21650,21650,21650,0
20241007,191700,1791262360,21650,21650,21650,21650,0
20241007,191600,1791262360,21650,21650,21650,21650,0
20241007,191500,1791262360,21650,21650,21650,21650,0
20241007,191400,1791262360,21650,21650,21650,21650,0
20241007,191300,1791262360,21650,21650,21650,21650,0
20241007,191200,1791262360,21650,21650,21650,21650,0
20241007,191100,1791262360,21650,21650,21650,21650,0
20241007,191000,1791262360,21650,21650,21650,21650,829
20241007,190900,1791262360,21650,21650,21650,21650,0
20241007,190800,1791262360,21650,21650,21650,21650,0
20241007,190700,1791262360,21650,21650,21650,21650,0
20241007,190600,1791262360,21650,21650,21650,21650,0
20241007,190500,1791262360,21650,21650,21650,21650,0
20241007,190400,1791262360,21650,21650,21650,21650,0
20241007,190300,1791262360,21650,21650,21650,21650,0
20241007,190200,1791262360,21650,21650,21650,21650,0
20241007,190100,1791262360,21650,21650,21650,21650,0
20241007,190000,1791262360,21650,21650,21650,21650,0
20241007,185900,1791262360,21650,21650,21650,21650,0
20241007,185800,1791262360,21650,21650,21650,21650,0
20241007,185700,1791262360,21650,21650,21650,21650,0
20241007,185600,1791262360,21650,21650,21650,21650,0
20241007,185500,1791262360,21650,21650,21650,21650,0
20241007,185400,1791262360,21650,21650,21650,21650,0
20241007,185300,1791262360,21650,21650,21650,21650,0
20241007,185200,1791262360,21650,21650,21650,21650,0
20241007,185100,1791262360,21650,21650,21650,21650,0
20241007,185000,1791262360,21650,21650,21650,21650,0
20241007,184900,1791262360,21650,21650,21650,21650,0
20241007,184800,1791262360,21650,21650,21650,21650,0
20241007,184700,1791262360,21650,21650,21650,21650,0
20241007,184600,1791262360,21650,21650,21650,21650,0
20241007,184500,1791262360,21650,21650,21650,21650,0
20241007,184400,1791262360,21650,21650,21650,21650,0
20241007,184300,1791262360,21650,21650,21650,21650,0
20241007,184200,1791262360,21650,21650,21650,21650,0
20241007,184100,1791262360,21650,21650,21650,21650,0
20241007,184000,1791262360,21650,21650,21650,21650,829
20241007,183900,1791262360,21650,21650,21650,21650,0
20241007,183800,1791262360,21650,21650,21650,21650,0
20241007,183700,1791262360,21650,21650,21650,21650,0
20241007,183600,1791262360,21650,21650,21650,21650,0
20241007,183500,1791262360,21650,21650,21650,21650,0
20241007,183400,1791262360,21650,21650,21650,21650,0
20241007,183300,1791262360,21650,21650,21650,21650,0
20241007,183200,1791262360,21650,21650,21650,21650,0
20241007,183100,1791262360,21650,21650,21650,21650,0
20241007,183000,1791262360,21650,21650,21650,21650,0
20241007,182900,1791262360,21650,21650,21650,21650,0
20241007,182800,1791262360,21650,21650,21650,21650,0
20241007,182700,1791262360,21650,21650,21650,21650,0
20241007,182600,1791262360,21650,21650,21650,21650,0
20241007,182500,1791262360,21650,21650,21650,21650,0
20241007,182400,1791262360,21650,21650,21650,21650,0
20241007,182300,1791262360,21650,21650,21650,21650,0
20241007,182200,1791262360,21650,21650,21650,21650,0
20241007,182100,1791262360,21650,21650,21650,21650,0
20241007,182000,1791262360,21650,21650,21650,21650,0
20241007,181900,1791262360,21650,21650,21650,21650,0
20241007,181800,1791262360,21650,21650,21650,21650,0
20241007,181700,1791262360,21650,21650,21650,21650,0
20241007,181600,1791262360,21650,21650,21650,21650,0
20241007,181500,1791262360,21650,21650,21650,21650,0
20241007,181400,1791262360,21650,21650,21650,21650,0
20241007,181300,1791262360,21650,21650,21650,21650,0
20241007,181200,1791262360,21650,21650,21650,21650,0
20241007,181100,1791262360,21650,21650,21650,21650,0
20241007,181000,1791262360,21650,21650,21650,21650,829
20241007,180900,1791262360,21650,21650,21650,21650,0
20241007,180800,1791262360,21650,21650,21650,21650,0
20241007,180700,1791262360,21650,21650,21650,21650,0
20241007,180600,1791262360,21650,21650,21650,21650,0
20241007,180500,1791262360,21650,21650,21650,21650,0
20241007,180400,1791262360,21650,21650,21650,21650,0
20241007,180300,1791262360,21650,21650,21650,21650,0
20241007,180200,1791262360,21650,21650,21650,21650,0
20241007,180100,1791262360,21650,21650,21650,21650,0
20241007,180000,1791262360,21650,21650,21650,21650,0
20241007,175900,1791262360,21650,21650,21650,21650,0
20241007,175800,1791262360,21650,21650,21650,21650,0
20241007,175700,1791262360,21650,21650,21650,21650,0
20241007,175600,1791262360,21650,21650,21650,21650,0
20241007,175500,1791262360,21650,21650,21650,21650,0
20241007,175400,1791262360,21650,21650,21650,21650,0
20241007,175300,1791262360,21650,21650,21650,21650,0
20241007,175200,1791262360,21650,21650,21650,21650,0
20241007,175100,1791262360,21650,21650,21650,21650,0
20241007,175000,1791262360,21650,21650,21650,21650,0
20241007,174900,1791262360,21650,21650,21650,21650,0
20241007,174800,1791262360,21650,21650,21650,21650,0
20241007,174700,1791262360,21650,21650,21650,21650,0
20241007,174600,1791262360,21650,21650,21650,21650,0
20241007,174500,1791262360,21650,21650,21650,21650,0
20241007,174400,1791262360,21650,21650,21650,21650,0
20241007,174300,1791262360,21650,21650,21650,21650,0
20241007,174200,1791262360,21650,21650,21650,21650,0
20241007,174100,1791262360,21650,21650,21650,21650,0
20241007,174000,1791262360,21650,21650,21650,21650,829
20241007,173900,1791262360,21650,21650,21650,21650,0
20241007,173800,1791262360,21650,21650,21650,21650,0
20241007,173700,1791262360,21650,21650,21650,21650,0
20241007,173600,1791262360,21650,21650,21650,21650,0
20241007,173500,1791262360,21650,21650,21650,21650,0
20241007,173400,1791262360,21650,21650,21650,21650,0
20241007,173300,1791262360,21650,21650,21650,21650,0
20241007,173200,1791262360,21650,21650,21650,21650,0
20241007,173100,1791262360,21650,21650,21650,21650,0
20241007,173000,1791262360,21650,21650,21650,21650,0
20241007,172900,1791262360,21650,21650,21650,21650,0
20241007,172800,1791262360,21650,21650,21650,21650,0
20241007,172700,1791262360,21650,21650,21650,21650,0
20241007,172600,1791262360,21650,21650,21650,21650,0
20241007,172500,1791262360,21650,21650,21650,21650,0
20241007,172400,1791262360,21650,21650,21650,21650,0
20241007,172300,1791262360,21650,21650,21650,21650,0
20241007,172200,1791262360,21650,21650,21650,21650,0
20241007,172100,1791262360,21650,21650,21650,21650,0
20241007,172000,1791262360,21650,21650,21650,21650,0
20241007,171900,1791262360,21650,21650,21650,21650,0
20241007,171800,1791262360,21650,21650,21650,21650,0
20241007,171700,1791262360,21650,21650,21650,21650,0
20241007,171600,1791262360,21650,21650,21650,21650,0
20241007,171500,1791262360,21650,21650,21650,21650,0
20241007,171400,1791262360,21650,21650,21650,21650,0
20241007,171300,1791262360,21650,21650,21650,21650,0
20241007,171200,1791262360,21650,21650,21650,21650,0
20241007,171100,1791262360,21650,21650,21650,21650,0
20241007,171000,1791262360,21650,21650,21650,21650,829
20241007,170900,1791262360,21650,21650,21650,21650,0
20241007,170800,1791262360,21650,21650,21650,21650,0
20241007,170700,1791262360,21650,21650,21650,21650,0
20241007,170600,1791262360,21650,21650,21650,21650,0
20241007,170500,1791262360,21650,21650,21650,21650,0
20241007,170400,1791262360,21650,21650,21650,21650,0
20241007,170300,1791262360,21650,21650,21650,21650,0
20241007,170200,1791262360,21650,21650,21650,21650,0
20241007,170100,1791262360,21650,21650,21650,21650,0
20241007,170000,1791262360,21650,21650,21650,21650,0
20241007,165900,1791262360,21650,21650,21650,21650,0
20241007,165800,1791262360,21650,21650,21650,21650,0
20241007,165700,1791262360,21650,21650,21650,21650,0
20241007,165600,1791262360,21650,21650,21650,21650,0
20241007,165500,1791262360,21650,21650,21650,21650,0
20241007,165400,1791262360,21650,21650,21650,21650,0
20241007,165300,1791262360,21650,21650,21650,21650,0
20241007,165200,1791262360,21650,21650,21650,21650,0
20241007,165100,1791262360,21650,21650,21650,21650,0
20241007,165000,1791262360,21650,21650,21650,21650,0
20241007,164900,1791262360,21650,21650,21650,21650,0
20241007,164800,1791262360,21650,21650,21650,21650,0
20241007,164700,1791262360,21650,21650,21650,21650,0
20241007,164600,1791262360,21650,21650,21650,21650,0
20241007,164500,1791262360,21650,21650,21650,21650,0
20241007,164400,1791262360,21650,21650,21650,21650,0
20241007,164300,1791262360,21650,21650,21650,21650,0
20241007,164200,1791262360,21650,21650,21650,21650,0
20241007,164100,1791262360,21650,21650,21650,21650,0
20241007,164000,1791262360,21650,21650,21650,21650,829
20241007,163900,1791262360,21650,21650,21650,21650,0
20241007,163800,1791262360,21650,21650,21650,21650,0
20241007,163700,1791262360,21650,21650,21650,21650,0
20241007,163600,1791262360,21650,21650,21650,21650,0
20241007,163500,1791262360,21650,21650,21650,21650,0
20241007,163400,1791262360,21650,21650,21650,21650,0
20241007,163300,1791262360,21650,21650,21650,21650,0
20241007,163200,1791262360,21650,21650,21650,21650,0
20241007,163100,1791262360,21650,21650,21650,21650,0
20241007,163000,1791262360,21650,21650,21650,21650,0
20241007,162900,1791262360,21650,21650,21650,21650,0
20241007,162800,1791262360,21650,21650,21650,21650,0
20241007,162700,1791262360,21650,21650,21650,21650,0
20241007,162600,1791262360,21650,21650,21650,21650,0
20241007,162500,1791262360,21650,21650,21650,21650,0
20241007,162400,1791262360,21650,21650,21650,21650,0
20241007,162300,1791262360,21650,21650,21650,21650,0
20241007,162200,1791262360,21650,21650,21650,21650,0
20241007,162100,1791262360,21650,21650,21650,21650,0
20241007,162000,1791262360,21650,21650,21650,21650,0
20241007,161900,1791262360,21650,21650,21650,21650,0
20241007,161800,1791262360,21650,21650,21650,21650,0
20241007,161700,1791262360,21650,21650,21650,21650,0
20241007,161600,1791262360,21650,21650,21650,21650,0
20241007,161500,1791262360,21650,21650,21650,21650,0
20241007,161400,1791262360,21650,21650,21650,21650,0
20241007,161300,1791262360,21650,21650,21650,21650,0
20241007,161200,1791262360,21650,21650,21650,21650,0
20241007,161100,1791262360,21650,21650,21650,21650,0
20241007,161000,1791262360,21650,21650,21650,21650,829
20241007,160900,1791262360,21650,21650,21650,21650,0
20241007,160800,1791262360,21650,21650,21650,21650,0
20241007,160700,1791262360,21650,21650,21650,21650,0
20241007,160600,1791262360,21650,21650,21650,21650,0
20241007,160500,1791262360,21650,21650,21650,21650,0
20241007,160400,1791262360,21650,21650,21650,21650,0
20241007,160300,1791262360,21650,21650,21650,21650,0
20241007,160200,1791262360,21650,21650,21650,21650,0
20241007,160100,1791262360,21650,21650,21650,21650,0
20241007,160000,1791262360,21650,21650,21650,21650,0
20241007,155900,1791262360,21650,21650,21650,21650,0
20241007,155800,1791262360,21650,21650,21650,21650,0
20241007,155700,1791262360,21650,21650,21650,21650,0
20241007,155600,1791262360,21650,21650,21650,21650,0
20241007,155500,1791262360,21650,21650,21650,21650,0
20241007,155400,1791262360,21650,21650,21650,21650,0
20241007,155300,1791262360,21650,21650,21650,21650,0
20241007,155200,1791262360,21650,21650,21650,21650,0
20241007,155100,1791262360,21650,21650,21650,21650,0
20241007,155000,1791262360,21650,21650,21650,21650,0
20241007,154900,1791262360,21650,21650,21650,21650,0
20241007,154800,1791262360,21650,21650,21650,21650,0
20241007,154700,1791262360,21650,21650,21650,21650,0
20241007,154600,1791262360,21650,21650,21650,21650,0
20241007,154500,1791262360,21650,21650,21650,21650,0
20241007,154400,1791262360,21650,21650,21650,21650,0
20241007,154300,1791262360,21650,21650,21650,21650,0
20241007,154200,1791262360,21650,21650,21650,21650,0
20241007,154100,1791262360,21650,21650,21650,21650,0
20241007,154000,1791262360,21650,21650,21650,21650,829
20241007,153900,1791262360,21650,21650,21650,21650,0
20241007,153800,1791262360,21650,21650,21650,21650,0
20241007,153700,1791262360,21650,21650,21650,21650,0
20241007,153600,1791262360,21650,21650,21650,21650,0
20241007,153500,1791262360,21650,21650,21650,21650,0
20241007,153400,1791262360,21650,21650,21650,21650,0
20241007,153300,1791262360,21650,21650,21650,21650,0
20241007,153200,1791262360,21650,21650,21650,21650,0
20241007,153100,1791262360,21650,21650,21650,21650,0
20241007,153000,1791262360,21650,21650,21650,21650,829
20241007,152900,1773314510,21450,21450,21450,21450,0
20241007,152800,1773314510,21450,21450,21450,21450,0
20241007,152700,1773314510,21450,21450,21450,21450,0
20241007,152600,1773314510,21450,21450,21450,21450,0
20241007,152500,1773314510,21450,21450,21450,21450,0
20241007,152400,1773314510,21450,21450,21450,21450,0
20241007,152300,1773314510,21450,21450,21450,21450,0
20241007,152200,1773314510,21450,21450,21450,21450,0
20241007,152100,1773314510,21450,21450,21450,21450,0
20241007,152000,1773314510,21450,21450,21450,21450,0
20241007,151900,1773314510,21450,21600,21650,21400,1522
20241007,151800,1740662310,21600,21600,21600,21600,8
20241007,151700,1740489510,21550,21550,21550,21550,11
20241007,151600,1740252460,21550,21650,21650,21550,35
20241007,151500,1739497410,21700,21700,21700,21700,53
20241007,151400,1738347310,21700,21650,21700,21650,53
20241007,151300,1737197260,21700,21700,21700,21700,4
20241007,151200,1737110460,21500,21600,21600,21500,246
20241007,151100,1731801660,21600,21650,21650,21600,6
20241007,151000,1731671960,21650,21700,21700,21650,215
20241007,150900,1727016560,21700,21750,21750,21700,193
20241007,150800,1722824160,21750,21700,21750,21700,7
20241007,150700,1722672010,21700,21700,21700,21650,208
20241007,150600,1718158910,21700,21650,21700,21650,237
20241007,150500,1713023510,21650,21650,21650,21650,133
20241007,150400,1710144060,21650,21650,21650,21650,112
20241007,150300,1707719260,21500,21600,21600,21500,246
20241007,150200,1702417360,21600,21700,21700,21600,13
20241007,150100,1702135460,21600,21650,21650,21600,39
20241007,150000,1701291910,21650,21700,21700,21650,4
20241007,145900,1701205260,21650,21650,21650,21650,48
20241007,145800,1700166060,21650,21650,21650,21650,3
20241007,145700,1700101110,21650,21600,21650,21600,40
20241007,145600,1699235610,21700,21700,21700,21700,4
20241007,145500,1699148810,21700,21600,21700,21600,4
20241007,145400,1699062310,21650,21700,21700,21650,30
20241007,145300,1698412060,21750,21750,21750,21750,3
20241007,145200,1698346810,21700,21700,21750,21700,35
20241007,145100,1697587210,21700,21650,21700,21650,209
20241007,145000,1693056110,21600,21600,21700,21600,53
20241007,144900,1691911210,21600,21600,21600,21600,122
20241007,144800,1689276010,21650,21700,21700,21650,11
20241007,144700,1689037810,21700,21700,21700,21700,0
20241007,144600,1689037810,21700,21700,21700,21700,10
20241007,144500,1688820810,21700,21600,21700,21600,306
20241007,144400,1682195860,21600,21600,21600,21600,160
20241007,144300,1678739860,21650,21650,21650,21650,331
20241007,144200,1671573710,21600,21600,21600,21600,40
20241007,144100,1670709710,21650,21650,21650,21650,77
20241007,144000,1669042660,21650,21600,21650,21600,15
20241007,143900,1668717960,21600,21600,21600,21600,6
20241007,143800,1668588360,21750,21600,21750,21500,679
20241007,143700,1653943760,21650,21650,21650,21650,301
20241007,143600,1647427110,21650,21650,21650,21650,86
20241007,143500,1645565210,21700,21700,21700,21700,110
20241007,143400,1643178210,21700,21650,21700,21650,357
20241007,143300,1635442860,21700,21700,21700,21700,200
20241007,143200,1631102860,21800,21800,21800,21800,0
20241007,143100,1631102860,21800,21800,21800,21800,0
20241007,143000,1631102860,21800,21800,21800,21700,235
20241007,142900,1625995660,21800,21750,21800,21750,16
20241007,142800,1625647610,21750,21750,21750,21750,0
20241007,142700,1625647610,21750,21750,21750,21750,0
20241007,142600,1625647610,21750,21750,21750,21750,50
20241007,142500,1624560110,21750,21750,21750,21750,122
20241007,142400,1621906610,21750,21800,21800,21750,90
20241007,142300,1619944960,21800,21800,21800,21800,5
20241007,142200,1619835960,21800,21800,21800,21800,110
20241007,142100,1617437960,21800,21800,21800,21800,1
20241007,142000,1617416160,21800,21800,21800,21800,128
20241007,141900,1614625760,21800,21800,21800,21800,26
20241007,141800,1614058960,21750,21750,21750,21750,0
20241007,141700,1614058960,21750,21750,21750,21750,557
20241007,141600,1601944210,21750,21750,21750,21750,0
20241007,141500,1601944210,21750,21800,21800,21750,124
20241007,141400,1599241560,21800,21800,21800,21800,5
20241007,141300,1599132560,21800,21800,21900,21800,516
20241007,141200,1587843760,21800,21800,21800,21800,8
20241007,141100,1587669360,21800,21800,21800,21800,100
20241007,141000,1585489360,21800,21800,21800,21800,25
20241007,140900,1584944360,21800,21850,21850,21800,560
20241007,140800,1572729410,21800,21800,21800,21800,154
20241007,140700,1569372210,21850,21850,21850,21850,0
20241007,140600,1569372210,21850,21800,21850,21800,19
20241007,140500,1568957560,21850,21900,21900,21850,337
20241007,140400,1561593860,21900,21950,21950,21850,10
20241007,140300,1561374710,21950,21850,21950,21850,35
20241007,140200,1560607160,21850,21850,21850,21850,63
20241007,140100,1559230610,21850,21900,21950,21850,67
20241007,140000,1557765960,22000,21950,22000,21900,615
20241007,135900,1544287210,21950,21950,21950,21950,6
20241007,135800,1544155510,21900,21900,21900,21900,23
20241007,135700,1543651810,22000,21850,22000,21850,93
20241007,135600,1541613110,21850,21850,21850,21850,3
20241007,135500,1541547560,21850,21850,21850,21850,240
20241007,135400,1536303560,21900,21900,21900,21900,50
20241007,135300,1535208560,21900,21900,21900,21900,67
20241007,135200,1533741260,21900,22000,22000,21900,327
20241007,135100,1526549760,21900,21950,21950,21900,69
20241007,135000,1525037910,21900,21900,21950,21900,267
20241007,134900,1519190560,21950,21950,21950,21950,1
20241007,134800,1519168610,22000,21950,22000,21950,202
20241007,134700,1514734660,21950,21950,21950,21950,175
20241007,134600,1510893410,21950,22100,22100,21850,441
20241007,134500,1501195410,22100,22100,22100,21950,979
20241007,134400,1479564460,21950,21800,22150,21800,3658
20241007,134300,1399050960,21850,21850,21850,21850,172
20241007,134200,1395292760,21900,21850,21900,21800,186
20241007,134100,1391229610,21850,21950,21950,21850,419
20241007,134000,1382051260,21950,21950,21950,21900,4
20241007,133900,1381963560,21950,21900,21950,21900,458
20241007,133800,1371916460,21900,21900,21950,21900,267
20241007,133700,1366068410,21900,21950,22000,21900,718
20241007,133600,1350287660,21950,21900,22000,21900,1759
20241007,133500,1311675410,21950,21750,21950,21750,3808
20241007,133400,1228314160,21750,21750,21800,21750,532
20241007,133300,1216732410,21750,21800,21800,21750,550
20241007,133200,1204745860,21800,21750,21800,21750,150
20241007,133100,1201481460,21700,21750,21750,21700,283
20241007,133000,1195326360,21750,21700,21750,21700,113
20241007,132900,1192874210,21700,21700,21700,21700,73
20241007,132800,1191290110,21700,21650,21700,21650,198
20241007,132700,1187003360,21700,21700,21700,21700,62
20241007,132600,1185657960,21700,21750,21750,21700,110
20241007,132500,1183270460,21700,21650,21700,21650,205
20241007,132400,1178832060,21650,21650,21800,21600,330
20241007,132300,1171672760,21650,21550,21800,21550,2302
20241007,132200,1121658160,21500,21700,21700,21500,407
20241007,132100,1112831360,21650,21650,21650,21650,0
20241007,132000,1112831360,21650,21550,21650,21550,1701
20241007,131900,1076042560,21550,21400,21550,21400,1884
20241007,131800,1035574110,21400,21400,21400,21400,0
20241007,131700,1035574110,21400,21400,21400,21400,0
20241007,131600,1035574110,21400,21400,21400,21400,113
20241007,131500,1033155910,21400,21450,21450,21400,57
20241007,131400,1031935710,21450,21450,21450,21450,0
20241007,131300,1031935710,21450,21450,21450,21450,7
20241007,131200,1031785560,21450,21450,21450,21450,5
20241007,131100,1031678310,21450,21450,21450,21450,0
20241007,131000,1031678310,21450,21450,21450,21400,63
20241007,130900,1030327510,21450,21450,21450,21450,1
20241007,130800,1030306060,21450,21450,21450,21450,0
20241007,130700,1030306060,21450,21450,21450,21450,50
20241007,130600,1029233560,21400,21400,21400,21400,0
20241007,130500,1029233560,21400,21400,21400,21400,0
20241007,130400,1029233560,21400,21450,21450,21400,211
20241007,130300,1024708110,21450,21450,21450,21400,12
20241007,130200,1024450960,21450,21450,21450,21450,5
20241007,130100,1024343710,21450,21400,21450,21350,58
20241007,130000,1023103610,21450,21450,21450,21450,30
20241007,125900,1022460110,21500,21500,21500,21500,97
20241007,125800,1020374610,21500,21500,21500,21500,0
20241007,125700,1020374610,21500,21400,21500,21400,1960
20241007,125600,978299460,21450,21450,21450,21450,0
20241007,125500,978299460,21450,21400,21450,21400,29
20241007,125400,977678660,21400,21400,21400,21400,0
20241007,125300,977678660,21400,21400,21400,21400,1
20241007,125200,977657260,21400,21400,21400,21400,0
20241007,125100,977657260,21400,21400,21400,21400,20
20241007,125000,977229260,21450,21450,21450,21450,0
20241007,124900,977229260,21450,21450,21450,21450,0
20241007,124800,977229260,21450,21450,21450,21450,4
20241007,124700,977143460,21450,21350,21450,21350,73
20241007,124600,975584510,21400,21350,21400,21350,242
20241007,124500,970411760,21300,21300,21300,21300,0
20241007,124400,970411760,21300,21300,21300,21300,3
20241007,124300,970347860,21200,21200,21200,21200,0
20241007,124200,970347860,21200,21200,21200,21200,0
20241007,124100,970347860,21200,21200,21200,21200,0
20241007,124000,970347860,21200,21200,21200,21200,0
20241007,123900,970347860,21200,21200,21200,21200,20
20241007,123800,969923860,21250,21250,21250,21250,31
20241007,123700,969265110,21300,21300,21300,21300,55
20241007,123600,968093610,21350,21350,21350,21350,1
20241007,123500,968072260,21350,21350,21350,21350,0
20241007,123400,968072260,21350,21350,21350,21350,3
20241007,123300,968008210,21300,21300,21300,21300,0
20241007,123200,968008210,21300,21300,21300,21300,1
20241007,123100,967986910,21400,21250,21400,21250,1000
20241007,123000,946628810,21250,21250,21250,21250,0
20241007,122900,946628810,21250,21250,21250,21250,0
20241007,122800,946628810,21250,21250,21250,21250,0
20241007,122700,946628810,21250,21250,21250,21250,0
20241007,122600,946628810,21250,21250,21250,21250,0
20241007,122500,946628810,21250,21250,21250,21250,229
20241007,122400,941762560,21250,21250,21250,21250,19
20241007,122300,941358810,21250,21250,21250,21250,12
20241007,122200,941103810,21300,21300,21300,21300,0
20241007,122100,941103810,21300,21300,21300,21300,1
20241007,122000,941082510,21250,21250,21250,21250,0
20241007,121900,941082510,21250,21300,21300,21250,109
20241007,121800,938765810,21300,21300,21300,21300,1
20241007,121700,938744510,21250,21250,21250,21250,0
20241007,121600,938744510,21250,21250,21250,21250,30
20241007,121500,938107010,21250,21250,21250,21250,0
20241007,121400,938107010,21250,21250,21250,21250,0
20241007,121300,938107010,21250,21250,21250,21250,5
20241007,121200,938000760,21250,21250,21250,21250,9
20241007,121100,937809510,21250,21200,21250,21200,10
20241007,121000,937597060,21200,21200,21200,21200,0
20241007,120900,937597060,21200,21200,21200,21200,2
20241007,120800,937554660,21250,21200,21250,21200,3
20241007,120700,937491010,21200,21200,21200,21200,0
20241007,120600,937491010,21200,21200,21200,21200,210
20241007,120500,933039010,21200,21200,21200,21200,0
20241007,120400,933039010,21200,21200,21200,21200,1
20241007,120300,933017810,21300,21300,21300,21300,0
20241007,120200,933017810,21300,21300,21300,21300,0
20241007,120100,933017810,21300,21300,21300,21300,82
20241007,120000,931271210,21200,21200,21200,21200,1
20241007,115900,931250010,21300,21300,21300,21300,0
20241007,115800,931250010,21300,21200,21300,21200,14
20241007,115700,930952810,21150,21200,21200,21150,35
20241007,115600,930211310,21250,21200,21250,21200,43
20241007,115500,929298960,21200,21200,21200,21200,0
20241007,115400,929298960,21200,21200,21200,21200,3
20241007,115300,929235360,21200,21200,21200,21200,20
20241007,115200,928811360,21200,21200,21200,21200,315
20241007,115100,922133360,21200,21200,21200,21200,10
20241007,115000,921921360,21200,21200,21200,21200,2
20241007,114900,921878960,21300,21300,21300,21300,5
20241007,114800,921772460,21300,21250,21300,21250,141
20241007,114700,918774760,21200,21200,21200,21200,104
20241007,114600,916569960,21200,21200,21200,21200,32
20241007,114500,915891560,21250,21250,21250,21250,56
20241007,114400,914701560,21350,21350,21350,21350,0
20241007,114300,914701560,21350,21350,21350,21350,0
20241007,114200,914701560,21350,21250,21350,21250,6
20241007,114100,914573860,21300,21300,21300,21300,10
20241007,114000,914360860,21300,21300,21300,21300,1
20241007,113900,914339560,21300,21300,21300,21300,0
20241007,113800,914339560,21300,21300,21300,21300,51
20241007,113700,913253260,21300,21300,21300,21300,7
20241007,113600,913104160,21300,21300,21300,21300,0
20241007,113500,913104160,21300,21250,21300,21250,9
20241007,113400,912912560,21250,21250,21250,21250,5
20241007,113300,912806310,21150,21300,21300,21100,214
20241007,113200,908275210,21200,21300,21300,21200,508
20241007,113100,897485460,21300,21300,21300,21300,0
20241007,113000,897485460,21300,21300,21300,21300,0
20241007,112900,897485460,21300,21350,21350,21300,30
20241007,112800,896846260,21350,21350,21350,21350,106
20241007,112700,894583160,21350,21400,21400,21350,118
20241007,112600,892063260,21450,21400,21450,21400,46
20241007,112500,891078760,21450,21450,21450,21450,6
20241007,112400,890950060,21400,21400,21400,21400,10
20241007,112300,890736060,21400,21400,21400,21400,12
20241007,112200,890479260,21450,21400,21450,21400,6
20241007,112100,890350660,21450,21450,21450,21450,3
20241007,112000,890286310,21450,21450,21450,21450,0
20241007,111900,890286310,21450,21450,21450,21450,0
20241007,111800,890286310,21450,21450,21450,21450,0
20241007,111700,890286310,21450,21450,21450,21450,0
20241007,111600,890286310,21450,21450,21450,21450,3
20241007,111500,890221960,21450,21400,21450,21400,6
20241007,111400,890093510,21300,21300,21300,21300,18
20241007,111300,889710110,21350,21350,21350,21350,15
20241007,111200,889389860,21350,21400,21400,21350,98
20241007,111100,887295660,21400,21400,21400,21400,5
20241007,111000,887188660,21450,21450,21450,21450,1
20241007,110900,887167210,21450,21450,21450,21450,70
20241007,110800,885665710,21450,21400,21450,21400,10
20241007,110700,885451610,21300,21450,21450,21300,215
20241007,110600,880845110,21450,21450,21450,21450,0
20241007,110500,880845110,21450,21450,21500,21400,227
20241007,110400,875974910,21500,21500,21500,21500,0
20241007,110300,875974910,21500,21500,21500,21450,331
20241007,110200,868872160,21500,21500,21500,21500,163
20241007,110100,865367660,21500,21500,21500,21500,281
20241007,110000,859326160,21500,21450,21500,21450,1206
20241007,105900,833398810,21500,21350,21500,21350,693
20241007,105800,818560010,21300,21350,21350,21300,16
20241007,105700,818219160,21300,21300,21300,21250,636
20241007,105600,804677610,21300,21300,21300,21300,0
20241007,105500,804677610,21300,21350,21350,21300,25
20241007,105400,804144910,21300,21300,21350,21300,140
20241007,105300,801162710,21300,21300,21300,21300,15
20241007,105200,800843210,21300,21300,21300,21300,4
20241007,105100,800758010,21350,21400,21400,21350,4
20241007,105000,800672560,21400,21400,21400,21350,22
20241007,104900,800201810,21400,21250,21400,21250,122
20241007,104800,797608060,21300,21300,21300,21300,1
20241007,104700,797586760,21300,21300,21300,21300,10
20241007,104600,797373760,21250,21250,21250,21250,2
20241007,104500,797331260,21250,21250,21300,21250,54
20241007,104400,796183660,21300,21300,21300,21300,39
20241007,104300,795352960,21300,21350,21350,21300,116
20241007,104200,792876560,21400,21400,21400,21400,105
20241007,104100,790629560,21450,21450,21450,21450,1
20241007,104000,790608110,21450,21400,21450,21400,1265
20241007,103900,763486410,21350,21350,21350,21350,12
20241007,103800,763230210,21400,21400,21400,21400,0
20241007,103700,763230210,21400,21400,21400,21350,320
20241007,103600,756393060,21400,21400,21400,21400,70
20241007,103500,754895060,21400,21400,21400,21400,200
20241007,103400,750615060,21400,21300,21400,21300,184
20241007,103300,746689060,21250,21250,21250,21250,0
20241007,103200,746689060,21250,21300,21300,21250,528
20241007,103100,735447660,21300,21300,21300,21300,1
20241007,103000,735426360,21350,21350,21350,21350,66
20241007,102900,734017260,21400,21400,21400,21400,2
20241007,102800,733974460,21300,21300,21300,21300,7
20241007,102700,733825360,21400,21400,21400,21400,4
20241007,102600,733739760,21350,21350,21350,21350,0
20241007,102500,733739760,21350,21350,21350,21350,55
20241007,102400,732565510,21250,21250,21250,21250,30
20241007,102300,731928010,21250,21250,21250,21250,13
20241007,102200,731651760,21400,21400,21400,21400,186
20241007,102100,727671360,21400,21300,21400,21300,302
20241007,102000,721224060,21250,21200,21250,21200,105
20241007,101900,718997760,21250,21250,21250,21250,30
20241007,101800,718360260,21250,21200,21250,21200,59
20241007,101700,717108960,21200,21250,21300,21200,316
20241007,101600,710402310,21200,21400,21400,21200,755
20241007,101500,694335810,21400,21400,21400,21400,158
20241007,101400,690954610,21450,21400,21450,21400,181
20241007,101300,687076160,21450,21450,21450,21450,151
20241007,101200,683837210,21450,21400,21450,21400,472
20241007,101100,673718160,21450,21400,21450,21400,119
20241007,101000,671171460,21450,21550,21550,21450,480
20241007,100900,660851360,21600,21550,21600,21500,984
20241007,100800,639647460,21600,21400,21650,21400,1529
20241007,100700,606656210,21500,21400,21500,21400,3028
20241007,100600,541629910,21350,21350,21400,21250,746
20241007,100500,525694310,21250,21250,21350,21250,1903
20241007,100400,485147610,21250,21150,21300,21150,260
20241007,100300,479635010,21200,21200,21250,21200,2081
20241007,100200,435504710,21300,21300,21300,21300,0
20241007,100100,435504710,21300,21200,21300,21200,290
20241007,100000,429340760,21200,21250,21300,21200,205
20241007,095900,424984560,21250,21300,21300,21250,98
20241007,095800,422897560,21300,21200,21350,21200,275
20241007,095700,417051010,21250,21200,21250,21200,142
20241007,095600,414036510,21250,21300,21300,21250,106
20241007,095500,411781210,21400,21350,21400,21300,407
20241007,095400,403086760,21350,21300,21350,21300,289
20241007,095300,396918560,21300,21400,21400,21300,151
20241007,095200,393691960,21450,21150,21450,21150,3145
20241007,095100,326783510,21150,21100,21150,21100,401
20241007,095000,318302410,21100,21100,21200,21100,516
20241007,094900,307390060,21150,21000,21150,21000,656
20241007,094800,293571060,21000,21000,21000,21000,432
20241007,094700,284499060,21050,21000,21050,21000,11
20241007,094600,284267560,21050,21050,21100,21050,534
20241007,094500,273018760,21050,21000,21050,21000,735
20241007,094400,257566960,21000,21000,21050,21000,256
20241007,094300,252190910,21000,21000,21000,21000,107
20241007,094200,249943910,21100,21050,21100,21050,196
20241007,094100,245808860,21050,21050,21100,21050,575
20241007,094000,233678310,21100,20950,21100,20900,2405
20241007,093900,183193160,20950,20800,20950,20800,505
20241007,093800,172669410,20700,20700,20700,20700,32
20241007,093700,172007010,20850,20850,20850,20850,11
20241007,093600,171777660,20800,20800,20800,20800,217
20241007,093500,167264060,20800,20850,20850,20750,580
20241007,093400,155211760,20850,20750,20900,20750,1667
20241007,093300,120492510,20800,20700,20800,20700,500
20241007,093200,110104760,20700,20700,20700,20700,10
20241007,093100,109897760,20750,20600,20750,20600,366
20241007,093000,102330360,20600,20500,20600,20500,142
20241007,092900,99412210,20500,20400,20550,20400,755
20241007,092800,83951760,20400,20300,20400,20300,228
20241007,092700,79311310,20300,20300,20300,20300,13
20241007,092600,79047410,20300,20300,20300,20300,0
20241007,092500,79047410,20300,20300,20300,20300,20
20241007,092400,78641410,20250,20250,20250,20250,0
20241007,092300,78641410,20250,20250,20250,20250,0
20241007,092200,78641410,20250,20250,20250,20250,301
20241007,092100,72546160,20250,20250,20250,20250,10
20241007,092000,72343660,20250,20250,20250,20250,11
20241007,091900,72120910,20250,20250,20250,20250,5
20241007,091800,72019660,20300,20300,20300,20300,84
20241007,091700,70314460,20350,20250,20350,20250,88
20241007,091600,68528110,20250,20250,20250,20250,116
20241007,091500,66179110,20300,20300,20300,20300,93
20241007,091400,64291210,20300,20300,20300,20300,41
20241007,091300,63458910,20300,20300,20300,20300,0
20241007,091200,63458910,20300,20250,20300,20250,83
20241007,091100,61777610,20300,20200,20300,20200,302
20241007,091000,55667110,20250,20150,20250,20150,178
20241007,090900,52063910,20100,20050,20100,20050,101
20241007,090800,50035810,20050,20100,20100,20050,300
20241007,090700,44010810,20100,20100,20100,20100,80
20241007,090600,42402810,20100,20100,20150,20100,87
20241007,090500,40651060,20250,20250,20250,20250,1
20241007,090400,40630810,20050,20000,20050,20000,333
20241007,090300,33967810,19980,19980,19980,19980,20
20241007,090200,33568210,19980,19990,19990,19980,30
20241007,090100,32968710,19900,19910,19910,19900,195
20241007,090000,29087510,19950,19710,19950,19710,1472
Reference in New Issue Copy Permalink