Files
KissMeData/006040/min/candle-20231024.csv
2024-11-17 15:27:48 +09:00

586 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184300,726509600,28500,28500,28500,28500,209
20231024,184200,726509600,28500,28500,28500,28500,0
20231024,184100,726509600,28500,28500,28500,28500,0
20231024,184000,726509600,28500,28500,28500,28500,0
20231024,183900,726509600,28500,28500,28500,28500,0
20231024,183800,726509600,28500,28500,28500,28500,0
20231024,183700,726509600,28500,28500,28500,28500,0
20231024,183600,726509600,28500,28500,28500,28500,0
20231024,183500,726509600,28500,28500,28500,28500,0
20231024,183400,726509600,28500,28500,28500,28500,0
20231024,183300,726509600,28500,28500,28500,28500,0
20231024,183200,726509600,28500,28500,28500,28500,0
20231024,183100,726509600,28500,28500,28500,28500,0
20231024,183000,726509600,28500,28500,28500,28500,0
20231024,182900,726509600,28500,28500,28500,28500,0
20231024,182800,726509600,28500,28500,28500,28500,0
20231024,182700,726509600,28500,28500,28500,28500,0
20231024,182600,726509600,28500,28500,28500,28500,0
20231024,182500,726509600,28500,28500,28500,28500,0
20231024,182400,726509600,28500,28500,28500,28500,0
20231024,182300,726509600,28500,28500,28500,28500,0
20231024,182200,726509600,28500,28500,28500,28500,0
20231024,182100,726509600,28500,28500,28500,28500,0
20231024,182000,726509600,28500,28500,28500,28500,0
20231024,181900,726509600,28500,28500,28500,28500,0
20231024,181800,726509600,28500,28500,28500,28500,0
20231024,181700,726509600,28500,28500,28500,28500,0
20231024,181600,726509600,28500,28500,28500,28500,0
20231024,181500,726509600,28500,28500,28500,28500,0
20231024,181400,726509600,28500,28500,28500,28500,0
20231024,181300,726509600,28500,28500,28500,28500,209
20231024,181200,726509600,28500,28500,28500,28500,0
20231024,181100,726509600,28500,28500,28500,28500,0
20231024,181000,726509600,28500,28500,28500,28500,0
20231024,180900,726509600,28500,28500,28500,28500,0
20231024,180800,726509600,28500,28500,28500,28500,0
20231024,180700,726509600,28500,28500,28500,28500,0
20231024,180600,726509600,28500,28500,28500,28500,0
20231024,180500,726509600,28500,28500,28500,28500,0
20231024,180400,726509600,28500,28500,28500,28500,0
20231024,180300,726509600,28500,28500,28500,28500,0
20231024,180200,726509600,28500,28500,28500,28500,0
20231024,180100,726509600,28500,28500,28500,28500,0
20231024,180000,726509600,28500,28500,28500,28500,0
20231024,175900,726509600,28500,28500,28500,28500,0
20231024,175800,726509600,28500,28500,28500,28500,0
20231024,175700,726509600,28500,28500,28500,28500,0
20231024,175600,726509600,28500,28500,28500,28500,0
20231024,175500,726509600,28500,28500,28500,28500,0
20231024,175400,726509600,28500,28500,28500,28500,0
20231024,175300,726509600,28500,28500,28500,28500,0
20231024,175200,726509600,28500,28500,28500,28500,0
20231024,175100,726509600,28500,28500,28500,28500,0
20231024,175000,726509600,28500,28500,28500,28500,0
20231024,174900,726509600,28500,28500,28500,28500,0
20231024,174800,726509600,28500,28500,28500,28500,0
20231024,174700,726509600,28500,28500,28500,28500,0
20231024,174600,726509600,28500,28500,28500,28500,0
20231024,174500,726509600,28500,28500,28500,28500,0
20231024,174400,726509600,28500,28500,28500,28500,0
20231024,174300,726509600,28500,28500,28500,28500,209
20231024,174200,726509600,28500,28500,28500,28500,0
20231024,174100,726509600,28500,28500,28500,28500,0
20231024,174000,726509600,28500,28500,28500,28500,0
20231024,173900,726509600,28500,28500,28500,28500,0
20231024,173800,726509600,28500,28500,28500,28500,0
20231024,173700,726509600,28500,28500,28500,28500,0
20231024,173600,726509600,28500,28500,28500,28500,0
20231024,173500,726509600,28500,28500,28500,28500,0
20231024,173400,726509600,28500,28500,28500,28500,0
20231024,173300,726509600,28500,28500,28500,28500,0
20231024,173200,726509600,28500,28500,28500,28500,0
20231024,173100,726509600,28500,28500,28500,28500,0
20231024,173000,726509600,28500,28500,28500,28500,0
20231024,172900,726509600,28500,28500,28500,28500,0
20231024,172800,726509600,28500,28500,28500,28500,0
20231024,172700,726509600,28500,28500,28500,28500,0
20231024,172600,726509600,28500,28500,28500,28500,0
20231024,172500,726509600,28500,28500,28500,28500,0
20231024,172400,726509600,28500,28500,28500,28500,0
20231024,172300,726509600,28500,28500,28500,28500,0
20231024,172200,726509600,28500,28500,28500,28500,0
20231024,172100,726509600,28500,28500,28500,28500,0
20231024,172000,726509600,28500,28500,28500,28500,0
20231024,171900,726509600,28500,28500,28500,28500,0
20231024,171800,726509600,28500,28500,28500,28500,0
20231024,171700,726509600,28500,28500,28500,28500,0
20231024,171600,726509600,28500,28500,28500,28500,0
20231024,171500,726509600,28500,28500,28500,28500,0
20231024,171400,726509600,28500,28500,28500,28500,0
20231024,171300,726509600,28500,28500,28500,28500,209
20231024,171200,726509600,28500,28500,28500,28500,0
20231024,171100,726509600,28500,28500,28500,28500,0
20231024,171000,726509600,28500,28500,28500,28500,0
20231024,170900,726509600,28500,28500,28500,28500,0
20231024,170800,726509600,28500,28500,28500,28500,0
20231024,170700,726509600,28500,28500,28500,28500,0
20231024,170600,726509600,28500,28500,28500,28500,0
20231024,170500,726509600,28500,28500,28500,28500,0
20231024,170400,726509600,28500,28500,28500,28500,0
20231024,170300,726509600,28500,28500,28500,28500,0
20231024,170200,726509600,28500,28500,28500,28500,0
20231024,170100,726509600,28500,28500,28500,28500,0
20231024,170000,726509600,28500,28500,28500,28500,0
20231024,165900,726509600,28500,28500,28500,28500,0
20231024,165800,726509600,28500,28500,28500,28500,0
20231024,165700,726509600,28500,28500,28500,28500,0
20231024,165600,726509600,28500,28500,28500,28500,0
20231024,165500,726509600,28500,28500,28500,28500,0
20231024,165400,726509600,28500,28500,28500,28500,0
20231024,165300,726509600,28500,28500,28500,28500,0
20231024,165200,726509600,28500,28500,28500,28500,0
20231024,165100,726509600,28500,28500,28500,28500,0
20231024,165000,726509600,28500,28500,28500,28500,0
20231024,164900,726509600,28500,28500,28500,28500,0
20231024,164800,726509600,28500,28500,28500,28500,0
20231024,164700,726509600,28500,28500,28500,28500,0
20231024,164600,726509600,28500,28500,28500,28500,0
20231024,164500,726509600,28500,28500,28500,28500,0
20231024,164400,726509600,28500,28500,28500,28500,0
20231024,164300,726509600,28500,28500,28500,28500,209
20231024,164200,726509600,28500,28500,28500,28500,0
20231024,164100,726509600,28500,28500,28500,28500,0
20231024,164000,726509600,28500,28500,28500,28500,0
20231024,163900,726509600,28500,28500,28500,28500,0
20231024,163800,726509600,28500,28500,28500,28500,0
20231024,163700,726509600,28500,28500,28500,28500,0
20231024,163600,726509600,28500,28500,28500,28500,0
20231024,163500,726509600,28500,28500,28500,28500,0
20231024,163400,726509600,28500,28500,28500,28500,0
20231024,163300,726509600,28500,28500,28500,28500,0
20231024,163200,726509600,28500,28500,28500,28500,0
20231024,163100,726509600,28500,28500,28500,28500,0
20231024,163000,726509600,28500,28500,28500,28500,0
20231024,162900,726509600,28500,28500,28500,28500,0
20231024,162800,726509600,28500,28500,28500,28500,0
20231024,162700,726509600,28500,28500,28500,28500,0
20231024,162600,726509600,28500,28500,28500,28500,0
20231024,162500,726509600,28500,28500,28500,28500,0
20231024,162400,726509600,28500,28500,28500,28500,0
20231024,162300,726509600,28500,28500,28500,28500,0
20231024,162200,726509600,28500,28500,28500,28500,0
20231024,162100,726509600,28500,28500,28500,28500,0
20231024,162000,726509600,28500,28500,28500,28500,0
20231024,161900,726509600,28500,28500,28500,28500,0
20231024,161800,726509600,28500,28500,28500,28500,0
20231024,161700,726509600,28500,28500,28500,28500,0
20231024,161600,726509600,28500,28500,28500,28500,0
20231024,161500,726509600,28500,28500,28500,28500,0
20231024,161400,726509600,28500,28500,28500,28500,0
20231024,161300,726509600,28500,28500,28500,28500,209
20231024,161200,726509600,28500,28500,28500,28500,0
20231024,161100,726509600,28500,28500,28500,28500,0
20231024,161000,726509600,28500,28500,28500,28500,0
20231024,160900,726509600,28500,28500,28500,28500,0
20231024,160800,726509600,28500,28500,28500,28500,0
20231024,160700,726509600,28500,28500,28500,28500,0
20231024,160600,726509600,28500,28500,28500,28500,0
20231024,160500,726509600,28500,28500,28500,28500,0
20231024,160400,726509600,28500,28500,28500,28500,0
20231024,160300,726509600,28500,28500,28500,28500,0
20231024,160200,726509600,28500,28500,28500,28500,0
20231024,160100,726509600,28500,28500,28500,28500,0
20231024,160000,726509600,28500,28500,28500,28500,0
20231024,155900,726509600,28500,28500,28500,28500,0
20231024,155800,726509600,28500,28500,28500,28500,0
20231024,155700,726509600,28500,28500,28500,28500,0
20231024,155600,726509600,28500,28500,28500,28500,0
20231024,155500,726509600,28500,28500,28500,28500,0
20231024,155400,726509600,28500,28500,28500,28500,0
20231024,155300,726509600,28500,28500,28500,28500,0
20231024,155200,726509600,28500,28500,28500,28500,0
20231024,155100,726509600,28500,28500,28500,28500,0
20231024,155000,726509600,28500,28500,28500,28500,0
20231024,154900,726509600,28500,28500,28500,28500,0
20231024,154800,726509600,28500,28500,28500,28500,0
20231024,154700,726509600,28500,28500,28500,28500,0
20231024,154600,726509600,28500,28500,28500,28500,0
20231024,154500,726509600,28500,28500,28500,28500,0
20231024,154400,726509600,28500,28500,28500,28500,0
20231024,154300,726509600,28500,28500,28500,28500,209
20231024,154200,726509600,28500,28500,28500,28500,0
20231024,154100,726509600,28500,28500,28500,28500,0
20231024,154000,726509600,28500,28500,28500,28500,0
20231024,153900,726509600,28500,28500,28500,28500,0
20231024,153800,726509600,28500,28500,28500,28500,0
20231024,153700,726509600,28500,28500,28500,28500,0
20231024,153600,726509600,28500,28500,28500,28500,0
20231024,153500,726509600,28500,28500,28500,28500,0
20231024,153400,726509600,28500,28500,28500,28500,0
20231024,153300,726509600,28500,28500,28500,28500,0
20231024,153200,726509600,28500,28500,28500,28500,0
20231024,153100,726509600,28500,28500,28500,28500,0
20231024,153000,726509600,28500,28500,28500,28500,209
20231024,152900,720553100,28500,28500,28500,28500,0
20231024,152800,720553100,28500,28500,28500,28500,0
20231024,152700,720553100,28500,28500,28500,28500,0
20231024,152600,720553100,28500,28500,28500,28500,0
20231024,152500,720553100,28500,28500,28500,28500,0
20231024,152400,720553100,28500,28500,28500,28500,0
20231024,152300,720553100,28500,28500,28500,28500,0
20231024,152200,720553100,28500,28500,28500,28500,0
20231024,152100,720553100,28500,28500,28500,28500,0
20231024,152000,720553100,28500,28500,28500,28500,0
20231024,151900,720553100,28500,28500,28500,28350,134
20231024,151800,716748950,28500,28500,28500,28450,77
20231024,151700,714556000,28500,28450,28500,28450,20
20231024,151600,713986500,28450,28500,28500,28450,15
20231024,151500,713559150,28500,28500,28500,28500,121
20231024,151400,710110650,28500,28500,28500,28500,408
20231024,151300,698482650,28500,28500,28500,28500,6
20231024,151200,698311650,28500,28500,28500,28500,1
20231024,151100,698283150,28500,28500,28500,28500,486
20231024,151000,684432150,28400,28400,28400,28400,2
20231024,150900,684375350,28400,28450,28450,28400,456
20231024,150800,671402200,28450,28450,28450,28450,1
20231024,150700,671373750,28450,28450,28450,28450,561
20231024,150600,655413300,28450,28450,28450,28450,16
20231024,150500,654958100,28500,28500,28500,28500,846
20231024,150400,630847100,28500,28350,28500,28350,182
20231024,150300,625664200,28400,28400,28400,28400,51
20231024,150200,624215800,28500,28300,28500,28300,501
20231024,150100,609963900,28400,28400,28400,28400,0
20231024,150000,609963900,28400,28300,28400,28300,3
20231024,145900,609878900,28400,28300,28400,28300,42
20231024,145800,608688100,28350,28350,28350,28350,362
20231024,145700,598425400,28400,28400,28400,28400,33
20231024,145600,597488200,28400,28400,28400,28400,48
20231024,145500,596125000,28400,28350,28450,28350,8
20231024,145400,595897800,28450,28450,28450,28450,1
20231024,145300,595869350,28400,28400,28400,28400,33
20231024,145200,594932150,28350,28400,28400,28350,54
20231024,145100,593399300,28600,28350,28600,28350,1000
20231024,145000,564832850,28350,28350,28550,28350,1055
20231024,144900,534736850,28250,28250,28700,28250,1011
20231024,144800,505969550,28200,28200,28200,28200,0
20231024,144700,505969550,28200,28200,28200,28200,2
20231024,144600,505913150,28250,28300,28300,28250,30
20231024,144500,505065450,28350,28350,28350,28350,0
20231024,144400,505065450,28350,28350,28350,28350,100
20231024,144300,502230450,28300,28050,28300,28050,1046
20231024,144200,472781700,28050,28050,28050,28050,7
20231024,144100,472585350,28050,28050,28050,28050,29
20231024,144000,471771900,28050,28050,28050,28050,0
20231024,143900,471771900,28050,28050,28050,28050,0
20231024,143800,471771900,28050,28000,28050,28000,162
20231024,143700,467227900,28000,28000,28000,28000,2
20231024,143600,467171900,28000,28000,28000,28000,2
20231024,143500,467115900,28000,28000,28000,28000,4
20231024,143400,467003900,28000,28000,28050,28000,24
20231024,143300,466331750,28000,28000,28000,28000,4
20231024,143200,466219750,28050,28000,28050,28000,30
20231024,143100,465379700,28000,28000,28000,28000,11
20231024,143000,465071700,28000,28000,28000,28000,2
20231024,142900,465015700,28000,28000,28000,28000,4
20231024,142800,464903700,28050,28050,28050,28050,54
20231024,142700,463389000,28050,28050,28050,28050,26
20231024,142600,462659700,28050,28050,28050,28050,2
20231024,142500,462603600,28100,28100,28100,28050,7
20231024,142400,462407000,28050,28050,28050,28050,4
20231024,142300,462294800,28100,28100,28100,28100,0
20231024,142200,462294800,28100,28100,28100,28100,0
20231024,142100,462294800,28100,28100,28100,28100,0
20231024,142000,462294800,28100,28100,28100,28100,0
20231024,141900,462294800,28100,28100,28100,28100,0
20231024,141800,462294800,28100,28100,28100,28100,0
20231024,141700,462294800,28100,28100,28100,28100,0
20231024,141600,462294800,28100,28100,28100,28100,2
20231024,141500,462238600,28100,28100,28100,28100,101
20231024,141400,459400500,28100,28100,28100,28100,0
20231024,141300,459400500,28100,28100,28100,28100,342
20231024,141200,449790300,28050,28050,28050,28050,0
20231024,141100,449790300,28050,28050,28050,28050,362
20231024,141000,439636200,28000,28000,28000,28000,118
20231024,140900,436332200,28000,28000,28000,28000,40
20231024,140800,435212200,28050,28050,28050,28050,0
20231024,140700,435212200,28050,28050,28050,28050,0
20231024,140600,435212200,28050,28050,28050,28050,130
20231024,140500,431565700,28050,28050,28050,28050,134
20231024,140400,427807000,28050,28050,28050,28050,0
20231024,140300,427807000,28050,28050,28050,28050,300
20231024,140200,419392000,28000,28000,28000,28000,0
20231024,140100,419392000,28000,28000,28000,28000,1
20231024,140000,419364000,28100,28100,28100,28100,1
20231024,135900,419335900,28100,28100,28100,28100,100
20231024,135800,416525900,28100,28100,28100,28100,0
20231024,135700,416525900,28100,28100,28100,28100,0
20231024,135600,416525900,28100,28000,28100,28000,425
20231024,135500,404620800,28000,28000,28000,28000,40
20231024,135400,403500800,28000,28000,28000,28000,336
20231024,135300,394092800,27950,27950,27950,27950,160
20231024,135200,389620800,27900,27900,27900,27900,0
20231024,135100,389620800,27900,27900,27900,27900,59
20231024,135000,387974700,27900,27900,27900,27900,0
20231024,134900,387974700,27900,27900,27900,27900,100
20231024,134800,385184700,27900,27900,27900,27900,37
20231024,134700,384152400,27900,27900,27900,27900,300
20231024,134600,375782400,27900,27900,27900,27900,0
20231024,134500,375782400,27900,27900,27900,27900,0
20231024,134400,375782400,27900,27900,27900,27900,8
20231024,134300,375559200,27900,27900,27900,27900,0
20231024,134200,375559200,27900,27900,27900,27900,8
20231024,134100,375336000,27900,27900,27900,27900,140
20231024,134000,371430000,27900,27900,27900,27900,6
20231024,133900,371262600,27900,27900,27900,27900,0
20231024,133800,371262600,27900,27900,27900,27900,8
20231024,133700,371039400,27900,27900,27900,27900,5
20231024,133600,370899900,27900,27900,27900,27900,200
20231024,133500,365319900,27850,27850,27850,27850,0
20231024,133400,365319900,27850,27850,27850,27850,179
20231024,133300,360334750,27900,27900,27900,27900,1
20231024,133200,360306850,27850,27850,27850,27850,0
20231024,133100,360306850,27850,27850,27850,27850,0
20231024,133000,360306850,27850,27850,27850,27850,24
20231024,132900,359638450,27850,27850,27850,27850,0
20231024,132800,359638450,27850,27850,27850,27850,46
20231024,132700,358357350,27850,27850,27850,27850,160
20231024,132600,353901350,27800,27800,27800,27800,0
20231024,132500,353901350,27800,27800,27800,27800,8
20231024,132400,353678950,27850,27850,27850,27850,27
20231024,132300,352927000,27800,27800,27800,27800,5
20231024,132200,352788000,27850,27850,27850,27850,4
20231024,132100,352676600,27850,27850,27850,27850,1
20231024,132000,352648750,27850,27850,27850,27850,0
20231024,131900,352648750,27850,27850,27850,27850,4
20231024,131800,352537350,27800,27800,27800,27800,0
20231024,131700,352537350,27800,27800,27800,27800,0
20231024,131600,352537350,27800,27800,27800,27800,0
20231024,131500,352537350,27800,27800,27800,27800,0
20231024,131400,352537350,27800,27800,27800,27800,49
20231024,131300,351175150,27850,27850,27850,27850,1
20231024,131200,351147300,27800,27800,27800,27800,0
20231024,131100,351147300,27800,27800,27800,27800,20
20231024,131000,350591300,27800,27800,27800,27800,9
20231024,130900,350341100,27850,27850,27850,27850,0
20231024,130800,350341100,27850,27850,27850,27850,0
20231024,130700,350341100,27850,27850,27850,27850,2
20231024,130600,350285400,27800,27800,27800,27800,1
20231024,130500,350257600,27850,27850,27850,27850,0
20231024,130400,350257600,27850,27850,27850,27850,0
20231024,130300,350257600,27850,27850,27850,27850,0
20231024,130200,350257600,27850,27850,27850,27850,0
20231024,130100,350257600,27850,27850,27850,27850,204
20231024,130000,344576200,27850,27850,27850,27850,0
20231024,125900,344576200,27850,27850,27850,27850,0
20231024,125800,344576200,27850,27850,27850,27850,0
20231024,125700,344576200,27850,27850,27850,27850,200
20231024,125600,339006200,27850,27850,27850,27850,0
20231024,125500,339006200,27850,27850,27850,27850,0
20231024,125400,339006200,27850,27850,27850,27850,0
20231024,125300,339006200,27850,27850,27850,27850,0
20231024,125200,339006200,27850,27850,27850,27850,28
20231024,125100,338226400,27850,27850,27850,27850,0
20231024,125000,338226400,27850,27850,27850,27850,42
20231024,124900,337056700,27850,27850,27850,27850,214
20231024,124800,331096800,27800,27800,27800,27800,5
20231024,124700,330957800,27850,27850,27850,27850,0
20231024,124600,330957800,27850,27800,27850,27800,31
20231024,124500,330095950,27850,27800,27850,27800,131
20231024,124400,326453250,27750,27750,27750,27750,10
20231024,124300,326175750,27800,27750,27800,27750,12
20231024,124200,325842250,27750,27750,27750,27750,59
20231024,124100,324205000,27750,27750,27750,27750,8
20231024,124000,323983000,27800,27800,27800,27800,0
20231024,123900,323983000,27800,27800,27800,27800,18
20231024,123800,323482600,27750,27750,27750,27750,0
20231024,123700,323482600,27750,27750,27750,27750,5
20231024,123600,323343850,27750,27750,27750,27750,0
20231024,123500,323343850,27750,27750,27750,27750,0
20231024,123400,323343850,27750,27750,27750,27750,5
20231024,123300,323205100,27800,27800,27800,27800,0
20231024,123200,323205100,27800,27800,27800,27800,6
20231024,123100,323038300,27750,27750,27750,27750,0
20231024,123000,323038300,27750,27750,27750,27750,9
20231024,122900,322788550,27750,27750,27750,27750,29
20231024,122800,321983800,27850,27850,27850,27850,0
20231024,122700,321983800,27850,27850,27850,27850,0
20231024,122600,321983800,27850,27850,27850,27850,0
20231024,122500,321983800,27850,27850,27850,27850,3
20231024,122400,321900250,27800,27800,27800,27750,37
20231024,122300,320872500,27800,27800,27800,27800,6
20231024,122200,320705700,27800,27800,27800,27800,0
20231024,122100,320705700,27800,27800,27800,27800,193
20231024,122000,315340300,27850,27850,27850,27850,4
20231024,121900,315228900,27850,27850,27850,27850,0
20231024,121800,315228900,27850,27850,27850,27850,0
20231024,121700,315228900,27850,27850,27850,27850,4
20231024,121600,315117500,27800,27800,27800,27800,0
20231024,121500,315117500,27800,27800,27800,27800,0
20231024,121400,315117500,27800,27800,27800,27800,10
20231024,121300,314839500,27800,27800,27800,27800,0
20231024,121200,314839500,27800,27800,27800,27800,0
20231024,121100,314839500,27800,27800,27800,27800,17
20231024,121000,314366900,27850,27850,27850,27850,1
20231024,120900,314339050,27800,27800,27800,27800,0
20231024,120800,314339050,27800,27800,27800,27800,1
20231024,120700,314311250,27800,27800,27800,27800,0
20231024,120600,314311250,27800,27800,27800,27800,30
20231024,120500,313477250,27850,27850,27850,27850,0
20231024,120400,313477250,27850,27850,27850,27850,0
20231024,120300,313477250,27850,27800,27850,27800,7
20231024,120200,313282550,27800,27800,27800,27800,0
20231024,120100,313282550,27800,27800,27800,27800,6
20231024,120000,313115750,27800,27800,27800,27800,0
20231024,115900,313115750,27800,27800,27800,27800,25
20231024,115800,312420750,27800,27800,27800,27800,1
20231024,115700,312392950,27850,27850,27850,27850,30
20231024,115600,311557450,27850,27850,27850,27850,0
20231024,115500,311557450,27850,27850,27850,27850,501
20231024,115400,297604600,27900,27900,27900,27900,1
20231024,115300,297576700,27900,27900,27900,27900,9
20231024,115200,297325600,27900,27900,27900,27900,14
20231024,115100,296935000,27900,27900,27900,27900,0
20231024,115000,296935000,27900,27900,27900,27900,5
20231024,114900,296795500,27900,27900,27900,27900,4
20231024,114800,296683900,27850,27850,27850,27850,0
20231024,114700,296683900,27850,27850,27850,27850,0
20231024,114600,296683900,27850,27850,27850,27850,0
20231024,114500,296683900,27850,27850,27850,27850,0
20231024,114400,296683900,27850,27850,27850,27850,0
20231024,114300,296683900,27850,27850,27850,27850,447
20231024,114200,284234950,27850,27850,27850,27850,0
20231024,114100,284234950,27850,27850,27850,27850,0
20231024,114000,284234950,27850,27850,27850,27850,1
20231024,113900,284207100,27850,27850,27850,27850,1
20231024,113800,284179250,27850,27850,27850,27850,1
20231024,113700,284151400,27800,27800,27800,27800,0
20231024,113600,284151400,27800,27800,27800,27800,0
20231024,113500,284151400,27800,27800,27800,27800,0
20231024,113400,284151400,27800,27800,27800,27800,0
20231024,113300,284151400,27800,27850,27850,27800,95
20231024,113200,281506700,27850,27850,27850,27850,0
20231024,113100,281506700,27850,27850,27850,27850,0
20231024,113000,281506700,27850,27850,27850,27850,0
20231024,112900,281506700,27850,27850,27850,27850,81
20231024,112800,279250850,27800,27800,27800,27800,0
20231024,112700,279250850,27800,27800,27800,27800,0
20231024,112600,279250850,27800,27800,27800,27800,0
20231024,112500,279250850,27800,27800,27800,27800,0
20231024,112400,279250850,27800,27800,27800,27800,0
20231024,112300,279250850,27800,27800,27800,27800,17
20231024,112200,278778250,27800,27800,27800,27800,101
20231024,112100,275970450,27750,27700,27750,27700,290
20231024,112000,267923450,27700,27700,27700,27700,0
20231024,111900,267923450,27700,27700,27700,27700,0
20231024,111800,267923450,27700,27700,27700,27700,0
20231024,111700,267923450,27700,27700,27700,27700,0
20231024,111600,267923450,27700,27700,27700,27700,0
20231024,111500,267923450,27700,27700,27700,27700,29
20231024,111400,267120150,27750,27750,27750,27750,0
20231024,111300,267120150,27750,27750,27750,27750,200
20231024,111200,261570150,27700,27700,27700,27700,0
20231024,111100,261570150,27700,27700,27700,27700,5
20231024,111000,261431650,27750,27750,27750,27750,1
20231024,110900,261403900,27700,27750,27750,27700,144
20231024,110800,257414700,27750,27750,27750,27750,8
20231024,110700,257192700,27800,27800,27800,27800,1
20231024,110600,257164900,27800,27800,27800,27800,1
20231024,110500,257137100,27700,27700,27700,27700,0
20231024,110400,257137100,27700,27700,27700,27700,0
20231024,110300,257137100,27700,27700,27700,27700,0
20231024,110200,257137100,27700,27700,27700,27700,5
20231024,110100,256998600,27850,27850,27850,27850,0
20231024,110000,256998600,27850,27850,27850,27850,0
20231024,105900,256998600,27850,27700,27850,27700,12
20231024,105800,256665850,27800,27800,27800,27800,1
20231024,105700,256638050,27700,27700,27700,27700,17
20231024,105600,256167150,27700,27750,27750,27700,200
20231024,105500,250626800,27800,27800,27800,27800,0
20231024,105400,250626800,27800,27800,27800,27800,11
20231024,105300,250321000,27800,27800,27800,27800,1
20231024,105200,250293200,27700,27700,27700,27700,0
20231024,105100,250293200,27700,27700,27700,27700,44
20231024,105000,249074400,27750,27750,27750,27750,30
20231024,104900,248241900,27750,27750,27750,27750,217
20231024,104800,242220150,27750,27750,27750,27750,0
20231024,104700,242220150,27750,27750,27750,27750,226
20231024,104600,235948650,27750,27750,27750,27750,8
20231024,104500,235726650,27750,27750,27750,27750,8
20231024,104400,235504650,27750,27750,27750,27750,2
20231024,104300,235449150,27750,27750,27750,27750,9
20231024,104200,235199400,27750,27750,27750,27750,2
20231024,104100,235143900,27750,27750,27750,27750,4
20231024,104000,235032900,27750,27750,27750,27750,0
20231024,103900,235032900,27750,27750,27750,27750,2
20231024,103800,234977400,27800,27800,27800,27800,207
20231024,103700,229222800,27800,27800,27800,27800,416
20231024,103600,217658000,27800,27800,27800,27800,1
20231024,103500,217630200,27800,27850,27850,27800,31
20231024,103400,216766900,27850,27850,27850,27850,0
20231024,103300,216766900,27850,27850,27850,27850,2
20231024,103200,216711200,27900,27850,27900,27850,3
20231024,103100,216627600,27850,27850,27850,27850,0
20231024,103000,216627600,27850,27800,27900,27800,24
20231024,102900,215960000,27800,27800,27800,27800,0
20231024,102800,215960000,27800,27800,27800,27800,2
20231024,102700,215904400,27900,27900,27900,27900,1
20231024,102600,215876500,27800,27800,27800,27800,2
20231024,102500,215820900,27900,27800,27900,27800,7
20231024,102400,215626200,27800,27800,27800,27800,0
20231024,102300,215626200,27800,27800,27800,27800,0
20231024,102200,215626200,27800,27800,27800,27800,187
20231024,102100,210427600,27800,27850,27850,27800,336
20231024,102000,201070250,27900,27900,27900,27900,43
20231024,101900,199870550,27900,27900,27900,27900,4
20231024,101800,199758950,27900,27900,27900,27900,2
20231024,101700,199703150,27900,27900,27900,27900,0
20231024,101600,199703150,27900,27900,27900,27900,78
20231024,101500,197526950,27900,27900,27900,27900,0
20231024,101400,197526950,27900,27900,27900,27900,248
20231024,101300,190607750,27900,27950,27950,27900,3
20231024,101200,190523950,27950,27950,27950,27950,0
20231024,101100,190523950,27950,27950,27950,27950,0
20231024,101000,190523950,27950,27950,27950,27950,2
20231024,100900,190468050,27950,27950,27950,27950,50
20231024,100800,189070550,27900,27900,27900,27900,5
20231024,100700,188931050,27900,27900,27900,27900,16
20231024,100600,188484650,27900,27900,27900,27900,120
20231024,100500,185136650,27900,27900,27900,27900,156
20231024,100400,180784250,27900,27900,27900,27900,0
20231024,100300,180784250,27900,27900,27900,27900,74
20231024,100200,178719650,27900,27900,27900,27900,416
20231024,100100,167113250,27950,27950,27950,27950,502
20231024,100000,153082350,28000,28000,28000,28000,22
20231024,095900,152466350,28050,28050,28050,28050,30
20231024,095800,151624850,28000,28000,28000,28000,198
20231024,095700,146080850,28050,28050,28050,28050,0
20231024,095600,146080850,28050,28050,28050,27950,1288
20231024,095500,109998050,28100,28150,28150,28100,1046
20231024,095400,80584750,28200,28200,28200,28200,0
20231024,095300,80584750,28200,28200,28200,28200,0
20231024,095200,80584750,28200,28200,28200,28200,18
20231024,095100,80077150,28200,28200,28200,28200,758
20231024,095000,58701550,28250,28250,28250,28250,0
20231024,094900,58701550,28250,28250,28250,28250,2
20231024,094800,58645050,28250,28250,28250,28250,19
20231024,094700,58108300,28250,28250,28250,28250,0
20231024,094600,58108300,28250,28250,28250,28250,21
20231024,094500,57515050,28250,28250,28250,28250,0
20231024,094400,57515050,28250,28250,28250,28250,0
20231024,094300,57515050,28250,28250,28250,28250,0
20231024,094200,57515050,28250,28250,28250,28250,0
20231024,094100,57515050,28250,28250,28250,28250,0
20231024,094000,57515050,28250,28250,28250,28250,321
20231024,093900,48446800,28200,28200,28200,28200,1
20231024,093800,48418600,28250,28200,28250,28200,3
20231024,093700,48333950,28200,28200,28200,28200,2
20231024,093600,48277550,28200,28200,28200,28200,0
20231024,093500,48277550,28200,28250,28250,28200,106
20231024,093400,45283150,28250,28250,28250,28250,1
20231024,093300,45254900,28300,28300,28300,28300,21
20231024,093200,44660600,28300,28300,28300,28300,1
20231024,093100,44632300,28300,28300,28300,28300,0
20231024,093000,44632300,28300,28250,28300,28250,2
20231024,092900,44575750,28200,28200,28200,28200,0
20231024,092800,44575750,28200,28200,28200,28200,0
20231024,092700,44575750,28200,28200,28200,28200,1
20231024,092600,44547550,28300,28250,28300,28250,129
20231024,092500,40902850,28250,28200,28250,28200,73
20231024,092400,38840700,28200,28200,28200,28200,0
20231024,092300,38840700,28200,28200,28200,28200,2
20231024,092200,38784300,28200,28250,28250,28200,401
20231024,092100,27456600,28250,28250,28300,28250,103
20231024,092000,24546800,28250,28300,28300,28250,437
20231024,091900,12180350,28300,28300,28300,28300,0
20231024,091800,12180350,28300,28300,28300,28300,0
20231024,091700,12180350,28300,28300,28300,28300,0
20231024,091600,12180350,28300,28300,28300,28300,0
20231024,091500,12180350,28300,28300,28300,28300,0
20231024,091400,12180350,28300,28300,28300,28300,0
20231024,091300,12180350,28300,28300,28300,28300,0
20231024,091200,12180350,28300,28300,28300,28300,78
20231024,091100,9972950,28300,28300,28300,28300,0
20231024,091000,9972950,28300,28300,28300,28300,19
20231024,090900,9435250,28250,28300,28300,28250,106
20231024,090800,6435550,28350,28350,28350,28350,0
20231024,090700,6435550,28350,28350,28350,28350,0
20231024,090600,6435550,28350,28350,28350,28350,61
20231024,090500,4706200,28400,28400,28400,28400,0
20231024,090400,4706200,28400,28400,28400,28400,0
20231024,090300,4706200,28400,28400,28400,28400,2
20231024,090200,4649400,28350,28350,28350,28350,98
20231024,090100,1871100,28350,28350,28350,28350,0
20231024,090000,1871100,28350,28350,28350,28350,66