ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/088390/min/candle-20231018.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

648 lines
34 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,194500,1146114150,24350,24350,24350,24350,174
20231018,194400,1146114150,24350,24350,24350,24350,0
20231018,194300,1146114150,24350,24350,24350,24350,0
20231018,194200,1146114150,24350,24350,24350,24350,0
20231018,194100,1146114150,24350,24350,24350,24350,0
20231018,194000,1146114150,24350,24350,24350,24350,0
20231018,193900,1146114150,24350,24350,24350,24350,0
20231018,193800,1146114150,24350,24350,24350,24350,0
20231018,193700,1146114150,24350,24350,24350,24350,0
20231018,193600,1146114150,24350,24350,24350,24350,0
20231018,193500,1146114150,24350,24350,24350,24350,0
20231018,193400,1146114150,24350,24350,24350,24350,0
20231018,193300,1146114150,24350,24350,24350,24350,0
20231018,193200,1146114150,24350,24350,24350,24350,0
20231018,193100,1146114150,24350,24350,24350,24350,0
20231018,193000,1146114150,24350,24350,24350,24350,0
20231018,192900,1146114150,24350,24350,24350,24350,0
20231018,192800,1146114150,24350,24350,24350,24350,0
20231018,192700,1146114150,24350,24350,24350,24350,0
20231018,192600,1146114150,24350,24350,24350,24350,0
20231018,192500,1146114150,24350,24350,24350,24350,0
20231018,192400,1146114150,24350,24350,24350,24350,0
20231018,192300,1146114150,24350,24350,24350,24350,0
20231018,192200,1146114150,24350,24350,24350,24350,0
20231018,192100,1146114150,24350,24350,24350,24350,0
20231018,192000,1146114150,24350,24350,24350,24350,0
20231018,191900,1146114150,24350,24350,24350,24350,0
20231018,191800,1146114150,24350,24350,24350,24350,0
20231018,191700,1146114150,24350,24350,24350,24350,0
20231018,191600,1146114150,24350,24350,24350,24350,0
20231018,191500,1146114150,24350,24350,24350,24350,174
20231018,191400,1146114150,24350,24350,24350,24350,0
20231018,191300,1146114150,24350,24350,24350,24350,0
20231018,191200,1146114150,24350,24350,24350,24350,0
20231018,191100,1146114150,24350,24350,24350,24350,0
20231018,191000,1146114150,24350,24350,24350,24350,0
20231018,190900,1146114150,24350,24350,24350,24350,0
20231018,190800,1146114150,24350,24350,24350,24350,0
20231018,190700,1146114150,24350,24350,24350,24350,0
20231018,190600,1146114150,24350,24350,24350,24350,0
20231018,190500,1146114150,24350,24350,24350,24350,0
20231018,190400,1146114150,24350,24350,24350,24350,0
20231018,190300,1146114150,24350,24350,24350,24350,0
20231018,190200,1146114150,24350,24350,24350,24350,0
20231018,190100,1146114150,24350,24350,24350,24350,0
20231018,190000,1146114150,24350,24350,24350,24350,0
20231018,185900,1146114150,24350,24350,24350,24350,0
20231018,185800,1146114150,24350,24350,24350,24350,0
20231018,185700,1146114150,24350,24350,24350,24350,0
20231018,185600,1146114150,24350,24350,24350,24350,0
20231018,185500,1146114150,24350,24350,24350,24350,0
20231018,185400,1146114150,24350,24350,24350,24350,0
20231018,185300,1146114150,24350,24350,24350,24350,0
20231018,185200,1146114150,24350,24350,24350,24350,0
20231018,185100,1146114150,24350,24350,24350,24350,0
20231018,185000,1146114150,24350,24350,24350,24350,0
20231018,184900,1146114150,24350,24350,24350,24350,0
20231018,184800,1146114150,24350,24350,24350,24350,0
20231018,184700,1146114150,24350,24350,24350,24350,0
20231018,184600,1146114150,24350,24350,24350,24350,0
20231018,184500,1146114150,24350,24350,24350,24350,174
20231018,184400,1146114150,24350,24350,24350,24350,0
20231018,184300,1146114150,24350,24350,24350,24350,0
20231018,184200,1146114150,24350,24350,24350,24350,0
20231018,184100,1146114150,24350,24350,24350,24350,0
20231018,184000,1146114150,24350,24350,24350,24350,0
20231018,183900,1146114150,24350,24350,24350,24350,0
20231018,183800,1146114150,24350,24350,24350,24350,0
20231018,183700,1146114150,24350,24350,24350,24350,0
20231018,183600,1146114150,24350,24350,24350,24350,0
20231018,183500,1146114150,24350,24350,24350,24350,0
20231018,183400,1146114150,24350,24350,24350,24350,0
20231018,183300,1146114150,24350,24350,24350,24350,0
20231018,183200,1146114150,24350,24350,24350,24350,0
20231018,183100,1146114150,24350,24350,24350,24350,0
20231018,183000,1146114150,24350,24350,24350,24350,0
20231018,182900,1146114150,24350,24350,24350,24350,0
20231018,182800,1146114150,24350,24350,24350,24350,0
20231018,182700,1146114150,24350,24350,24350,24350,0
20231018,182600,1146114150,24350,24350,24350,24350,0
20231018,182500,1146114150,24350,24350,24350,24350,0
20231018,182400,1146114150,24350,24350,24350,24350,0
20231018,182300,1146114150,24350,24350,24350,24350,0
20231018,182200,1146114150,24350,24350,24350,24350,0
20231018,182100,1146114150,24350,24350,24350,24350,0
20231018,182000,1146114150,24350,24350,24350,24350,0
20231018,181900,1146114150,24350,24350,24350,24350,0
20231018,181800,1146114150,24350,24350,24350,24350,0
20231018,181700,1146114150,24350,24350,24350,24350,0
20231018,181600,1146114150,24350,24350,24350,24350,0
20231018,181500,1146114150,24350,24350,24350,24350,174
20231018,181400,1146114150,24350,24350,24350,24350,0
20231018,181300,1146114150,24350,24350,24350,24350,0
20231018,181200,1146114150,24350,24350,24350,24350,0
20231018,181100,1146114150,24350,24350,24350,24350,0
20231018,181000,1146114150,24350,24350,24350,24350,0
20231018,180900,1146114150,24350,24350,24350,24350,0
20231018,180800,1146114150,24350,24350,24350,24350,0
20231018,180700,1146114150,24350,24350,24350,24350,0
20231018,180600,1146114150,24350,24350,24350,24350,0
20231018,180500,1146114150,24350,24350,24350,24350,0
20231018,180400,1146114150,24350,24350,24350,24350,0
20231018,180300,1146114150,24350,24350,24350,24350,0
20231018,180200,1146114150,24350,24350,24350,24350,0
20231018,180100,1146114150,24350,24350,24350,24350,0
20231018,180000,1146114150,24350,24350,24350,24350,0
20231018,175900,1146114150,24350,24350,24350,24350,0
20231018,175800,1146114150,24350,24350,24350,24350,0
20231018,175700,1146114150,24350,24350,24350,24350,0
20231018,175600,1146114150,24350,24350,24350,24350,0
20231018,175500,1146114150,24350,24350,24350,24350,0
20231018,175400,1146114150,24350,24350,24350,24350,0
20231018,175300,1146114150,24350,24350,24350,24350,0
20231018,175200,1146114150,24350,24350,24350,24350,0
20231018,175100,1146114150,24350,24350,24350,24350,0
20231018,175000,1146114150,24350,24350,24350,24350,0
20231018,174900,1146114150,24350,24350,24350,24350,0
20231018,174800,1146114150,24350,24350,24350,24350,0
20231018,174700,1146114150,24350,24350,24350,24350,0
20231018,174600,1146114150,24350,24350,24350,24350,0
20231018,174500,1146114150,24350,24350,24350,24350,174
20231018,174400,1146114150,24350,24350,24350,24350,0
20231018,174300,1146114150,24350,24350,24350,24350,0
20231018,174200,1146114150,24350,24350,24350,24350,0
20231018,174100,1146114150,24350,24350,24350,24350,0
20231018,174000,1146114150,24350,24350,24350,24350,0
20231018,173900,1146114150,24350,24350,24350,24350,0
20231018,173800,1146114150,24350,24350,24350,24350,0
20231018,173700,1146114150,24350,24350,24350,24350,0
20231018,173600,1146114150,24350,24350,24350,24350,0
20231018,173500,1146114150,24350,24350,24350,24350,0
20231018,173400,1146114150,24350,24350,24350,24350,0
20231018,173300,1146114150,24350,24350,24350,24350,0
20231018,173200,1146114150,24350,24350,24350,24350,0
20231018,173100,1146114150,24350,24350,24350,24350,0
20231018,173000,1146114150,24350,24350,24350,24350,0
20231018,172900,1146114150,24350,24350,24350,24350,0
20231018,172800,1146114150,24350,24350,24350,24350,0
20231018,172700,1146114150,24350,24350,24350,24350,0
20231018,172600,1146114150,24350,24350,24350,24350,0
20231018,172500,1146114150,24350,24350,24350,24350,0
20231018,172400,1146114150,24350,24350,24350,24350,0
20231018,172300,1146114150,24350,24350,24350,24350,0
20231018,172200,1146114150,24350,24350,24350,24350,0
20231018,172100,1146114150,24350,24350,24350,24350,0
20231018,172000,1146114150,24350,24350,24350,24350,0
20231018,171900,1146114150,24350,24350,24350,24350,0
20231018,171800,1146114150,24350,24350,24350,24350,0
20231018,171700,1146114150,24350,24350,24350,24350,0
20231018,171600,1146114150,24350,24350,24350,24350,0
20231018,171500,1146114150,24350,24350,24350,24350,174
20231018,171400,1146114150,24350,24350,24350,24350,0
20231018,171300,1146114150,24350,24350,24350,24350,0
20231018,171200,1146114150,24350,24350,24350,24350,0
20231018,171100,1146114150,24350,24350,24350,24350,0
20231018,171000,1146114150,24350,24350,24350,24350,0
20231018,170900,1146114150,24350,24350,24350,24350,0
20231018,170800,1146114150,24350,24350,24350,24350,0
20231018,170700,1146114150,24350,24350,24350,24350,0
20231018,170600,1146114150,24350,24350,24350,24350,0
20231018,170500,1146114150,24350,24350,24350,24350,0
20231018,170400,1146114150,24350,24350,24350,24350,0
20231018,170300,1146114150,24350,24350,24350,24350,0
20231018,170200,1146114150,24350,24350,24350,24350,0
20231018,170100,1146114150,24350,24350,24350,24350,0
20231018,170000,1146114150,24350,24350,24350,24350,0
20231018,165900,1146114150,24350,24350,24350,24350,0
20231018,165800,1146114150,24350,24350,24350,24350,0
20231018,165700,1146114150,24350,24350,24350,24350,0
20231018,165600,1146114150,24350,24350,24350,24350,0
20231018,165500,1146114150,24350,24350,24350,24350,0
20231018,165400,1146114150,24350,24350,24350,24350,0
20231018,165300,1146114150,24350,24350,24350,24350,0
20231018,165200,1146114150,24350,24350,24350,24350,0
20231018,165100,1146114150,24350,24350,24350,24350,0
20231018,165000,1146114150,24350,24350,24350,24350,0
20231018,164900,1146114150,24350,24350,24350,24350,0
20231018,164800,1146114150,24350,24350,24350,24350,0
20231018,164700,1146114150,24350,24350,24350,24350,0
20231018,164600,1146114150,24350,24350,24350,24350,0
20231018,164500,1146114150,24350,24350,24350,24350,174
20231018,164400,1146114150,24350,24350,24350,24350,0
20231018,164300,1146114150,24350,24350,24350,24350,0
20231018,164200,1146114150,24350,24350,24350,24350,0
20231018,164100,1146114150,24350,24350,24350,24350,0
20231018,164000,1146114150,24350,24350,24350,24350,0
20231018,163900,1146114150,24350,24350,24350,24350,0
20231018,163800,1146114150,24350,24350,24350,24350,0
20231018,163700,1146114150,24350,24350,24350,24350,0
20231018,163600,1146114150,24350,24350,24350,24350,0
20231018,163500,1146114150,24350,24350,24350,24350,0
20231018,163400,1146114150,24350,24350,24350,24350,0
20231018,163300,1146114150,24350,24350,24350,24350,0
20231018,163200,1146114150,24350,24350,24350,24350,0
20231018,163100,1146114150,24350,24350,24350,24350,0
20231018,163000,1146114150,24350,24350,24350,24350,0
20231018,162900,1146114150,24350,24350,24350,24350,0
20231018,162800,1146114150,24350,24350,24350,24350,0
20231018,162700,1146114150,24350,24350,24350,24350,0
20231018,162600,1146114150,24350,24350,24350,24350,0
20231018,162500,1146114150,24350,24350,24350,24350,0
20231018,162400,1146114150,24350,24350,24350,24350,0
20231018,162300,1146114150,24350,24350,24350,24350,0
20231018,162200,1146114150,24350,24350,24350,24350,0
20231018,162100,1146114150,24350,24350,24350,24350,0
20231018,162000,1146114150,24350,24350,24350,24350,0
20231018,161900,1146114150,24350,24350,24350,24350,0
20231018,161800,1146114150,24350,24350,24350,24350,0
20231018,161700,1146114150,24350,24350,24350,24350,0
20231018,161600,1146114150,24350,24350,24350,24350,0
20231018,161500,1146114150,24350,24350,24350,24350,174
20231018,161400,1146114150,24350,24350,24350,24350,0
20231018,161300,1146114150,24350,24350,24350,24350,0
20231018,161200,1146114150,24350,24350,24350,24350,0
20231018,161100,1146114150,24350,24350,24350,24350,0
20231018,161000,1146114150,24350,24350,24350,24350,0
20231018,160900,1146114150,24350,24350,24350,24350,0
20231018,160800,1146114150,24350,24350,24350,24350,0
20231018,160700,1146114150,24350,24350,24350,24350,0
20231018,160600,1146114150,24350,24350,24350,24350,0
20231018,160500,1146114150,24350,24350,24350,24350,0
20231018,160400,1146114150,24350,24350,24350,24350,0
20231018,160300,1146114150,24350,24350,24350,24350,0
20231018,160200,1146114150,24350,24350,24350,24350,0
20231018,160100,1146114150,24350,24350,24350,24350,0
20231018,160000,1146114150,24350,24350,24350,24350,0
20231018,155900,1146114150,24350,24350,24350,24350,0
20231018,155800,1146114150,24350,24350,24350,24350,0
20231018,155700,1146114150,24350,24350,24350,24350,0
20231018,155600,1146114150,24350,24350,24350,24350,0
20231018,155500,1146114150,24350,24350,24350,24350,0
20231018,155400,1146114150,24350,24350,24350,24350,0
20231018,155300,1146114150,24350,24350,24350,24350,0
20231018,155200,1146114150,24350,24350,24350,24350,0
20231018,155100,1146114150,24350,24350,24350,24350,0
20231018,155000,1146114150,24350,24350,24350,24350,0
20231018,154900,1146114150,24350,24350,24350,24350,0
20231018,154800,1146114150,24350,24350,24350,24350,0
20231018,154700,1146114150,24350,24350,24350,24350,0
20231018,154600,1146114150,24350,24350,24350,24350,0
20231018,154500,1146114150,24350,24350,24350,24350,174
20231018,154400,1146114150,24350,24350,24350,24350,0
20231018,154300,1146114150,24350,24350,24350,24350,0
20231018,154200,1146114150,24350,24350,24350,24350,0
20231018,154100,1146114150,24350,24350,24350,24350,0
20231018,154000,1146114150,24350,24350,24350,24350,0
20231018,153900,1146114150,24350,24350,24350,24350,0
20231018,153800,1146114150,24350,24350,24350,24350,0
20231018,153700,1146114150,24350,24350,24350,24350,0
20231018,153600,1146114150,24350,24350,24350,24350,0
20231018,153500,1146114150,24350,24350,24350,24350,0
20231018,153400,1146114150,24350,24350,24350,24350,0
20231018,153300,1146114150,24350,24350,24350,24350,0
20231018,153200,1146114150,24350,24350,24350,24350,0
20231018,153100,1146114150,24350,24350,24350,24350,0
20231018,153000,1146114150,24350,24350,24350,24350,174
20231018,152900,1141877250,24400,24400,24400,24400,0
20231018,152800,1141877250,24400,24400,24400,24400,0
20231018,152700,1141877250,24400,24400,24400,24400,0
20231018,152600,1141877250,24400,24400,24400,24400,0
20231018,152500,1141877250,24400,24400,24400,24400,0
20231018,152400,1141877250,24400,24400,24400,24400,0
20231018,152300,1141877250,24400,24400,24400,24400,0
20231018,152200,1141877250,24400,24400,24400,24400,0
20231018,152100,1141877250,24400,24400,24400,24400,0
20231018,152000,1141877250,24400,24400,24400,24400,0
20231018,151900,1141877250,24400,24400,24400,24400,6
20231018,151800,1141730850,24400,24300,24400,24300,48
20231018,151700,1140562300,24350,24350,24350,24350,9
20231018,151600,1140343150,24400,24350,24400,24300,87
20231018,151500,1138226150,24300,24400,24400,24300,105
20231018,151400,1135672250,24350,24300,24350,24250,290
20231018,151300,1128633650,24300,24250,24300,24250,57
20231018,151200,1127250700,24250,24250,24250,24250,48
20231018,151100,1126086700,24250,24300,24300,24250,114
20231018,151000,1123320500,24250,24250,24250,24250,78
20231018,150900,1121429000,24250,24300,24300,24250,58
20231018,150800,1120020300,24300,24300,24300,24300,43
20231018,150700,1118975400,24300,24300,24400,24300,130
20231018,150600,1115814300,24300,24350,24400,24300,86
20231018,150500,1113723000,24350,24300,24350,24300,60
20231018,150400,1112264850,24300,24300,24300,24300,58
20231018,150300,1110855450,24300,24350,24350,24300,144
20231018,150200,1107356200,24300,24300,24300,24300,64
20231018,150100,1105801000,24300,24300,24400,24300,60
20231018,150000,1104342750,24300,24300,24400,24300,59
20231018,145900,1102908950,24300,24300,24300,24300,43
20231018,145800,1101864050,24300,24300,24400,24300,59
20231018,145700,1100430250,24350,24300,24400,24300,145
20231018,145600,1096900100,24350,24350,24400,24300,347
20231018,145500,1088449550,24350,24400,24400,24350,319
20231018,145400,1080681400,24450,24450,24450,24450,0
20231018,145300,1080681400,24450,24450,24450,24450,1
20231018,145200,1080656950,24350,24350,24350,24350,0
20231018,145100,1080656950,24350,24400,24400,24350,117
20231018,145000,1077802650,24400,24400,24400,24400,0
20231018,144900,1077802650,24400,24400,24400,24400,1
20231018,144800,1077778250,24400,24400,24400,24400,19
20231018,144700,1077314650,24450,24450,24450,24450,0
20231018,144600,1077314650,24450,24450,24450,24450,0
20231018,144500,1077314650,24450,24450,24450,24450,0
20231018,144400,1077314650,24450,24400,24450,24400,52
20231018,144300,1076045750,24450,24450,24450,24450,0
20231018,144200,1076045750,24450,24450,24450,24450,93
20231018,144100,1073771900,24500,24500,24500,24500,0
20231018,144000,1073771900,24500,24450,24500,24450,91
20231018,143900,1071546900,24450,24450,24450,24450,1
20231018,143800,1071522450,24500,24500,24500,24500,0
20231018,143700,1071522450,24500,24500,24500,24500,0
20231018,143600,1071522450,24500,24450,24500,24450,6
20231018,143500,1071375700,24450,24450,24450,24450,0
20231018,143400,1071375700,24450,24450,24450,24450,0
20231018,143300,1071375700,24450,24450,24450,24450,1
20231018,143200,1071351250,24500,24500,24500,24500,0
20231018,143100,1071351250,24500,24500,24500,24500,0
20231018,143000,1071351250,24500,24500,24500,24500,0
20231018,142900,1071351250,24500,24500,24500,24500,0
20231018,142800,1071351250,24500,24500,24500,24500,0
20231018,142700,1071351250,24500,24500,24500,24500,0
20231018,142600,1071351250,24500,24500,24500,24500,11
20231018,142500,1071081750,24450,24450,24450,24450,0
20231018,142400,1071081750,24450,24450,24450,24450,1
20231018,142300,1071057300,24500,24500,24500,24500,0
20231018,142200,1071057300,24500,24500,24500,24500,0
20231018,142100,1071057300,24500,24500,24500,24500,1
20231018,142000,1071032800,24500,24500,24500,24500,0
20231018,141900,1071032800,24500,24500,24500,24500,0
20231018,141800,1071032800,24500,24500,24500,24500,3
20231018,141700,1070959300,24500,24500,24500,24500,0
20231018,141600,1070959300,24500,24500,24500,24500,0
20231018,141500,1070959300,24500,24500,24500,24500,0
20231018,141400,1070959300,24500,24500,24500,24500,0
20231018,141300,1070959300,24500,24500,24500,24500,0
20231018,141200,1070959300,24500,24500,24500,24500,0
20231018,141100,1070959300,24500,24450,24500,24450,294
20231018,141000,1063765500,24450,24450,24500,24450,101
20231018,140900,1061296000,24500,24500,24500,24500,84
20231018,140800,1059238000,24550,24450,24550,24450,4
20231018,140700,1059139900,24450,24450,24450,24450,0
20231018,140600,1059139900,24450,24500,24500,24450,50
20231018,140500,1057915200,24500,24550,24550,24500,751
20231018,140400,1039481450,24600,24600,24600,24600,3
20231018,140300,1039407650,24600,24600,24600,24600,279
20231018,140200,1032544250,24700,24700,24700,24700,2
20231018,140100,1032494850,24700,24700,24700,24700,0
20231018,140000,1032494850,24700,24700,24700,24700,0
20231018,135900,1032494850,24700,24700,24700,24700,0
20231018,135800,1032494850,24700,24700,24700,24700,0
20231018,135700,1032494850,24700,24700,24700,24700,0
20231018,135600,1032494850,24700,24700,24700,24700,0
20231018,135500,1032494850,24700,24700,24700,24700,0
20231018,135400,1032494850,24700,24700,24700,24600,1014
20231018,135300,1007550150,24650,24750,24750,24650,522
20231018,135200,994656950,24800,24800,24800,24800,125
20231018,135100,991556950,24900,24900,24900,24900,0
20231018,135000,991556950,24900,24900,24900,24900,0
20231018,134900,991556950,24900,24900,24900,24900,0
20231018,134800,991556950,24900,24900,24900,24900,0
20231018,134700,991556950,24900,24900,24900,24900,0
20231018,134600,991556950,24900,24900,24900,24900,0
20231018,134500,991556950,24900,24900,24900,24900,0
20231018,134400,991556950,24900,24900,24900,24900,10
20231018,134300,991307950,24900,24800,24900,24800,211
20231018,134200,986075050,24900,24900,24900,24900,2
20231018,134100,986025250,24900,24850,24900,24850,216
20231018,134000,980657600,24850,24850,24850,24850,0
20231018,133900,980657600,24850,24800,24850,24800,101
20231018,133800,978152750,24800,24800,24800,24800,100
20231018,133700,975672750,24800,24800,24800,24800,21
20231018,133600,975151950,24800,24800,24800,24800,5
20231018,133500,975027950,24800,24800,24800,24800,0
20231018,133400,975027950,24800,24800,24800,24800,0
20231018,133300,975027950,24800,24800,24800,24800,0
20231018,133200,975027950,24800,24800,24800,24800,0
20231018,133100,975027950,24800,24800,24800,24800,10
20231018,133000,974779950,24750,24750,24750,24750,10
20231018,132900,974532450,24750,24750,24750,24750,61
20231018,132800,973022700,24750,24750,24750,24750,0
20231018,132700,973022700,24750,24750,24750,24750,1
20231018,132600,972997950,24700,24800,24800,24700,21
20231018,132500,972479150,24750,24750,24750,24750,320
20231018,132400,964559150,24850,24850,24850,24850,0
20231018,132300,964559150,24850,24850,24850,24850,1
20231018,132200,964534300,24850,24850,24850,24850,0
20231018,132100,964534300,24850,24800,24850,24800,4
20231018,132000,964435050,24750,24850,24850,24750,107
20231018,131900,961786700,24850,24850,24850,24850,0
20231018,131800,961786700,24850,24850,24850,24850,0
20231018,131700,961786700,24850,24850,24850,24850,1
20231018,131600,961761850,24900,24900,24900,24900,0
20231018,131500,961761850,24900,24800,24900,24800,293
20231018,131400,954495250,24800,24750,24800,24750,4
20231018,131300,954396200,24800,24900,24900,24750,952
20231018,131200,930820150,24850,24850,24850,24850,0
20231018,131100,930820150,24850,24850,24850,24850,0
20231018,131000,930820150,24850,24800,24850,24800,18
20231018,130900,930373150,24850,24850,24850,24850,0
20231018,130800,930373150,24850,24900,24900,24850,30
20231018,130700,929627100,24850,24850,24850,24850,5
20231018,130600,929502850,24900,24900,24900,24900,0
20231018,130500,929502850,24900,24900,24900,24900,60
20231018,130400,928008850,24900,24900,24900,24900,0
20231018,130300,928008850,24900,24900,24900,24900,0
20231018,130200,928008850,24900,24900,24900,24900,0
20231018,130100,928008850,24900,24900,24900,24900,0
20231018,130000,928008850,24900,24900,24900,24900,0
20231018,125900,928008850,24900,24900,24900,24900,0
20231018,125800,928008850,24900,24900,24900,24900,0
20231018,125700,928008850,24900,24900,24900,24900,0
20231018,125600,928008850,24900,24900,24900,24900,22
20231018,125500,927461050,24900,24900,24900,24900,0
20231018,125400,927461050,24900,24900,24900,24900,0
20231018,125300,927461050,24900,24900,24900,24900,2
20231018,125200,927411250,24900,24900,24900,24900,0
20231018,125100,927411250,24900,24900,24900,24900,0
20231018,125000,927411250,24900,24900,24900,24900,0
20231018,124900,927411250,24900,24900,24900,24900,6
20231018,124800,927261850,24900,24850,24900,24850,7
20231018,124700,927087850,24850,24850,24850,24850,0
20231018,124600,927087850,24850,24850,24850,24850,0
20231018,124500,927087850,24850,24850,24850,24850,1
20231018,124400,927063000,24850,24850,24850,24850,1
20231018,124300,927038150,24850,24850,24850,24850,1
20231018,124200,927013300,24900,24900,24950,24850,143
20231018,124100,923455950,24850,24900,24900,24850,350
20231018,124000,914754800,25000,24900,25000,24900,260
20231018,123900,908275050,24900,24900,24900,24900,174
20231018,123800,903942450,25000,25000,25050,24950,368
20231018,123700,894753300,24950,24950,24950,24950,73
20231018,123600,892931950,25050,25000,25050,24900,303
20231018,123500,885367550,25050,24950,25050,24950,305
20231018,123400,877757700,24950,24850,24950,24850,567
20231018,123300,863639200,24800,24800,24800,24800,31
20231018,123200,862870400,24800,24800,24800,24800,0
20231018,123100,862870400,24800,24800,24800,24800,169
20231018,123000,858679200,24800,24800,24800,24800,0
20231018,122900,858679200,24800,24800,24800,24800,40
20231018,122800,857687200,24850,24850,24850,24850,0
20231018,122700,857687200,24850,24850,24850,24850,2
20231018,122600,857637500,24850,24850,24850,24850,175
20231018,122500,853288750,24850,24850,24850,24850,0
20231018,122400,853288750,24850,24850,24850,24850,0
20231018,122300,853288750,24850,24850,24850,24850,0
20231018,122200,853288750,24850,24850,24850,24850,0
20231018,122100,853288750,24850,24850,24850,24850,0
20231018,122000,853288750,24850,24850,24850,24850,0
20231018,121900,853288750,24850,24850,24850,24850,0
20231018,121800,853288750,24850,24850,24850,24850,0
20231018,121700,853288750,24850,24850,24850,24850,4
20231018,121600,853189350,24850,24850,24850,24850,1
20231018,121500,853164500,24900,24950,24950,24900,113
20231018,121400,850346150,25050,25050,25050,25050,0
20231018,121300,850346150,25050,25000,25050,25000,11
20231018,121200,850071100,25050,25050,25050,25050,0
20231018,121100,850071100,25050,25050,25050,25050,0
20231018,121000,850071100,25050,25050,25050,25050,0
20231018,120900,850071100,25050,25050,25050,25050,0
20231018,120800,850071100,25050,25050,25050,25050,0
20231018,120700,850071100,25050,25050,25050,25050,0
20231018,120600,850071100,25050,25050,25050,25050,0
20231018,120500,850071100,25050,25050,25050,25050,0
20231018,120400,850071100,25050,25050,25050,25050,0
20231018,120300,850071100,25050,25050,25050,25050,10
20231018,120200,849820600,25050,25050,25050,25050,0
20231018,120100,849820600,25050,25050,25050,25050,0
20231018,120000,849820600,25050,25050,25050,25050,0
20231018,115900,849820600,25050,25050,25050,25050,0
20231018,115800,849820600,25050,25000,25050,25000,74
20231018,115700,847970550,24950,24950,25050,24950,530
20231018,115600,834735050,25050,24900,25050,24900,317
20231018,115500,826829150,24900,24900,24900,24900,0
20231018,115400,826829150,24900,24900,24900,24900,0
20231018,115300,826829150,24900,24900,24900,24900,10
20231018,115200,826580150,24900,24950,24950,24900,464
20231018,115100,815022400,25050,25050,25050,25050,0
20231018,115000,815022400,25050,25050,25050,25050,0
20231018,114900,815022400,25050,25050,25050,25050,0
20231018,114800,815022400,25050,25050,25050,25050,0
20231018,114700,815022400,25050,25050,25050,25050,0
20231018,114600,815022400,25050,25050,25050,25050,0
20231018,114500,815022400,25050,25050,25050,25050,0
20231018,114400,815022400,25050,25000,25050,25000,326
20231018,114300,806871950,25050,25000,25050,25000,6
20231018,114200,806721900,25050,24950,25050,24950,152
20231018,114100,802925450,25050,25050,25050,25050,0
20231018,114000,802925450,25050,25050,25050,25050,0
20231018,113900,802925450,25050,25000,25050,25000,171
20231018,113800,798650300,25000,25000,25100,24950,666
20231018,113700,782016900,25150,25000,25150,25000,268
20231018,113600,775304300,25050,25000,25050,25000,447
20231018,113500,764123900,25000,25200,25200,25000,114
20231018,113400,761268300,25050,25050,25050,25050,2
20231018,113300,761218200,25200,25200,25200,25200,0
20231018,113200,761218200,25200,25200,25200,25200,0
20231018,113100,761218200,25200,25200,25200,25200,1
20231018,113000,761193000,25100,25100,25100,25100,5
20231018,112900,761067500,25200,25200,25200,25200,0
20231018,112800,761067500,25200,25200,25200,25200,0
20231018,112700,761067500,25200,25200,25200,25200,1
20231018,112600,761042300,25200,25200,25200,25200,0
20231018,112500,761042300,25200,25200,25200,25200,0
20231018,112400,761042300,25200,25200,25200,25200,0
20231018,112300,761042300,25200,25200,25200,25200,0
20231018,112200,761042300,25200,25200,25200,25200,15
20231018,112100,760664300,25200,25200,25200,25200,5
20231018,112000,760538300,25200,25150,25200,25150,57
20231018,111900,759104700,25150,25150,25150,25150,419
20231018,111800,748566850,25150,25050,25150,25000,11
20231018,111700,748291450,24950,24950,24950,24950,0
20231018,111600,748291450,24950,24950,24950,24950,0
20231018,111500,748291450,24950,24950,24950,24950,0
20231018,111400,748291450,24950,25150,25150,24950,8
20231018,111300,748090900,25200,25200,25200,25200,2
20231018,111200,748040500,25100,25100,25100,25100,91
20231018,111100,745756400,25200,25200,25200,25200,1
20231018,111000,745731200,25150,25150,25150,25150,1
20231018,110900,745706050,25200,25200,25200,25200,5
20231018,110800,745580050,25200,25200,25200,25200,157
20231018,110700,741623650,25200,25200,25200,25200,0
20231018,110600,741623650,25200,25100,25200,25100,2234
20231018,110500,685505850,25050,25050,25050,25050,120
20231018,110400,682499850,25050,25050,25050,25050,0
20231018,110300,682499850,25050,25050,25050,25050,15
20231018,110200,682124100,25050,25050,25050,25050,1
20231018,110100,682099050,25050,25050,25050,25050,330
20231018,110000,673832550,25050,25050,25050,25050,0
20231018,105900,673832550,25050,25050,25050,25050,1
20231018,105800,673807500,25000,25000,25050,25000,182
20231018,105700,669257450,25050,25000,25050,25000,1051
20231018,105600,642981600,25000,25000,25000,24900,548
20231018,105500,629326600,25150,25000,25150,25000,327
20231018,105400,621151300,25050,25050,25050,25050,0
20231018,105300,621151300,25050,25050,25050,25050,529
20231018,105200,607899850,25050,25050,25050,25050,50
20231018,105100,606647350,25050,25050,25050,25050,0
20231018,105000,606647350,25050,25050,25050,25050,157
20231018,104900,602714500,25150,25150,25150,25150,4
20231018,104800,602613900,25150,25150,25150,25150,0
20231018,104700,602613900,25150,25100,25150,25100,168
20231018,104600,598397050,25150,25150,25150,25150,9
20231018,104500,598170700,25150,25150,25150,25150,0
20231018,104400,598170700,25150,25150,25150,25150,0
20231018,104300,598170700,25150,25100,25150,25050,668
20231018,104200,581418850,25100,25050,25100,25050,845
20231018,104100,560251550,25050,25000,25050,25000,51
20231018,104000,558976000,25050,24950,25050,24950,201
20231018,103900,553960950,25000,25100,25100,25000,905
20231018,103800,531305900,25150,25150,25150,25150,8
20231018,103700,531104700,25200,25200,25200,25200,0
20231018,103600,531104700,25200,25200,25200,25200,0
20231018,103500,531104700,25200,25200,25200,25200,0
20231018,103400,531104700,25200,25100,25200,25100,2
20231018,103300,531054400,25200,25200,25200,25200,11
20231018,103200,530777200,25150,25150,25150,25150,0
20231018,103100,530777200,25150,25200,25200,25150,1169
20231018,103000,501376800,25150,25150,25200,25150,1636
20231018,102900,460209200,25100,24950,25100,24900,1768
20231018,102800,415924400,24850,24850,24850,24850,0
20231018,102700,415924400,24850,24950,24950,24850,534
20231018,102600,402636700,25000,25000,25000,25000,0
20231018,102500,402636700,25000,25000,25000,25000,0
20231018,102400,402636700,25000,24950,25000,24950,72
20231018,102300,400840250,25000,25000,25000,25000,10
20231018,102200,400590250,25000,25000,25000,25000,1
20231018,102100,400565250,25000,25000,25000,25000,0
20231018,102000,400565250,25000,25000,25000,25000,0
20231018,101900,400565250,25000,25000,25000,25000,1
20231018,101800,400540250,24850,24900,24900,24850,313
20231018,101700,392757750,25000,25000,25000,25000,0
20231018,101600,392757750,25000,24950,25000,24950,3
20231018,101500,392682850,24950,24950,24950,24950,1
20231018,101400,392657900,25000,25000,25000,25000,0
20231018,101300,392657900,25000,24900,25000,24900,3
20231018,101200,392583100,25000,24850,25000,24850,2
20231018,101100,392533250,25000,25000,25000,25000,0
20231018,101000,392533250,25000,24950,25000,24950,246
20231018,100900,386391150,24950,24950,25000,24950,179
20231018,100800,381925050,25000,24900,25000,24900,261
20231018,100700,375413150,24950,24950,24950,24950,0
20231018,100600,375413150,24950,24900,24950,24750,2508
20231018,100500,313047700,24950,25000,25000,24950,123
20231018,100400,309975600,25000,25000,25000,25000,188
20231018,100300,305275600,25000,25000,25000,25000,1
20231018,100200,305250600,24900,25000,25000,24900,2
20231018,100100,305200700,24900,24950,24950,24900,456
20231018,100000,293826250,25050,25100,25100,25000,453
20231018,095900,282498350,25100,25100,25100,25100,10
20231018,095800,282247350,25100,25100,25100,25100,0
20231018,095700,282247350,25100,25100,25100,25100,5
20231018,095600,282121850,25100,25050,25100,25050,155
20231018,095500,278238450,25100,25050,25100,25050,176
20231018,095400,273829550,25100,25100,25100,25100,13
20231018,095300,273503250,25150,25150,25150,25150,0
20231018,095200,273503250,25150,25150,25150,25150,12
20231018,095100,273201450,25200,25200,25200,25200,0
20231018,095000,273201450,25200,25150,25200,25150,570
20231018,094900,258839950,25200,25200,25200,25100,3
20231018,094800,258764450,25150,25150,25200,25150,209
20231018,094700,253508050,25200,25200,25200,25200,254
20231018,094600,247107250,25200,25200,25200,25200,77
20231018,094500,245166850,25200,25100,25200,25100,219
20231018,094400,239668150,25150,25150,25150,25150,150
20231018,094300,235895650,25150,25050,25150,25050,101
20231018,094200,233365500,25150,25100,25150,25000,63
20231018,094100,231784150,25150,25000,25150,24950,737
20231018,094000,213338850,25150,25150,25150,25000,245
20231018,093900,207207500,24950,24950,25000,24950,457
20231018,093800,195804750,25000,25000,25000,24800,943
20231018,093700,172268550,25050,25050,25050,25050,3
20231018,093600,172193400,25150,25150,25150,25150,8
20231018,093500,171992200,25050,25100,25100,25000,377
20231018,093400,162559500,25050,25100,25100,25050,908
20231018,093300,139810200,25150,25150,25150,25150,10
20231018,093200,139558700,25200,25200,25200,25200,0
20231018,093100,139558700,25200,25200,25200,25200,4
20231018,093000,139457900,25200,25200,25200,25200,0
20231018,092900,139457900,25200,25200,25200,25200,1
20231018,092800,139432700,25100,25100,25100,25100,176
20231018,092700,135015100,25100,25100,25100,25100,1015
20231018,092600,109538600,25100,25200,25200,25100,431
20231018,092500,98703450,25200,25200,25200,25200,0
20231018,092400,98703450,25200,25150,25200,25150,371
20231018,092300,89355900,25150,25150,25150,25150,87
20231018,092200,87167850,25200,25100,25200,25100,777
20231018,092100,67642550,25150,25150,25150,25150,27
20231018,092000,66963500,25150,25150,25150,25150,149
20231018,091900,63216150,25200,25100,25200,25100,156
20231018,091800,59297150,25100,25000,25100,25000,657
20231018,091700,42838900,25000,25050,25050,25000,77
20231018,091600,40910500,25100,25100,25100,25100,1
20231018,091500,40885400,25000,25100,25100,25000,26
20231018,091400,40235300,25100,25100,25100,25100,193
20231018,091300,35391000,25150,25150,25150,25150,34
20231018,091200,34535900,25150,25300,25300,25150,82
20231018,091100,32469800,25250,25100,25400,25100,343
20231018,091000,23811450,25050,25000,25100,25000,82
20231018,090900,21756750,25000,25000,25000,25000,70
20231018,090800,20006750,25000,25000,25000,25000,0
20231018,090700,20006750,25000,25050,25050,25000,47
20231018,090600,18830950,25000,25000,25000,25000,0
20231018,090500,18830950,25000,25000,25000,25000,0
20231018,090400,18830950,25000,25000,25000,25000,160
20231018,090300,14830950,25000,24900,25000,24850,171
20231018,090200,10571800,24900,24900,24900,24900,0
20231018,090100,10571800,24900,24950,25100,24900,335
20231018,090000,2227500,24750,24750,24750,24750,90
Reference in New Issue View Git Blame Copy Permalink