ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053690/min/candle-20231103.csv

635 lines
33 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
20231103,193200,2896595650,22450,22450,22450,22450,10020
20231103,193100,2896595650,22450,22450,22450,22450,0
20231103,193000,2896595650,22450,22450,22450,22450,0
20231103,192900,2896595650,22450,22450,22450,22450,0
20231103,192800,2896595650,22450,22450,22450,22450,0
20231103,192700,2896595650,22450,22450,22450,22450,0
20231103,192600,2896595650,22450,22450,22450,22450,0
20231103,192500,2896595650,22450,22450,22450,22450,0
20231103,192400,2896595650,22450,22450,22450,22450,0
20231103,192300,2896595650,22450,22450,22450,22450,0
20231103,192200,2896595650,22450,22450,22450,22450,0
20231103,192100,2896595650,22450,22450,22450,22450,0
20231103,192000,2896595650,22450,22450,22450,22450,0
20231103,191900,2896595650,22450,22450,22450,22450,0
20231103,191800,2896595650,22450,22450,22450,22450,0
20231103,191700,2896595650,22450,22450,22450,22450,0
20231103,191600,2896595650,22450,22450,22450,22450,0
20231103,191500,2896595650,22450,22450,22450,22450,0
20231103,191400,2896595650,22450,22450,22450,22450,0
20231103,191300,2896595650,22450,22450,22450,22450,0
20231103,191200,2896595650,22450,22450,22450,22450,0
20231103,191100,2896595650,22450,22450,22450,22450,0
20231103,191000,2896595650,22450,22450,22450,22450,0
20231103,190900,2896595650,22450,22450,22450,22450,0
20231103,190800,2896595650,22450,22450,22450,22450,0
20231103,190700,2896595650,22450,22450,22450,22450,0
20231103,190600,2896595650,22450,22450,22450,22450,0
20231103,190500,2896595650,22450,22450,22450,22450,0
20231103,190400,2896595650,22450,22450,22450,22450,0
20231103,190300,2896595650,22450,22450,22450,22450,0
20231103,190200,2896595650,22450,22450,22450,22450,10020
20231103,190100,2896595650,22450,22450,22450,22450,0
20231103,190000,2896595650,22450,22450,22450,22450,0
20231103,185900,2896595650,22450,22450,22450,22450,0
20231103,185800,2896595650,22450,22450,22450,22450,0
20231103,185700,2896595650,22450,22450,22450,22450,0
20231103,185600,2896595650,22450,22450,22450,22450,0
20231103,185500,2896595650,22450,22450,22450,22450,0
20231103,185400,2896595650,22450,22450,22450,22450,0
20231103,185300,2896595650,22450,22450,22450,22450,0
20231103,185200,2896595650,22450,22450,22450,22450,0
20231103,185100,2896595650,22450,22450,22450,22450,0
20231103,185000,2896595650,22450,22450,22450,22450,0
20231103,184900,2896595650,22450,22450,22450,22450,0
20231103,184800,2896595650,22450,22450,22450,22450,0
20231103,184700,2896595650,22450,22450,22450,22450,0
20231103,184600,2896595650,22450,22450,22450,22450,0
20231103,184500,2896595650,22450,22450,22450,22450,0
20231103,184400,2896595650,22450,22450,22450,22450,0
20231103,184300,2896595650,22450,22450,22450,22450,0
20231103,184200,2896595650,22450,22450,22450,22450,0
20231103,184100,2896595650,22450,22450,22450,22450,0
20231103,184000,2896595650,22450,22450,22450,22450,0
20231103,183900,2896595650,22450,22450,22450,22450,0
20231103,183800,2896595650,22450,22450,22450,22450,0
20231103,183700,2896595650,22450,22450,22450,22450,0
20231103,183600,2896595650,22450,22450,22450,22450,0
20231103,183500,2896595650,22450,22450,22450,22450,0
20231103,183400,2896595650,22450,22450,22450,22450,0
20231103,183300,2896595650,22450,22450,22450,22450,0
20231103,183200,2896595650,22450,22450,22450,22450,10020
20231103,183100,2896595650,22450,22450,22450,22450,0
20231103,183000,2896595650,22450,22450,22450,22450,0
20231103,182900,2896595650,22450,22450,22450,22450,0
20231103,182800,2896595650,22450,22450,22450,22450,0
20231103,182700,2896595650,22450,22450,22450,22450,0
20231103,182600,2896595650,22450,22450,22450,22450,0
20231103,182500,2896595650,22450,22450,22450,22450,0
20231103,182400,2896595650,22450,22450,22450,22450,0
20231103,182300,2896595650,22450,22450,22450,22450,0
20231103,182200,2896595650,22450,22450,22450,22450,0
20231103,182100,2896595650,22450,22450,22450,22450,0
20231103,182000,2896595650,22450,22450,22450,22450,0
20231103,181900,2896595650,22450,22450,22450,22450,0
20231103,181800,2896595650,22450,22450,22450,22450,0
20231103,181700,2896595650,22450,22450,22450,22450,0
20231103,181600,2896595650,22450,22450,22450,22450,0
20231103,181500,2896595650,22450,22450,22450,22450,0
20231103,181400,2896595650,22450,22450,22450,22450,0
20231103,181300,2896595650,22450,22450,22450,22450,0
20231103,181200,2896595650,22450,22450,22450,22450,0
20231103,181100,2896595650,22450,22450,22450,22450,0
20231103,181000,2896595650,22450,22450,22450,22450,0
20231103,180900,2896595650,22450,22450,22450,22450,0
20231103,180800,2896595650,22450,22450,22450,22450,0
20231103,180700,2896595650,22450,22450,22450,22450,0
20231103,180600,2896595650,22450,22450,22450,22450,0
20231103,180500,2896595650,22450,22450,22450,22450,0
20231103,180400,2896595650,22450,22450,22450,22450,0
20231103,180300,2896595650,22450,22450,22450,22450,0
20231103,180200,2896595650,22450,22450,22450,22450,10020
20231103,180100,2896595650,22450,22450,22450,22450,0
20231103,180000,2896595650,22450,22450,22450,22450,0
20231103,175900,2896595650,22450,22450,22450,22450,0
20231103,175800,2896595650,22450,22450,22450,22450,0
20231103,175700,2896595650,22450,22450,22450,22450,0
20231103,175600,2896595650,22450,22450,22450,22450,0
20231103,175500,2896595650,22450,22450,22450,22450,0
20231103,175400,2896595650,22450,22450,22450,22450,0
20231103,175300,2896595650,22450,22450,22450,22450,0
20231103,175200,2896595650,22450,22450,22450,22450,0
20231103,175100,2896595650,22450,22450,22450,22450,0
20231103,175000,2896595650,22450,22450,22450,22450,0
20231103,174900,2896595650,22450,22450,22450,22450,0
20231103,174800,2896595650,22450,22450,22450,22450,0
20231103,174700,2896595650,22450,22450,22450,22450,0
20231103,174600,2896595650,22450,22450,22450,22450,0
20231103,174500,2896595650,22450,22450,22450,22450,0
20231103,174400,2896595650,22450,22450,22450,22450,0
20231103,174300,2896595650,22450,22450,22450,22450,0
20231103,174200,2896595650,22450,22450,22450,22450,0
20231103,174100,2896595650,22450,22450,22450,22450,0
20231103,174000,2896595650,22450,22450,22450,22450,0
20231103,173900,2896595650,22450,22450,22450,22450,0
20231103,173800,2896595650,22450,22450,22450,22450,0
20231103,173700,2896595650,22450,22450,22450,22450,0
20231103,173600,2896595650,22450,22450,22450,22450,0
20231103,173500,2896595650,22450,22450,22450,22450,0
20231103,173400,2896595650,22450,22450,22450,22450,0
20231103,173300,2896595650,22450,22450,22450,22450,0
20231103,173200,2896595650,22450,22450,22450,22450,10020
20231103,173100,2896595650,22450,22450,22450,22450,0
20231103,173000,2896595650,22450,22450,22450,22450,0
20231103,172900,2896595650,22450,22450,22450,22450,0
20231103,172800,2896595650,22450,22450,22450,22450,0
20231103,172700,2896595650,22450,22450,22450,22450,0
20231103,172600,2896595650,22450,22450,22450,22450,0
20231103,172500,2896595650,22450,22450,22450,22450,0
20231103,172400,2896595650,22450,22450,22450,22450,0
20231103,172300,2896595650,22450,22450,22450,22450,0
20231103,172200,2896595650,22450,22450,22450,22450,0
20231103,172100,2896595650,22450,22450,22450,22450,0
20231103,172000,2896595650,22450,22450,22450,22450,0
20231103,171900,2896595650,22450,22450,22450,22450,0
20231103,171800,2896595650,22450,22450,22450,22450,0
20231103,171700,2896595650,22450,22450,22450,22450,0
20231103,171600,2896595650,22450,22450,22450,22450,0
20231103,171500,2896595650,22450,22450,22450,22450,0
20231103,171400,2896595650,22450,22450,22450,22450,0
20231103,171300,2896595650,22450,22450,22450,22450,0
20231103,171200,2896595650,22450,22450,22450,22450,0
20231103,171100,2896595650,22450,22450,22450,22450,0
20231103,171000,2896595650,22450,22450,22450,22450,0
20231103,170900,2896595650,22450,22450,22450,22450,0
20231103,170800,2896595650,22450,22450,22450,22450,0
20231103,170700,2896595650,22450,22450,22450,22450,0
20231103,170600,2896595650,22450,22450,22450,22450,0
20231103,170500,2896595650,22450,22450,22450,22450,0
20231103,170400,2896595650,22450,22450,22450,22450,0
20231103,170300,2896595650,22450,22450,22450,22450,0
20231103,170200,2896595650,22450,22450,22450,22450,10020
20231103,170100,2896595650,22450,22450,22450,22450,0
20231103,170000,2896595650,22450,22450,22450,22450,0
20231103,165900,2896595650,22450,22450,22450,22450,0
20231103,165800,2896595650,22450,22450,22450,22450,0
20231103,165700,2896595650,22450,22450,22450,22450,0
20231103,165600,2896595650,22450,22450,22450,22450,0
20231103,165500,2896595650,22450,22450,22450,22450,0
20231103,165400,2896595650,22450,22450,22450,22450,0
20231103,165300,2896595650,22450,22450,22450,22450,0
20231103,165200,2896595650,22450,22450,22450,22450,0
20231103,165100,2896595650,22450,22450,22450,22450,0
20231103,165000,2896595650,22450,22450,22450,22450,0
20231103,164900,2896595650,22450,22450,22450,22450,0
20231103,164800,2896595650,22450,22450,22450,22450,0
20231103,164700,2896595650,22450,22450,22450,22450,0
20231103,164600,2896595650,22450,22450,22450,22450,0
20231103,164500,2896595650,22450,22450,22450,22450,0
20231103,164400,2896595650,22450,22450,22450,22450,0
20231103,164300,2896595650,22450,22450,22450,22450,0
20231103,164200,2896595650,22450,22450,22450,22450,0
20231103,164100,2896595650,22450,22450,22450,22450,0
20231103,164000,2896595650,22450,22450,22450,22450,0
20231103,163900,2896595650,22450,22450,22450,22450,0
20231103,163800,2896595650,22450,22450,22450,22450,0
20231103,163700,2896595650,22450,22450,22450,22450,0
20231103,163600,2896595650,22450,22450,22450,22450,0
20231103,163500,2896595650,22450,22450,22450,22450,0
20231103,163400,2896595650,22450,22450,22450,22450,0
20231103,163300,2896595650,22450,22450,22450,22450,0
20231103,163200,2896595650,22450,22450,22450,22450,10020
20231103,163100,2896595650,22450,22450,22450,22450,0
20231103,163000,2896595650,22450,22450,22450,22450,0
20231103,162900,2896595650,22450,22450,22450,22450,0
20231103,162800,2896595650,22450,22450,22450,22450,0
20231103,162700,2896595650,22450,22450,22450,22450,0
20231103,162600,2896595650,22450,22450,22450,22450,0
20231103,162500,2896595650,22450,22450,22450,22450,0
20231103,162400,2896595650,22450,22450,22450,22450,0
20231103,162300,2896595650,22450,22450,22450,22450,0
20231103,162200,2896595650,22450,22450,22450,22450,0
20231103,162100,2896595650,22450,22450,22450,22450,0
20231103,162000,2896595650,22450,22450,22450,22450,0
20231103,161900,2896595650,22450,22450,22450,22450,0
20231103,161800,2896595650,22450,22450,22450,22450,0
20231103,161700,2896595650,22450,22450,22450,22450,0
20231103,161600,2896595650,22450,22450,22450,22450,0
20231103,161500,2896595650,22450,22450,22450,22450,0
20231103,161400,2896595650,22450,22450,22450,22450,0
20231103,161300,2896595650,22450,22450,22450,22450,0
20231103,161200,2896595650,22450,22450,22450,22450,0
20231103,161100,2896595650,22450,22450,22450,22450,0
20231103,161000,2896595650,22450,22450,22450,22450,0
20231103,160900,2896595650,22450,22450,22450,22450,0
20231103,160800,2896595650,22450,22450,22450,22450,0
20231103,160700,2896595650,22450,22450,22450,22450,0
20231103,160600,2896595650,22450,22450,22450,22450,0
20231103,160500,2896595650,22450,22450,22450,22450,0
20231103,160400,2896595650,22450,22450,22450,22450,0
20231103,160300,2896595650,22450,22450,22450,22450,0
20231103,160200,2896595650,22450,22450,22450,22450,10020
20231103,160100,2896595650,22450,22450,22450,22450,0
20231103,160000,2896595650,22450,22450,22450,22450,0
20231103,155900,2896595650,22450,22450,22450,22450,0
20231103,155800,2896595650,22450,22450,22450,22450,0
20231103,155700,2896595650,22450,22450,22450,22450,0
20231103,155600,2896595650,22450,22450,22450,22450,0
20231103,155500,2896595650,22450,22450,22450,22450,0
20231103,155400,2896595650,22450,22450,22450,22450,0
20231103,155300,2896595650,22450,22450,22450,22450,0
20231103,155200,2896595650,22450,22450,22450,22450,0
20231103,155100,2896595650,22450,22450,22450,22450,0
20231103,155000,2896595650,22450,22450,22450,22450,0
20231103,154900,2896595650,22450,22450,22450,22450,0
20231103,154800,2896595650,22450,22450,22450,22450,0
20231103,154700,2896595650,22450,22450,22450,22450,0
20231103,154600,2896595650,22450,22450,22450,22450,0
20231103,154500,2896595650,22450,22450,22450,22450,0
20231103,154400,2896595650,22450,22450,22450,22450,0
20231103,154300,2896595650,22450,22450,22450,22450,0
20231103,154200,2896595650,22450,22450,22450,22450,0
20231103,154100,2896595650,22450,22450,22450,22450,0
20231103,154000,2896595650,22450,22450,22450,22450,0
20231103,153900,2896595650,22450,22450,22450,22450,0
20231103,153800,2896595650,22450,22450,22450,22450,0
20231103,153700,2896595650,22450,22450,22450,22450,0
20231103,153600,2896595650,22450,22450,22450,22450,0
20231103,153500,2896595650,22450,22450,22450,22450,0
20231103,153400,2896595650,22450,22450,22450,22450,0
20231103,153300,2896595650,22450,22450,22450,22450,0
20231103,153200,2896595650,22450,22450,22450,22450,10020
20231103,153100,2896595650,22450,22450,22450,22450,0
20231103,153000,2896595650,22450,22450,22450,22450,10020
20231103,152900,2671646650,22550,22550,22550,22550,0
20231103,152800,2671646650,22550,22550,22550,22550,0
20231103,152700,2671646650,22550,22550,22550,22550,0
20231103,152600,2671646650,22550,22550,22550,22550,0
20231103,152500,2671646650,22550,22550,22550,22550,0
20231103,152400,2671646650,22550,22550,22550,22550,0
20231103,152300,2671646650,22550,22550,22550,22550,0
20231103,152200,2671646650,22550,22550,22550,22550,0
20231103,152100,2671646650,22550,22550,22550,22550,0
20231103,152000,2671646650,22550,22550,22550,22550,0
20231103,151900,2671646650,22550,22600,22600,22550,118
20231103,151800,2668982800,22550,22600,22600,22550,2102
20231103,151700,2621577650,22600,22600,22600,22600,502
20231103,151600,2610232450,22550,22600,22600,22550,337
20231103,151500,2602632100,22600,22600,22600,22600,171
20231103,151400,2598767500,22600,22600,22600,22600,50
20231103,151300,2597637500,22600,22600,22600,22600,102
20231103,151200,2595332300,22600,22550,22600,22550,59
20231103,151100,2594000800,22600,22600,22600,22550,113
20231103,151000,2591447100,22600,22600,22600,22600,200
20231103,150900,2586927100,22600,22600,22600,22600,150
20231103,150800,2583537100,22600,22550,22600,22550,1227
20231103,150700,2555850600,22550,22500,22550,22500,11
20231103,150600,2555603050,22550,22550,22550,22500,2257
20231103,150500,2504814300,22550,22550,22550,22550,328
20231103,150400,2497417900,22550,22550,22550,22500,1012
20231103,150300,2474647300,22550,22500,22600,22500,4411
20231103,150200,2375397950,22550,22550,22550,22550,500
20231103,150100,2364122950,22600,22600,22600,22600,0
20231103,150000,2364122950,22600,22600,22600,22500,168
20231103,145900,2360328650,22600,22550,22600,22500,621
20231103,145800,2346324050,22600,22600,22600,22550,675
20231103,145700,2331100350,22550,22550,22550,22550,1327
20231103,145600,2301176500,22550,22500,22550,22500,114
20231103,145500,2298605900,22550,22500,22550,22500,263
20231103,145400,2292688250,22500,22550,22550,22500,294
20231103,145300,2286068550,22550,22550,22550,22500,1131
20231103,145200,2260617000,22550,22600,22600,22550,340
20231103,145100,2252949450,22600,22600,22600,22550,31
20231103,145000,2252249600,22600,22600,22600,22550,2261
20231103,144900,2201251000,22600,22550,22600,22550,32
20231103,144800,2200527850,22600,22600,22600,22600,653
20231103,144700,2185770050,22600,22600,22600,22600,3
20231103,144600,2185702250,22650,22650,22650,22650,1
20231103,144500,2185679600,22600,22600,22600,22600,2
20231103,144400,2185634400,22650,22600,22650,22600,14
20231103,144300,2185317400,22650,22650,22650,22600,71
20231103,144200,2183712050,22650,22650,22650,22650,32
20231103,144100,2182987250,22650,22650,22650,22650,0
20231103,144000,2182987250,22650,22650,22650,22650,0
20231103,143900,2182987250,22650,22650,22650,22650,2
20231103,143800,2182941950,22650,22650,22650,22650,5
20231103,143700,2182828700,22650,22650,22650,22650,31
20231103,143600,2182126550,22600,22600,22600,22600,225
20231103,143500,2177041550,22600,22600,22600,22600,1
20231103,143400,2177018950,22600,22600,22600,22550,33
20231103,143300,2176273200,22600,22600,22600,22600,25
20231103,143200,2175708200,22600,22600,22600,22600,0
20231103,143100,2175708200,22600,22650,22650,22600,16
20231103,143000,2175346550,22550,22550,22600,22550,20
20231103,142900,2174895050,22550,22650,22650,22550,1611
20231103,142800,2138490100,22700,22700,22700,22700,36
20231103,142700,2137672900,22700,22650,22700,22650,70
20231103,142600,2136087350,22650,22650,22650,22650,1009
20231103,142500,2113233500,22650,22600,22650,22600,87
20231103,142400,2111266850,22650,22700,22700,22650,964
20231103,142300,2089432200,22700,22700,22700,22650,6
20231103,142200,2089296150,22700,22700,22700,22650,56
20231103,142100,2088025000,22700,22650,22700,22650,47
20231103,142000,2086958250,22650,22700,22700,22650,123
20231103,141900,2084171150,22700,22700,22700,22700,1
20231103,141800,2084148450,22700,22700,22700,22700,111
20231103,141700,2081628750,22700,22700,22700,22700,0
20231103,141600,2081628750,22700,22700,22700,22700,2
20231103,141500,2081583350,22700,22700,22700,22700,0
20231103,141400,2081583350,22700,22700,22700,22700,12
20231103,141300,2081310950,22700,22700,22700,22700,2
20231103,141200,2081265550,22700,22700,22700,22700,0
20231103,141100,2081265550,22700,22650,22700,22650,972
20231103,141000,2059249700,22700,22700,22700,22700,20
20231103,140900,2058795700,22700,22700,22700,22700,0
20231103,140800,2058795700,22700,22700,22700,22700,21
20231103,140700,2058319000,22700,22700,22700,22700,10
20231103,140600,2058092000,22700,22700,22700,22700,192
20231103,140500,2053733600,22650,22650,22700,22650,163
20231103,140400,2050041600,22650,22650,22650,22650,0
20231103,140300,2050041600,22650,22600,22650,22600,1080
20231103,140200,2025584750,22600,22600,22600,22600,3
20231103,140100,2025516950,22650,22650,22650,22650,0
20231103,140000,2025516950,22650,22600,22650,22600,104
20231103,135900,2023166450,22600,22600,22600,22600,100
20231103,135800,2020906450,22650,22650,22650,22650,255
20231103,135700,2015130700,22700,22700,22700,22700,31
20231103,135600,2014427000,22650,22650,22650,22650,119
20231103,135500,2011731650,22650,22700,22700,22650,1802
20231103,135400,1970876350,22700,22650,22700,22650,8
20231103,135300,1970694900,22700,22700,22700,22700,0
20231103,135200,1970694900,22700,22650,22700,22650,225
20231103,135100,1965598600,22650,22700,22700,22650,192
20231103,135000,1961249250,22700,22700,22700,22700,16
20231103,134900,1960886050,22700,22750,22750,22700,46
20231103,134800,1959841800,22700,22700,22700,22700,228
20231103,134700,1954666200,22700,22700,22700,22700,100
20231103,134600,1952396200,22700,22700,22700,22700,0
20231103,134500,1952396200,22700,22700,22700,22700,3
20231103,134400,1952328100,22700,22700,22700,22700,15
20231103,134300,1951987600,22700,22700,22700,22700,769
20231103,134200,1934531300,22700,22700,22700,22700,54
20231103,134100,1933305500,22750,22750,22750,22750,0
20231103,134000,1933305500,22750,22750,22750,22750,0
20231103,133900,1933305500,22750,22750,22750,22750,51
20231103,133800,1932145250,22700,22700,22700,22700,1
20231103,133700,1932122550,22750,22750,22750,22750,10
20231103,133600,1931895050,22750,22750,22750,22750,5
20231103,133500,1931781300,22800,22800,22800,22800,2
20231103,133400,1931735700,22800,22800,22800,22800,0
20231103,133300,1931735700,22800,22700,22800,22700,11
20231103,133200,1931485900,22800,22800,22800,22800,0
20231103,133100,1931485900,22800,22750,22800,22750,232
20231103,133000,1926207850,22750,22750,22750,22750,100
20231103,132900,1923932850,22750,22750,22750,22750,2
20231103,132800,1923887350,22750,22750,22750,22750,51
20231103,132700,1922727100,22700,22700,22700,22700,0
20231103,132600,1922727100,22700,22700,22700,22700,516
20231103,132500,1911013900,22750,22750,22750,22750,1
20231103,132400,1910991150,22750,22750,22750,22750,33
20231103,132300,1910240400,22700,22700,22700,22700,40
20231103,132200,1909332400,22750,22750,22750,22750,42
20231103,132100,1908376900,22750,22700,22750,22700,211
20231103,132000,1903587150,22650,22650,22650,22650,0
20231103,131900,1903587150,22650,22750,22750,22650,314
20231103,131800,1896446600,22700,22700,22700,22700,37
20231103,131700,1895606700,22750,22750,22750,22750,0
20231103,131600,1895606700,22750,22750,22750,22750,1
20231103,131500,1895583950,22700,22750,22750,22700,357
20231103,131400,1887479950,22700,22750,22750,22700,18
20231103,131300,1887070500,22750,22750,22750,22750,6
20231103,131200,1886934000,22700,22650,22700,22650,120
20231103,131100,1884215250,22700,22700,22700,22700,29
20231103,131000,1883556950,22700,22700,22700,22700,0
20231103,130900,1883556950,22700,22700,22700,22700,4
20231103,130800,1883466150,22700,22700,22700,22700,10
20231103,130700,1883239150,22750,22750,22750,22750,216
20231103,130600,1878325150,22700,22700,22700,22700,78
20231103,130500,1876554550,22700,22650,22700,22650,213
20231103,130400,1871722350,22700,22700,22700,22700,1861
20231103,130300,1829477650,22700,22700,22700,22700,4
20231103,130200,1829386850,22700,22750,22750,22700,140
20231103,130100,1826207350,22750,22750,22750,22750,25
20231103,130000,1825638600,22750,22750,22750,22750,1
20231103,125900,1825615850,22750,22750,22750,22750,100
20231103,125800,1823340850,22700,22700,22700,22700,9
20231103,125700,1823136550,22700,22700,22700,22700,200
20231103,125600,1818596550,22700,22700,22700,22700,29
20231103,125500,1817938250,22700,22700,22700,22700,8
20231103,125400,1817756650,22700,22700,22700,22700,0
20231103,125300,1817756650,22700,22750,22750,22700,1547
20231103,125200,1782589750,22750,22750,22750,22750,776
20231103,125100,1764935750,22750,22750,22750,22750,255
20231103,125000,1759134500,22800,22800,22800,22800,929
20231103,124900,1737953300,22850,22850,22850,22850,0
20231103,124800,1737953300,22850,22850,22850,22850,15
20231103,124700,1737610550,22850,22850,22850,22850,31
20231103,124600,1736902200,22850,22750,22850,22750,365
20231103,124500,1728580450,22750,22750,22750,22750,23
20231103,124400,1728057200,22750,22750,22750,22750,0
20231103,124300,1728057200,22750,22800,22800,22750,12
20231103,124200,1727783650,22800,22800,22800,22800,870
20231103,124100,1707947650,22800,22850,22850,22800,401
20231103,124000,1698804800,22800,22850,22850,22800,11
20231103,123900,1698553700,22850,22850,22850,22850,0
20231103,123800,1698553700,22850,22850,22850,22850,3
20231103,123700,1698485150,22850,22850,22850,22850,3
20231103,123600,1698416600,22850,22850,22850,22850,50
20231103,123500,1697274100,22800,22800,22800,22800,0
20231103,123400,1697274100,22800,22900,22900,22800,3
20231103,123300,1697205500,22900,22800,22900,22800,730
20231103,123200,1680504050,22800,22800,22800,22800,431
20231103,123100,1670677250,22850,22850,22850,22800,397
20231103,123000,1661624550,22850,22850,22850,22850,0
20231103,122900,1661624550,22850,22850,22850,22850,0
20231103,122800,1661624550,22850,22800,22850,22800,105
20231103,122700,1659230500,22800,22800,22800,22800,63
20231103,122600,1657794100,22800,22800,22800,22800,58
20231103,122500,1656471700,22800,22800,22800,22800,9
20231103,122400,1656266500,22800,22800,22800,22800,10
20231103,122300,1656038500,22800,22800,22800,22800,50
20231103,122200,1654898500,22800,22800,22800,22800,3
20231103,122100,1654830100,22850,22850,22850,22850,5
20231103,122000,1654715850,22850,22850,22850,22850,151
20231103,121900,1651265500,22850,22850,22850,22850,297
20231103,121800,1644479050,22850,22850,22850,22850,20
20231103,121700,1644022050,22850,22850,22850,22850,15
20231103,121600,1643679300,22850,22850,22850,22850,1
20231103,121500,1643656450,22900,22900,22900,22900,81
20231103,121400,1641801550,22900,22900,22900,22900,14
20231103,121300,1641480950,22900,22900,22900,22900,61
20231103,121200,1640084050,22900,22850,22900,22850,309
20231103,121100,1633021950,22900,22900,22900,22900,0
20231103,121000,1633021950,22900,22900,22900,22900,0
20231103,120900,1633021950,22900,22900,22900,22900,0
20231103,120800,1633021950,22900,22900,22900,22900,1
20231103,120700,1632999050,22850,22850,22850,22850,275
20231103,120600,1626715300,22850,22850,22850,22850,15
20231103,120500,1626372550,22850,22850,22850,22850,500
20231103,120400,1614947550,22850,22850,22900,22850,254
20231103,120300,1609143400,22850,22850,22900,22850,886
20231103,120200,1588898250,22850,22850,22850,22850,1
20231103,120100,1588875400,22900,22900,22900,22900,36
20231103,120000,1588051000,22900,22900,22900,22900,1
20231103,115900,1588028100,22900,22900,22900,22900,0
20231103,115800,1588028100,22900,22900,22900,22850,1784
20231103,115700,1547175400,22850,22850,22850,22850,0
20231103,115600,1547175400,22850,22850,22850,22850,0
20231103,115500,1547175400,22850,22850,22850,22850,100
20231103,115400,1544890400,22850,22850,22850,22850,259
20231103,115300,1538972250,22850,22900,22900,22850,701
20231103,115200,1522949200,22850,22850,22850,22850,2
20231103,115100,1522903500,22850,22850,22850,22850,20
20231103,115000,1522446500,22850,22850,22850,22850,45
20231103,114900,1521418250,22850,22850,22850,22850,0
20231103,114800,1521418250,22850,22850,22850,22850,1
20231103,114700,1521395400,22850,22850,22850,22850,509
20231103,114600,1509764750,22850,22850,22850,22850,203
20231103,114500,1505126200,22850,22850,22850,22850,20
20231103,114400,1504669200,22850,22850,22850,22850,0
20231103,114300,1504669200,22850,22850,22850,22850,738
20231103,114200,1487805900,22850,22850,22850,22850,1
20231103,114100,1487783050,22850,22850,22850,22850,0
20231103,114000,1487783050,22850,22850,22850,22850,4
20231103,113900,1487691650,22850,22850,22850,22850,0
20231103,113800,1487691650,22850,22850,22850,22850,0
20231103,113700,1487691650,22850,22850,22850,22850,123
20231103,113600,1484881100,22850,22850,22850,22850,158
20231103,113500,1481270800,22850,22850,22850,22850,10
20231103,113400,1481042300,22850,22850,22850,22850,500
20231103,113300,1469617300,22900,22850,22900,22850,195
20231103,113200,1465161400,22850,22850,22850,22850,282
20231103,113100,1458717700,22900,22900,22900,22900,100
20231103,113000,1456427700,22900,22900,22900,22900,10
20231103,112900,1456198700,22900,22900,22900,22900,53
20231103,112800,1454985000,22900,22850,22900,22850,14
20231103,112700,1454665050,22850,22850,22850,22850,7
20231103,112600,1454505100,22850,22850,22850,22850,639
20231103,112500,1439903950,22900,22900,22900,22900,101
20231103,112400,1437591050,22900,22850,22900,22850,203
20231103,112300,1432942450,22900,22850,22900,22850,62
20231103,112200,1431522950,22850,22850,22850,22850,1215
20231103,112100,1403760200,22850,22850,22850,22850,0
20231103,112000,1403760200,22850,22800,22850,22800,90
20231103,111900,1401705950,22850,22800,22850,22800,117
20231103,111800,1399034550,22800,22800,22800,22800,0
20231103,111700,1399034550,22800,22850,22850,22800,280
20231103,111600,1392646550,22850,22800,22850,22800,147
20231103,111500,1389292950,22850,22850,22850,22850,0
20231103,111400,1389292950,22850,22850,22850,22850,9
20231103,111300,1389087300,22850,22850,22850,22850,0
20231103,111200,1389087300,22850,22850,22850,22850,82
20231103,111100,1387213600,22850,22900,22900,22850,73
20231103,111000,1385545350,22850,22850,22850,22850,5
20231103,110900,1385431100,22900,22850,22900,22850,284
20231103,110800,1378941650,22800,22800,22800,22800,0
20231103,110700,1378941650,22800,22800,22800,22800,206
20231103,110600,1374244850,22900,22900,22900,22850,111
20231103,110500,1371703450,22850,22900,22900,22850,81
20231103,110400,1369851150,22900,22900,22900,22900,72
20231103,110300,1368202350,22850,22850,22850,22850,1558
20231103,110200,1332602050,22850,22850,22850,22800,6
20231103,110100,1332465000,22850,22850,22850,22850,1
20231103,110000,1332442150,22800,22800,22800,22800,210
20231103,105900,1327654150,22800,22800,22800,22800,130
20231103,105800,1324690150,22850,22850,22850,22850,368
20231103,105700,1316281350,22850,22850,22850,22850,1
20231103,105600,1316258500,22800,22850,22850,22800,31
20231103,105500,1315551650,22800,22850,22850,22800,22
20231103,105400,1315050000,22850,22850,22850,22850,20
20231103,105300,1314593000,22850,22800,22850,22800,31
20231103,105200,1313885700,22800,22800,22850,22800,351
20231103,105100,1305882850,22750,22750,22750,22750,1
20231103,105000,1305860100,22750,22750,22750,22750,0
20231103,104900,1305860100,22750,22800,22800,22750,557
20231103,104800,1293162950,22800,22800,22800,22800,12
20231103,104700,1292889350,22800,22800,22800,22800,1
20231103,104600,1292866550,22750,22750,22750,22750,137
20231103,104500,1289749800,22800,22850,22850,22800,13
20231103,104400,1289453350,22800,22800,22800,22800,305
20231103,104300,1282499350,22800,22850,22850,22800,177
20231103,104200,1278463250,22850,22800,22850,22800,1093
20231103,104100,1253542800,22800,22750,22800,22750,131
20231103,104000,1250562500,22750,22750,22750,22750,34
20231103,103900,1249789000,22750,22750,22750,22750,588
20231103,103800,1236412000,22800,22800,22800,22800,3
20231103,103700,1236343600,22750,22800,22800,22750,67
20231103,103600,1234818500,22800,22800,22800,22800,100
20231103,103500,1232538500,22850,22850,22850,22850,20
20231103,103400,1232081500,22850,22800,22850,22800,32
20231103,103300,1231351400,22800,22800,22800,22800,449
20231103,103200,1221114200,22800,22800,22800,22800,10
20231103,103100,1220886200,22850,22750,22850,22750,482
20231103,103000,1209899400,22750,22800,22800,22750,323
20231103,102900,1202550400,22750,22800,22800,22750,100
20231103,102800,1200274150,22800,22850,22850,22800,1025
20231103,102700,1176904050,22850,22800,22850,22800,66
20231103,102600,1175399150,22850,22800,22850,22750,26
20231103,102500,1174807300,22800,22800,22800,22800,65
20231103,102400,1173325300,22800,22800,22800,22800,10
20231103,102300,1173097300,22750,22750,22750,22750,3
20231103,102200,1173029050,22800,22800,22800,22800,654
20231103,102100,1158117850,22850,22800,22850,22800,274
20231103,102000,1151870600,22850,22850,22850,22850,202
20231103,101900,1147254900,22850,22850,22850,22850,12
20231103,101800,1146980700,22850,22900,22900,22850,1366
20231103,101700,1115766550,22900,22900,22900,22900,412
20231103,101600,1106331750,22900,22900,22900,22900,208
20231103,101500,1101568550,22850,22900,22900,22850,697
20231103,101400,1085607300,22900,22900,22900,22850,2094
20231103,101300,1037657750,22900,22900,22950,22900,1721
20231103,101200,998246800,22850,22800,22850,22800,584
20231103,101100,984904150,22800,22800,22850,22750,608
20231103,101000,971052900,22750,22750,22800,22750,43
20231103,100900,970074600,22750,22800,22800,22750,135
20231103,100800,966999100,22800,22800,22850,22800,301
20231103,100700,960131300,22800,22800,22800,22800,371
20231103,100600,951672500,22800,22850,22900,22800,2053
20231103,100500,904825300,22850,22750,22850,22700,1927
20231103,100400,860872800,22700,22650,22700,22650,879
20231103,100300,840922000,22700,22650,22700,22650,702
20231103,100200,825021600,22650,22650,22700,22650,24
20231103,100100,824477700,22650,22700,22700,22650,138
20231103,100000,821351000,22700,22700,22700,22650,233
20231103,095900,816062150,22650,22600,22650,22600,192
20231103,095800,811713500,22700,22600,22700,22600,590
20231103,095700,798337400,22500,22650,22650,22500,151
20231103,095600,794917400,22600,22550,22600,22550,1796
20231103,095500,754328050,22550,22500,22550,22500,1347
20231103,095400,723991700,22550,22500,22550,22500,154
20231103,095300,720526650,22500,22450,22500,22450,361
20231103,095200,712408750,22450,22500,22500,22450,365
20231103,095100,704196350,22550,22550,22550,22550,0
20231103,095000,704196350,22550,22550,22550,22550,51
20231103,094900,703046300,22550,22450,22550,22450,4
20231103,094800,702956400,22450,22550,22550,22450,722
20231103,094700,686731850,22550,22500,22550,22500,130
20231103,094600,683804350,22500,22500,22500,22500,411
20231103,094500,674556850,22500,22450,22500,22450,506
20231103,094400,663172050,22450,22500,22500,22450,589
20231103,094300,649931500,22500,22450,22500,22450,1228
20231103,094200,622318550,22500,22450,22500,22450,1184
20231103,094100,595682750,22450,22450,22450,22450,60
20231103,094000,594335750,22500,22450,22500,22450,505
20231103,093900,582995950,22500,22500,22500,22500,1206
20231103,093800,555860950,22500,22450,22500,22450,656
20231103,093700,541101150,22500,22500,22550,22500,723
20231103,093600,524833600,22500,22500,22500,22500,11
20231103,093500,524586100,22500,22550,22550,22500,62
20231103,093400,523191000,22550,22550,22550,22500,103
20231103,093300,520873350,22550,22500,22550,22500,755
20231103,093200,503885800,22500,22550,22550,22500,313
20231103,093100,496843200,22550,22550,22550,22550,23
20231103,093000,496324550,22550,22500,22550,22500,16
20231103,092900,495964000,22500,22550,22550,22500,250
20231103,092800,490327000,22550,22550,22550,22550,42
20231103,092700,489379900,22550,22550,22600,22550,827
20231103,092600,470731000,22600,22550,22600,22500,311
20231103,092500,463718000,22550,22550,22550,22500,523
20231103,092400,451924650,22600,22600,22600,22600,87
20231103,092300,449958450,22550,22600,22600,22550,78
20231103,092200,448195700,22600,22550,22600,22550,1325
20231103,092100,418309250,22500,22500,22500,22450,955
20231103,092000,396832900,22550,22500,22550,22500,739
20231103,091900,380201600,22500,22450,22500,22450,176
20231103,091800,376249450,22500,22500,22500,22500,787
20231103,091700,358541950,22500,22500,22500,22500,55
20231103,091600,357304450,22550,22600,22600,22550,22
20231103,091500,356808300,22550,22500,22550,22500,85
20231103,091400,354891600,22500,22500,22500,22500,3
20231103,091300,354824100,22500,22500,22500,22500,1647
20231103,091200,317766600,22500,22550,22550,22500,281
20231103,091100,311431500,22550,22500,22550,22450,776
20231103,091000,293955400,22500,22550,22550,22500,53
20231103,090900,292760400,22500,22450,22550,22450,1302
20231103,090800,263463450,22500,22500,22500,22450,454
20231103,090700,253249950,22450,22450,22500,22450,673
20231103,090600,238113250,22500,22500,22500,22450,711
20231103,090500,222120600,22500,22500,22500,22450,521
20231103,090400,210406350,22500,22550,22550,22450,1701
20231103,090300,172129450,22550,22600,22600,22550,832
20231103,090200,153338450,22600,22750,22750,22600,1060
20231103,090100,129313750,22750,22750,22750,22700,930
20231103,090000,108175350,22750,22500,22800,22500,4799
Reference in New Issue Copy Permalink