ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/091120/min/candle-20241025.csv

656 lines
35 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
20241025,195300,7433714200,27000,27000,27000,27000,3655
20241025,195200,7433714200,27000,27000,27000,27000,0
20241025,195100,7433714200,27000,27000,27000,27000,0
20241025,195000,7433714200,27000,27000,27000,27000,0
20241025,194900,7433714200,27000,27000,27000,27000,0
20241025,194800,7433714200,27000,27000,27000,27000,0
20241025,194700,7433714200,27000,27000,27000,27000,0
20241025,194600,7433714200,27000,27000,27000,27000,0
20241025,194500,7433714200,27000,27000,27000,27000,0
20241025,194400,7433714200,27000,27000,27000,27000,0
20241025,194300,7433714200,27000,27000,27000,27000,0
20241025,194200,7433714200,27000,27000,27000,27000,0
20241025,194100,7433714200,27000,27000,27000,27000,0
20241025,194000,7433714200,27000,27000,27000,27000,0
20241025,193900,7433714200,27000,27000,27000,27000,0
20241025,193800,7433714200,27000,27000,27000,27000,0
20241025,193700,7433714200,27000,27000,27000,27000,0
20241025,193600,7433714200,27000,27000,27000,27000,0
20241025,193500,7433714200,27000,27000,27000,27000,0
20241025,193400,7433714200,27000,27000,27000,27000,0
20241025,193300,7433714200,27000,27000,27000,27000,0
20241025,193200,7433714200,27000,27000,27000,27000,0
20241025,193100,7433714200,27000,27000,27000,27000,0
20241025,193000,7433714200,27000,27000,27000,27000,0
20241025,192900,7433714200,27000,27000,27000,27000,0
20241025,192800,7433714200,27000,27000,27000,27000,0
20241025,192700,7433714200,27000,27000,27000,27000,0
20241025,192600,7433714200,27000,27000,27000,27000,0
20241025,192500,7433714200,27000,27000,27000,27000,0
20241025,192400,7433714200,27000,27000,27000,27000,0
20241025,192300,7433714200,27000,27000,27000,27000,3655
20241025,192200,7433714200,27000,27000,27000,27000,0
20241025,192100,7433714200,27000,27000,27000,27000,0
20241025,192000,7433714200,27000,27000,27000,27000,0
20241025,191900,7433714200,27000,27000,27000,27000,0
20241025,191800,7433714200,27000,27000,27000,27000,0
20241025,191700,7433714200,27000,27000,27000,27000,0
20241025,191600,7433714200,27000,27000,27000,27000,0
20241025,191500,7433714200,27000,27000,27000,27000,0
20241025,191400,7433714200,27000,27000,27000,27000,0
20241025,191300,7433714200,27000,27000,27000,27000,0
20241025,191200,7433714200,27000,27000,27000,27000,0
20241025,191100,7433714200,27000,27000,27000,27000,0
20241025,191000,7433714200,27000,27000,27000,27000,0
20241025,190900,7433714200,27000,27000,27000,27000,0
20241025,190800,7433714200,27000,27000,27000,27000,0
20241025,190700,7433714200,27000,27000,27000,27000,0
20241025,190600,7433714200,27000,27000,27000,27000,0
20241025,190500,7433714200,27000,27000,27000,27000,0
20241025,190400,7433714200,27000,27000,27000,27000,0
20241025,190300,7433714200,27000,27000,27000,27000,0
20241025,190200,7433714200,27000,27000,27000,27000,0
20241025,190100,7433714200,27000,27000,27000,27000,0
20241025,190000,7433714200,27000,27000,27000,27000,0
20241025,185900,7433714200,27000,27000,27000,27000,0
20241025,185800,7433714200,27000,27000,27000,27000,0
20241025,185700,7433714200,27000,27000,27000,27000,0
20241025,185600,7433714200,27000,27000,27000,27000,0
20241025,185500,7433714200,27000,27000,27000,27000,0
20241025,185400,7433714200,27000,27000,27000,27000,0
20241025,185300,7433714200,27000,27000,27000,27000,3655
20241025,185200,7433714200,27000,27000,27000,27000,0
20241025,185100,7433714200,27000,27000,27000,27000,0
20241025,185000,7433714200,27000,27000,27000,27000,0
20241025,184900,7433714200,27000,27000,27000,27000,0
20241025,184800,7433714200,27000,27000,27000,27000,0
20241025,184700,7433714200,27000,27000,27000,27000,0
20241025,184600,7433714200,27000,27000,27000,27000,0
20241025,184500,7433714200,27000,27000,27000,27000,0
20241025,184400,7433714200,27000,27000,27000,27000,0
20241025,184300,7433714200,27000,27000,27000,27000,0
20241025,184200,7433714200,27000,27000,27000,27000,0
20241025,184100,7433714200,27000,27000,27000,27000,0
20241025,184000,7433714200,27000,27000,27000,27000,0
20241025,183900,7433714200,27000,27000,27000,27000,0
20241025,183800,7433714200,27000,27000,27000,27000,0
20241025,183700,7433714200,27000,27000,27000,27000,0
20241025,183600,7433714200,27000,27000,27000,27000,0
20241025,183500,7433714200,27000,27000,27000,27000,0
20241025,183400,7433714200,27000,27000,27000,27000,0
20241025,183300,7433714200,27000,27000,27000,27000,0
20241025,183200,7433714200,27000,27000,27000,27000,0
20241025,183100,7433714200,27000,27000,27000,27000,0
20241025,183000,7433714200,27000,27000,27000,27000,0
20241025,182900,7433714200,27000,27000,27000,27000,0
20241025,182800,7433714200,27000,27000,27000,27000,0
20241025,182700,7433714200,27000,27000,27000,27000,0
20241025,182600,7433714200,27000,27000,27000,27000,0
20241025,182500,7433714200,27000,27000,27000,27000,0
20241025,182400,7433714200,27000,27000,27000,27000,0
20241025,182300,7433714200,27000,27000,27000,27000,3655
20241025,182200,7433714200,27000,27000,27000,27000,0
20241025,182100,7433714200,27000,27000,27000,27000,0
20241025,182000,7433714200,27000,27000,27000,27000,0
20241025,181900,7433714200,27000,27000,27000,27000,0
20241025,181800,7433714200,27000,27000,27000,27000,0
20241025,181700,7433714200,27000,27000,27000,27000,0
20241025,181600,7433714200,27000,27000,27000,27000,0
20241025,181500,7433714200,27000,27000,27000,27000,0
20241025,181400,7433714200,27000,27000,27000,27000,0
20241025,181300,7433714200,27000,27000,27000,27000,0
20241025,181200,7433714200,27000,27000,27000,27000,0
20241025,181100,7433714200,27000,27000,27000,27000,0
20241025,181000,7433714200,27000,27000,27000,27000,0
20241025,180900,7433714200,27000,27000,27000,27000,0
20241025,180800,7433714200,27000,27000,27000,27000,0
20241025,180700,7433714200,27000,27000,27000,27000,0
20241025,180600,7433714200,27000,27000,27000,27000,0
20241025,180500,7433714200,27000,27000,27000,27000,0
20241025,180400,7433714200,27000,27000,27000,27000,0
20241025,180300,7433714200,27000,27000,27000,27000,0
20241025,180200,7433714200,27000,27000,27000,27000,0
20241025,180100,7433714200,27000,27000,27000,27000,0
20241025,180000,7433714200,27000,27000,27000,27000,0
20241025,175900,7433714200,27000,27000,27000,27000,0
20241025,175800,7433714200,27000,27000,27000,27000,0
20241025,175700,7433714200,27000,27000,27000,27000,0
20241025,175600,7433714200,27000,27000,27000,27000,0
20241025,175500,7433714200,27000,27000,27000,27000,0
20241025,175400,7433714200,27000,27000,27000,27000,0
20241025,175300,7433714200,27000,27000,27000,27000,3655
20241025,175200,7433714200,27000,27000,27000,27000,0
20241025,175100,7433714200,27000,27000,27000,27000,0
20241025,175000,7433714200,27000,27000,27000,27000,0
20241025,174900,7433714200,27000,27000,27000,27000,0
20241025,174800,7433714200,27000,27000,27000,27000,0
20241025,174700,7433714200,27000,27000,27000,27000,0
20241025,174600,7433714200,27000,27000,27000,27000,0
20241025,174500,7433714200,27000,27000,27000,27000,0
20241025,174400,7433714200,27000,27000,27000,27000,0
20241025,174300,7433714200,27000,27000,27000,27000,0
20241025,174200,7433714200,27000,27000,27000,27000,0
20241025,174100,7433714200,27000,27000,27000,27000,0
20241025,174000,7433714200,27000,27000,27000,27000,0
20241025,173900,7433714200,27000,27000,27000,27000,0
20241025,173800,7433714200,27000,27000,27000,27000,0
20241025,173700,7433714200,27000,27000,27000,27000,0
20241025,173600,7433714200,27000,27000,27000,27000,0
20241025,173500,7433714200,27000,27000,27000,27000,0
20241025,173400,7433714200,27000,27000,27000,27000,0
20241025,173300,7433714200,27000,27000,27000,27000,0
20241025,173200,7433714200,27000,27000,27000,27000,0
20241025,173100,7433714200,27000,27000,27000,27000,0
20241025,173000,7433714200,27000,27000,27000,27000,0
20241025,172900,7433714200,27000,27000,27000,27000,0
20241025,172800,7433714200,27000,27000,27000,27000,0
20241025,172700,7433714200,27000,27000,27000,27000,0
20241025,172600,7433714200,27000,27000,27000,27000,0
20241025,172500,7433714200,27000,27000,27000,27000,0
20241025,172400,7433714200,27000,27000,27000,27000,0
20241025,172300,7433714200,27000,27000,27000,27000,3655
20241025,172200,7433714200,27000,27000,27000,27000,0
20241025,172100,7433714200,27000,27000,27000,27000,0
20241025,172000,7433714200,27000,27000,27000,27000,0
20241025,171900,7433714200,27000,27000,27000,27000,0
20241025,171800,7433714200,27000,27000,27000,27000,0
20241025,171700,7433714200,27000,27000,27000,27000,0
20241025,171600,7433714200,27000,27000,27000,27000,0
20241025,171500,7433714200,27000,27000,27000,27000,0
20241025,171400,7433714200,27000,27000,27000,27000,0
20241025,171300,7433714200,27000,27000,27000,27000,0
20241025,171200,7433714200,27000,27000,27000,27000,0
20241025,171100,7433714200,27000,27000,27000,27000,0
20241025,171000,7433714200,27000,27000,27000,27000,0
20241025,170900,7433714200,27000,27000,27000,27000,0
20241025,170800,7433714200,27000,27000,27000,27000,0
20241025,170700,7433714200,27000,27000,27000,27000,0
20241025,170600,7433714200,27000,27000,27000,27000,0
20241025,170500,7433714200,27000,27000,27000,27000,0
20241025,170400,7433714200,27000,27000,27000,27000,0
20241025,170300,7433714200,27000,27000,27000,27000,0
20241025,170200,7433714200,27000,27000,27000,27000,0
20241025,170100,7433714200,27000,27000,27000,27000,0
20241025,170000,7433714200,27000,27000,27000,27000,0
20241025,165900,7433714200,27000,27000,27000,27000,0
20241025,165800,7433714200,27000,27000,27000,27000,0
20241025,165700,7433714200,27000,27000,27000,27000,0
20241025,165600,7433714200,27000,27000,27000,27000,0
20241025,165500,7433714200,27000,27000,27000,27000,0
20241025,165400,7433714200,27000,27000,27000,27000,0
20241025,165300,7433714200,27000,27000,27000,27000,3655
20241025,165200,7433714200,27000,27000,27000,27000,0
20241025,165100,7433714200,27000,27000,27000,27000,0
20241025,165000,7433714200,27000,27000,27000,27000,0
20241025,164900,7433714200,27000,27000,27000,27000,0
20241025,164800,7433714200,27000,27000,27000,27000,0
20241025,164700,7433714200,27000,27000,27000,27000,0
20241025,164600,7433714200,27000,27000,27000,27000,0
20241025,164500,7433714200,27000,27000,27000,27000,0
20241025,164400,7433714200,27000,27000,27000,27000,0
20241025,164300,7433714200,27000,27000,27000,27000,0
20241025,164200,7433714200,27000,27000,27000,27000,0
20241025,164100,7433714200,27000,27000,27000,27000,0
20241025,164000,7433714200,27000,27000,27000,27000,0
20241025,163900,7433714200,27000,27000,27000,27000,0
20241025,163800,7433714200,27000,27000,27000,27000,0
20241025,163700,7433714200,27000,27000,27000,27000,0
20241025,163600,7433714200,27000,27000,27000,27000,0
20241025,163500,7433714200,27000,27000,27000,27000,0
20241025,163400,7433714200,27000,27000,27000,27000,0
20241025,163300,7433714200,27000,27000,27000,27000,0
20241025,163200,7433714200,27000,27000,27000,27000,0
20241025,163100,7433714200,27000,27000,27000,27000,0
20241025,163000,7433714200,27000,27000,27000,27000,0
20241025,162900,7433714200,27000,27000,27000,27000,0
20241025,162800,7433714200,27000,27000,27000,27000,0
20241025,162700,7433714200,27000,27000,27000,27000,0
20241025,162600,7433714200,27000,27000,27000,27000,0
20241025,162500,7433714200,27000,27000,27000,27000,0
20241025,162400,7433714200,27000,27000,27000,27000,0
20241025,162300,7433714200,27000,27000,27000,27000,3655
20241025,162200,7433714200,27000,27000,27000,27000,0
20241025,162100,7433714200,27000,27000,27000,27000,0
20241025,162000,7433714200,27000,27000,27000,27000,0
20241025,161900,7433714200,27000,27000,27000,27000,0
20241025,161800,7433714200,27000,27000,27000,27000,0
20241025,161700,7433714200,27000,27000,27000,27000,0
20241025,161600,7433714200,27000,27000,27000,27000,0
20241025,161500,7433714200,27000,27000,27000,27000,0
20241025,161400,7433714200,27000,27000,27000,27000,0
20241025,161300,7433714200,27000,27000,27000,27000,0
20241025,161200,7433714200,27000,27000,27000,27000,0
20241025,161100,7433714200,27000,27000,27000,27000,0
20241025,161000,7433714200,27000,27000,27000,27000,0
20241025,160900,7433714200,27000,27000,27000,27000,0
20241025,160800,7433714200,27000,27000,27000,27000,0
20241025,160700,7433714200,27000,27000,27000,27000,0
20241025,160600,7433714200,27000,27000,27000,27000,0
20241025,160500,7433714200,27000,27000,27000,27000,0
20241025,160400,7433714200,27000,27000,27000,27000,0
20241025,160300,7433714200,27000,27000,27000,27000,0
20241025,160200,7433714200,27000,27000,27000,27000,0
20241025,160100,7433714200,27000,27000,27000,27000,0
20241025,160000,7433714200,27000,27000,27000,27000,0
20241025,155900,7433714200,27000,27000,27000,27000,0
20241025,155800,7433714200,27000,27000,27000,27000,0
20241025,155700,7433714200,27000,27000,27000,27000,0
20241025,155600,7433714200,27000,27000,27000,27000,0
20241025,155500,7433714200,27000,27000,27000,27000,0
20241025,155400,7433714200,27000,27000,27000,27000,0
20241025,155300,7433714200,27000,27000,27000,27000,3655
20241025,155200,7433714200,27000,27000,27000,27000,0
20241025,155100,7433714200,27000,27000,27000,27000,0
20241025,155000,7433714200,27000,27000,27000,27000,0
20241025,154900,7433714200,27000,27000,27000,27000,0
20241025,154800,7433714200,27000,27000,27000,27000,0
20241025,154700,7433714200,27000,27000,27000,27000,0
20241025,154600,7433714200,27000,27000,27000,27000,0
20241025,154500,7433714200,27000,27000,27000,27000,0
20241025,154400,7433714200,27000,27000,27000,27000,0
20241025,154300,7433714200,27000,27000,27000,27000,0
20241025,154200,7433714200,27000,27000,27000,27000,0
20241025,154100,7433714200,27000,27000,27000,27000,0
20241025,154000,7433714200,27000,27000,27000,27000,0
20241025,153900,7433714200,27000,27000,27000,27000,0
20241025,153800,7433714200,27000,27000,27000,27000,0
20241025,153700,7433714200,27000,27000,27000,27000,0
20241025,153600,7433714200,27000,27000,27000,27000,0
20241025,153500,7433714200,27000,27000,27000,27000,0
20241025,153400,7433714200,27000,27000,27000,27000,0
20241025,153300,7433714200,27000,27000,27000,27000,0
20241025,153200,7433714200,27000,27000,27000,27000,0
20241025,153100,7433714200,27000,27000,27000,27000,0
20241025,153000,7433714200,27000,27000,27000,27000,3655
20241025,152900,7335029200,27050,27050,27050,27050,0
20241025,152800,7335029200,27050,27050,27050,27050,0
20241025,152700,7335029200,27050,27050,27050,27050,0
20241025,152600,7335029200,27050,27050,27050,27050,0
20241025,152500,7335029200,27050,27050,27050,27050,0
20241025,152400,7335029200,27050,27050,27050,27050,0
20241025,152300,7335029200,27050,27050,27050,27050,0
20241025,152200,7335029200,27050,27050,27050,27050,0
20241025,152100,7335029200,27050,27050,27050,27050,0
20241025,152000,7335029200,27050,27050,27050,27050,0
20241025,151900,7335029200,27050,27100,27100,27000,3695
20241025,151800,7235118900,27100,27150,27150,27100,1553
20241025,151700,7193022600,27100,27150,27150,27100,460
20241025,151600,7180536200,27150,27200,27200,27100,2284
20241025,151500,7118508400,27200,27200,27200,27150,530
20241025,151400,7104096850,27200,27200,27200,27150,940
20241025,151300,7078533350,27200,27200,27250,27200,567
20241025,151200,7063110850,27250,27250,27250,27250,280
20241025,151100,7055480850,27250,27350,27350,27250,353
20241025,151000,7045857150,27300,27350,27350,27250,363
20241025,150900,7035947950,27350,27400,27400,27350,609
20241025,150800,7019278850,27350,27400,27400,27350,719
20241025,150700,6999582200,27400,27350,27400,27350,956
20241025,150600,6973424500,27350,27350,27350,27350,68
20241025,150500,6971564700,27350,27350,27400,27350,110
20241025,150400,6968553700,27350,27400,27400,27350,323
20241025,150300,6959708800,27350,27250,27350,27250,646
20241025,150200,6942074400,27300,27300,27300,27250,185
20241025,150100,6937032650,27250,27250,27300,27250,129
20241025,150000,6933515900,27250,27300,27300,27200,1301
20241025,145900,6898082700,27300,27250,27300,27250,93
20241025,145800,6895544800,27350,27350,27350,27350,1
20241025,145700,6895517450,27350,27350,27400,27350,248
20241025,145600,6888734100,27350,27350,27350,27300,279
20241025,145500,6881105500,27300,27300,27350,27300,87
20241025,145400,6878729900,27300,27300,27300,27250,171
20241025,145300,6874062650,27300,27350,27350,27300,53
20241025,145200,6872614350,27350,27300,27350,27300,486
20241025,145100,6859342250,27300,27300,27300,27250,386
20241025,145000,6848808650,27250,27250,27300,27250,95
20241025,144900,6846218600,27250,27250,27250,27200,749
20241025,144800,6825824300,27300,27200,27300,27200,507
20241025,144700,6812012800,27250,27250,27250,27250,23
20241025,144600,6811386050,27250,27250,27250,27250,56
20241025,144500,6809860050,27300,27200,27300,27200,115
20241025,144400,6806730950,27250,27250,27250,27250,146
20241025,144300,6802752450,27300,27250,27300,27250,1650
20241025,144200,6757789650,27300,27300,27300,27300,14
20241025,144100,6757407450,27300,27300,27300,27300,370
20241025,144000,6747306450,27300,27300,27300,27300,5
20241025,143900,6747169950,27350,27350,27350,27350,34
20241025,143800,6746240050,27300,27350,27350,27300,539
20241025,143700,6731510700,27400,27400,27400,27400,157
20241025,143600,6727208900,27350,27350,27350,27350,45
20241025,143500,6725978150,27350,27350,27400,27350,61
20241025,143400,6724309750,27300,27350,27350,27300,168
20241025,143300,6719717450,27300,27350,27350,27300,165
20241025,143200,6715212400,27350,27350,27350,27350,96
20241025,143100,6712586800,27350,27400,27400,27350,21
20241025,143000,6712012400,27350,27300,27350,27300,172
20241025,142900,6707308250,27350,27350,27350,27350,61
20241025,142800,6705639900,27300,27300,27300,27300,320
20241025,142700,6696903900,27300,27300,27300,27300,12
20241025,142600,6696576300,27300,27300,27300,27300,151
20241025,142500,6692454000,27300,27300,27300,27300,325
20241025,142400,6683581500,27300,27300,27300,27300,0
20241025,142300,6683581500,27300,27300,27300,27300,73
20241025,142200,6681588600,27300,27300,27300,27300,46
20241025,142100,6680332800,27300,27300,27300,27300,0
20241025,142000,6680332800,27300,27300,27300,27300,0
20241025,141900,6680332800,27300,27300,27300,27300,411
20241025,141800,6669112500,27300,27300,27300,27300,568
20241025,141700,6653606100,27300,27300,27300,27300,326
20241025,141600,6644706300,27300,27250,27300,27250,965
20241025,141500,6618394850,27250,27250,27250,27250,0
20241025,141400,6618394850,27250,27300,27300,27250,27
20241025,141300,6617659050,27250,27250,27250,27250,281
20241025,141200,6610001800,27250,27300,27300,27250,399
20241025,141100,6599128900,27300,27250,27300,27250,601
20241025,141000,6582749900,27250,27250,27250,27250,929
20241025,140900,6557434650,27300,27300,27300,27300,372
20241025,140800,6547279050,27350,27350,27350,27300,174
20241025,140700,6542522750,27300,27300,27300,27300,409
20241025,140600,6531357050,27350,27350,27350,27350,45
20241025,140500,6530126300,27350,27350,27350,27300,1182
20241025,140400,6497844750,27350,27350,27350,27350,0
20241025,140300,6497844750,27350,27350,27350,27350,107
20241025,140200,6494918300,27300,27400,27400,27300,3642
20241025,140100,6395263050,27400,27400,27400,27400,121
20241025,140000,6391947650,27400,27400,27400,27400,33
20241025,135900,6391043450,27400,27450,27450,27400,95
20241025,135800,6388439950,27450,27400,27450,27400,110
20241025,135700,6385423250,27450,27400,27450,27400,108
20241025,135600,6382461550,27400,27400,27400,27400,112
20241025,135500,6379392750,27450,27450,27450,27450,12
20241025,135400,6379063350,27400,27400,27450,27400,660
20241025,135300,6360963750,27400,27400,27400,27400,130
20241025,135200,6357401750,27400,27450,27450,27400,62
20241025,135100,6355702450,27450,27450,27450,27450,27
20241025,135000,6354961300,27450,27450,27450,27450,206
20241025,134900,6349306600,27450,27500,27500,27450,21
20241025,134800,6348730100,27500,27500,27500,27500,0
20241025,134700,6348730100,27500,27450,27500,27400,1028
20241025,134600,6320545100,27450,27500,27500,27450,53
20241025,134500,6319087750,27500,27500,27500,27450,70
20241025,134400,6317165250,27450,27450,27450,27450,0
20241025,134300,6317165250,27450,27450,27450,27450,294
20241025,134200,6309094950,27450,27450,27450,27450,80
20241025,134100,6306898950,27450,27450,27450,27450,233
20241025,134000,6300503100,27450,27450,27450,27450,34
20241025,133900,6299569800,27450,27450,27450,27450,100
20241025,133800,6296824800,27400,27400,27450,27400,150
20241025,133700,6292709300,27450,27400,27450,27350,356
20241025,133600,6282953450,27400,27400,27450,27400,205
20241025,133500,6277336200,27400,27450,27450,27400,306
20241025,133400,6268938250,27450,27450,27450,27450,300
20241025,133300,6260703250,27450,27450,27500,27450,613
20241025,133200,6243876300,27400,27350,27400,27350,404
20241025,133100,6232811700,27350,27400,27400,27350,250
20241025,133000,6225973150,27400,27400,27400,27400,70
20241025,132900,6224055150,27350,27400,27400,27350,828
20241025,132800,6201373100,27400,27500,27500,27400,4241
20241025,132700,6084953800,27500,27500,27500,27500,312
20241025,132600,6076373800,27500,27550,27550,27500,330
20241025,132500,6067293450,27550,27550,27550,27550,0
20241025,132400,6067293450,27550,27600,27600,27550,712
20241025,132300,6047673650,27550,27550,27600,27550,802
20241025,132200,6025553200,27550,27550,27550,27550,774
20241025,132100,6004229500,27600,27600,27600,27600,0
20241025,132000,6004229500,27600,27600,27600,27600,2
20241025,131900,6004174300,27600,27600,27600,27600,1147
20241025,131800,5972517100,27650,27650,27650,27650,0
20241025,131700,5972517100,27650,27650,27650,27650,7
20241025,131600,5972323550,27650,27650,27650,27650,0
20241025,131500,5972323550,27650,27650,27650,27650,1072
20241025,131400,5942682750,27700,27650,27700,27650,94
20241025,131300,5940083400,27700,27700,27700,27700,40
20241025,131200,5938975400,27700,27700,27700,27700,325
20241025,131100,5929972900,27700,27750,27750,27700,31
20241025,131000,5929114150,27750,27750,27750,27750,0
20241025,130900,5929114150,27750,27750,27750,27750,26
20241025,130800,5928392650,27750,27750,27750,27750,20
20241025,130700,5927837650,27750,27750,27750,27750,4
20241025,130600,5927726650,27700,27700,27700,27700,180
20241025,130500,5922740650,27700,27700,27700,27700,33
20241025,130400,5921826550,27750,27700,27750,27700,182
20241025,130300,5916783150,27750,27750,27750,27700,128
20241025,130200,5913231450,27750,27750,27750,27750,0
20241025,130100,5913231450,27750,27700,27750,27700,80
20241025,130000,5911013800,27700,27700,27700,27700,233
20241025,125900,5904559700,27750,27750,27750,27750,47
20241025,125800,5903255450,27750,27750,27750,27700,114
20241025,125700,5900095400,27700,27700,27750,27700,164
20241025,125600,5895550000,27700,27700,27700,27700,51
20241025,125500,5894137300,27650,27650,27650,27650,31
20241025,125400,5893280150,27700,27700,27700,27700,3
20241025,125300,5893197050,27700,27700,27700,27700,9
20241025,125200,5892947750,27750,27750,27750,27750,0
20241025,125100,5892947750,27750,27700,27750,27700,118
20241025,125000,5889673300,27700,27650,27750,27650,117
20241025,124900,5886427700,27650,27650,27650,27650,7
20241025,124800,5886234150,27700,27700,27700,27700,0
20241025,124700,5886234150,27700,27700,27700,27700,2
20241025,124600,5886178750,27650,27750,27750,27650,1021
20241025,124500,5857896050,27800,27800,27800,27800,179
20241025,124400,5852919850,27850,27800,27850,27800,115
20241025,124300,5849717150,27800,27800,27800,27800,800
20241025,124200,5827477150,27800,27800,27800,27800,130
20241025,124100,5823863150,27850,27850,27850,27850,0
20241025,124000,5823863150,27850,27850,27850,27850,0
20241025,123900,5823863150,27850,27800,27850,27800,124
20241025,123800,5820411950,27800,27850,27850,27750,1050
20241025,123700,5791205250,27900,27900,27900,27900,767
20241025,123600,5769805950,27900,27900,27900,27900,0
20241025,123500,5769805950,27900,27900,27900,27900,8
20241025,123400,5769582750,27900,27900,27900,27900,7
20241025,123300,5769387450,27950,27950,27950,27950,0
20241025,123200,5769387450,27950,27950,27950,27900,107
20241025,123100,5766397750,28000,28000,28000,28000,17
20241025,123000,5765921750,28000,28000,28000,28000,67
20241025,122900,5764045750,28000,28050,28050,28000,309
20241025,122800,5755388600,28000,28000,28000,28000,0
20241025,122700,5755388600,28000,28050,28050,28000,12
20241025,122600,5755052200,28000,28000,28000,28000,541
20241025,122500,5739904200,28000,28000,28000,28000,44
20241025,122400,5738672200,27950,27950,27950,27950,99
20241025,122300,5735905150,27900,27900,27900,27900,31
20241025,122200,5735040250,27900,27900,27900,27900,177
20241025,122100,5730101950,27900,27950,27950,27900,170
20241025,122000,5725351350,28000,28000,28000,28000,5
20241025,121900,5725211350,28000,28000,28000,28000,0
20241025,121800,5725211350,28000,28000,28000,28000,28
20241025,121700,5724427350,28000,28000,28000,28000,20
20241025,121600,5723867350,28000,28000,28000,28000,884
20241025,121500,5699115350,28050,28050,28050,28050,131
20241025,121400,5695440800,28050,28000,28050,28000,15
20241025,121300,5695020100,28050,28000,28050,28000,240
20241025,121200,5688300000,28000,28000,28000,28000,243
20241025,121100,5681496000,27950,27950,28000,27950,88
20241025,121000,5679034550,27950,27950,27950,27950,3
20241025,120900,5678950700,27950,27950,27950,27950,2
20241025,120800,5678894800,27900,27900,28050,27900,1110
20241025,120700,5647887450,27950,27950,27950,27950,94
20241025,120600,5645260150,28050,28050,28050,28000,29
20241025,120500,5644448050,28000,27950,28050,27950,511
20241025,120400,5630143900,27950,27950,28000,27950,1584
20241025,120300,5585795950,27950,27900,27950,27900,358
20241025,120200,5575790350,27950,27900,27950,27900,355
20241025,120100,5565885800,27950,27950,28000,27950,1728
20241025,120000,5517539400,27950,27950,27950,27900,62
20241025,115900,5515808000,27950,27950,27950,27950,20
20241025,115800,5515249000,27950,27950,27950,27950,108
20241025,115700,5512230400,28000,27950,28000,27950,31
20241025,115600,5511362450,28000,28000,28000,28000,773
20241025,115500,5489718450,28000,27900,28000,27900,165
20241025,115400,5485106450,27850,27900,27900,27850,100
20241025,115300,5482321350,27950,27850,27950,27850,491
20241025,115200,5468637850,27900,27900,27900,27900,548
20241025,115100,5453348650,27900,27900,27900,27900,5
20241025,115000,5453209150,27950,27950,27950,27950,229
20241025,114900,5446808600,27950,27950,28000,27950,24
20241025,114800,5446137700,28000,27950,28000,27950,19
20241025,114700,5445606600,27950,28050,28050,27950,257
20241025,114600,5438411450,28050,27950,28100,27950,773
20241025,114500,5416750450,27950,27900,27950,27900,432
20241025,114400,5404687500,27900,27950,27950,27900,18
20241025,114300,5404185250,27900,27850,27900,27850,1018
20241025,114200,5375783450,27800,27800,27800,27800,837
20241025,114100,5352514850,27750,27750,27750,27750,98
20241025,114000,5349795350,27750,27700,27750,27700,128
20241025,113900,5346247200,27650,27600,27650,27600,316
20241025,113800,5337511950,27550,27650,27650,27550,118
20241025,113700,5334250550,27650,27600,27650,27600,382
20241025,113600,5323707100,27500,27550,27550,27500,200
20241025,113500,5318197250,27550,27600,27600,27550,100
20241025,113400,5315441550,27600,27600,27600,27600,11
20241025,113300,5315137950,27600,27600,27600,27600,0
20241025,113200,5315137950,27600,27650,27650,27600,158
20241025,113100,5310777050,27600,27700,27700,27600,22
20241025,113000,5310169400,27650,27750,27800,27650,483
20241025,112900,5296786800,27850,27550,27850,27550,2044
20241025,112800,5240227950,27450,27450,27450,27450,0
20241025,112700,5240227950,27450,27450,27450,27450,0
20241025,112600,5240227950,27450,27450,27450,27450,1
20241025,112500,5240200500,27450,27500,27500,27450,162
20241025,112400,5235750650,27500,27500,27500,27500,175
20241025,112300,5230938150,27450,27500,27500,27450,172
20241025,112200,5226209150,27500,27500,27500,27500,0
20241025,112100,5226209150,27500,27500,27500,27500,235
20241025,112000,5219746650,27500,27500,27500,27500,45
20241025,111900,5218509150,27450,27450,27450,27450,300
20241025,111800,5210274150,27450,27450,27450,27450,10
20241025,111700,5209999650,27450,27500,27500,27450,56
20241025,111600,5208459700,27450,27450,27450,27450,49
20241025,111500,5207114650,27500,27500,27500,27500,17
20241025,111400,5206647150,27450,27450,27450,27450,101
20241025,111300,5203874700,27450,27450,27450,27450,20
20241025,111200,5203325700,27450,27500,27500,27450,23
20241025,111100,5202693800,27500,27450,27500,27450,438
20241025,111000,5190670650,27450,27450,27450,27450,72
20241025,110900,5188694250,27450,27450,27450,27450,453
20241025,110800,5176259400,27450,27500,27550,27450,657
20241025,110700,5158197650,27500,27500,27550,27500,226
20241025,110600,5151977650,27500,27550,27550,27500,77
20241025,110500,5149857800,27500,27500,27500,27500,0
20241025,110400,5149857800,27500,27500,27500,27500,35
20241025,110300,5148895300,27500,27500,27500,27500,50
20241025,110200,5147520300,27500,27500,27500,27500,36
20241025,110100,5146530300,27500,27500,27500,27500,0
20241025,110000,5146530300,27500,27500,27500,27500,5
20241025,105900,5146392800,27450,27450,27450,27450,0
20241025,105800,5146392800,27450,27450,27450,27450,0
20241025,105700,5146392800,27450,27500,27500,27450,685
20241025,105600,5127578800,27500,27500,27500,27500,496
20241025,105500,5113938800,27500,27550,27550,27500,427
20241025,105400,5102176800,27550,27550,27600,27550,165
20241025,105300,5097630850,27550,27550,27550,27550,56
20241025,105200,5096088050,27500,27450,27500,27450,914
20241025,105100,5070957050,27450,27450,27450,27450,90
20241025,105000,5068486550,27450,27450,27450,27450,87
20241025,104900,5066098400,27450,27450,27450,27450,66
20241025,104800,5064286700,27450,27350,27450,27350,893
20241025,104700,5039816700,27400,27400,27400,27400,53
20241025,104600,5038364500,27350,27350,27350,27350,103
20241025,104500,5035547450,27350,27400,27400,27350,348
20241025,104400,5026025900,27350,27350,27350,27350,345
20241025,104300,5016590150,27400,27350,27400,27350,581
20241025,104200,5000695350,27400,27350,27400,27350,262
20241025,104100,4993526950,27350,27400,27400,27350,210
20241025,104000,4987775350,27400,27400,27400,27400,55
20241025,103900,4986268350,27400,27400,27450,27400,517
20241025,103800,4972086200,27450,27450,27450,27450,91
20241025,103700,4969588250,27400,27500,27500,27400,930
20241025,103600,4944074200,27500,27500,27500,27500,45
20241025,103500,4942836700,27450,27450,27450,27450,149
20241025,103400,4938746650,27450,27350,27450,27350,1887
20241025,103300,4887032750,27400,27400,27400,27350,1519
20241025,103200,4845450600,27400,27550,27550,27400,4682
20241025,103100,4716938800,27550,27550,27550,27550,32
20241025,103000,4716057200,27550,27550,27600,27550,121
20241025,102900,4712723600,27550,27600,27600,27550,221
20241025,102800,4706627450,27600,27650,27650,27600,241
20241025,102700,4699965650,27700,27700,27700,27700,554
20241025,102600,4684619850,27700,27750,27750,27700,174
20241025,102500,4679796350,27750,27700,27800,27700,418
20241025,102400,4668184450,27700,27700,27800,27700,686
20241025,102300,4649181600,27700,27750,27750,27700,502
20241025,102200,4635253300,27800,27800,27800,27800,50
20241025,102100,4633863300,27750,27750,27750,27750,0
20241025,102000,4633863300,27750,27800,27800,27750,8
20241025,101900,4633641100,27750,27750,27750,27750,39
20241025,101800,4632558850,27750,27750,27800,27750,507
20241025,101700,4618489550,27750,27750,27750,27750,491
20241025,101600,4604864300,27800,27800,27800,27800,36
20241025,101500,4603863500,27800,27800,27800,27800,116
20241025,101400,4600638700,27750,27750,27800,27750,81
20241025,101300,4598390900,27750,27750,27750,27750,332
20241025,101200,4589177900,27800,27800,27850,27750,545
20241025,101100,4574041550,27800,27800,27800,27800,79
20241025,101000,4571845350,27800,27800,27800,27750,104
20241025,100900,4568958750,27750,27800,27800,27750,50
20241025,100800,4567571150,27750,27800,27850,27750,225
20241025,100700,4561313600,27850,27850,27850,27850,12
20241025,100600,4560979400,27850,27900,27900,27850,124
20241025,100500,4557525950,27900,28000,28000,27900,281
20241025,100400,4549676200,28000,28050,28150,28000,1295
20241025,100300,4513299700,28100,27950,28100,27950,2170
20241025,100200,4452501800,27900,27850,28000,27850,1207
20241025,100100,4418773700,27850,27800,27850,27800,639
20241025,100000,4401002400,27800,27800,27800,27750,950
20241025,095900,4374608250,27800,27700,27850,27700,1452
20241025,095800,4334350800,27650,27700,27700,27650,312
20241025,095700,4325718450,27750,27700,27750,27700,40
20241025,095600,4324609400,27700,27700,27700,27700,10
20241025,095500,4324332400,27700,27800,27800,27700,657
20241025,095400,4306096200,27800,27850,27850,27800,332
20241025,095300,4296861050,27850,27850,27850,27800,470
20241025,095200,4283783850,27850,27850,27850,27850,586
20241025,095100,4267463750,27800,27800,27850,27800,1498
20241025,095000,4225816800,27850,27900,27900,27800,217
20241025,094900,4219778450,27900,27550,27900,27550,6981
20241025,094800,4025643850,27550,27550,27550,27500,558
20241025,094700,4010284700,27550,27550,27550,27450,782
20241025,094600,3988758100,27500,27550,27550,27500,415
20241025,094500,3977338500,27550,27400,27550,27400,1842
20241025,094400,3926783050,27450,27500,27500,27450,1779
20241025,094300,3877938800,27450,27550,27550,27450,64
20241025,094200,3876178750,27500,27600,27600,27500,1210
20241025,094100,3842858050,27600,27600,27600,27550,855
20241025,094000,3819278850,27550,27550,27600,27550,3
20241025,093900,3819196150,27550,27500,27650,27500,1691
20241025,093800,3772545500,27500,27450,27500,27400,1795
20241025,093700,3723291100,27500,27650,27650,27450,16127
20241025,093600,3279941000,27650,27800,27800,27550,4412
20241025,093500,3157995550,27800,27850,27900,27800,1665
20241025,093400,3111677150,27850,27850,27850,27850,211
20241025,093300,3105800800,27850,27950,27950,27850,880
20241025,093200,3081246200,27950,27950,28000,27950,648
20241025,093100,3063134100,27950,28050,28100,27900,1976
20241025,093000,3007813400,28050,27950,28050,27850,1022
20241025,092900,2979220500,27950,27900,28000,27800,819
20241025,092800,2956369850,27800,27800,27900,27800,289
20241025,092700,2948335550,27800,27850,27850,27750,1840
20241025,092600,2897171650,27850,27900,27900,27850,1024
20241025,092500,2868643850,27950,27950,27950,27850,689
20241025,092400,2849416350,27950,28050,28050,27950,554
20241025,092300,2833906100,28050,27900,28050,27900,2137
20241025,092200,2774189550,27900,28050,28050,27900,1524
20241025,092100,2731592000,28050,28150,28150,28050,404
20241025,092000,2720236950,28100,28100,28150,28050,1617
20241025,091900,2674820600,28100,27950,28200,27950,728
20241025,091800,2654391400,27950,28050,28050,27950,769
20241025,091700,2632851650,28050,28050,28150,28050,843
20241025,091600,2609160000,28100,28100,28100,28050,1684
20241025,091500,2561855550,28100,27900,28100,27900,1945
20241025,091400,2507387800,27850,27850,27900,27850,608
20241025,091300,2490443350,27850,27650,27900,27650,1961
20241025,091200,2435916750,27700,27550,27750,27550,3728
20241025,091100,2332673300,27550,27500,27700,27500,2236
20241025,091000,2270954050,27550,27750,27750,27400,11876
20241025,090900,1944012100,27800,27800,27850,27750,1868
20241025,090800,1892074700,27850,27850,27900,27850,870
20241025,090700,1867843300,27850,27950,28000,27850,2637
20241025,090600,1794186350,27950,27850,28000,27850,1859
20241025,090500,1742345150,27850,27800,27950,27750,5128
20241025,090400,1599644350,27750,28050,28050,27750,8881
20241025,090300,1352143350,28100,28200,28300,28050,4158
20241025,090200,1235016650,28200,28000,28550,28000,6887
20241025,090100,1039381350,28150,28100,28150,27600,12384
20241025,090000,693819700,28000,28100,28600,27900,20892
Reference in New Issue Copy Permalink