ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/123860/min/candle-20231031.csv

678 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
20231031,201500,1399932550,24000,24000,24000,24000,417
20231031,201400,1399932550,24000,24000,24000,24000,0
20231031,201300,1399932550,24000,24000,24000,24000,0
20231031,201200,1399932550,24000,24000,24000,24000,0
20231031,201100,1399932550,24000,24000,24000,24000,0
20231031,201000,1399932550,24000,24000,24000,24000,0
20231031,200900,1399932550,24000,24000,24000,24000,0
20231031,200800,1399932550,24000,24000,24000,24000,0
20231031,200700,1399932550,24000,24000,24000,24000,0
20231031,200600,1399932550,24000,24000,24000,24000,0
20231031,200500,1399932550,24000,24000,24000,24000,0
20231031,200400,1399932550,24000,24000,24000,24000,0
20231031,200300,1399932550,24000,24000,24000,24000,0
20231031,200200,1399932550,24000,24000,24000,24000,0
20231031,200100,1399932550,24000,24000,24000,24000,0
20231031,200000,1399932550,24000,24000,24000,24000,0
20231031,195900,1399932550,24000,24000,24000,24000,0
20231031,195800,1399932550,24000,24000,24000,24000,0
20231031,195700,1399932550,24000,24000,24000,24000,0
20231031,195600,1399932550,24000,24000,24000,24000,0
20231031,195500,1399932550,24000,24000,24000,24000,0
20231031,195400,1399932550,24000,24000,24000,24000,0
20231031,195300,1399932550,24000,24000,24000,24000,0
20231031,195200,1399932550,24000,24000,24000,24000,0
20231031,195100,1399932550,24000,24000,24000,24000,0
20231031,195000,1399932550,24000,24000,24000,24000,0
20231031,194900,1399932550,24000,24000,24000,24000,0
20231031,194800,1399932550,24000,24000,24000,24000,0
20231031,194700,1399932550,24000,24000,24000,24000,0
20231031,194600,1399932550,24000,24000,24000,24000,0
20231031,194500,1399932550,24000,24000,24000,24000,417
20231031,194400,1399932550,24000,24000,24000,24000,0
20231031,194300,1399932550,24000,24000,24000,24000,0
20231031,194200,1399932550,24000,24000,24000,24000,0
20231031,194100,1399932550,24000,24000,24000,24000,0
20231031,194000,1399932550,24000,24000,24000,24000,0
20231031,193900,1399932550,24000,24000,24000,24000,0
20231031,193800,1399932550,24000,24000,24000,24000,0
20231031,193700,1399932550,24000,24000,24000,24000,0
20231031,193600,1399932550,24000,24000,24000,24000,0
20231031,193500,1399932550,24000,24000,24000,24000,0
20231031,193400,1399932550,24000,24000,24000,24000,0
20231031,193300,1399932550,24000,24000,24000,24000,0
20231031,193200,1399932550,24000,24000,24000,24000,0
20231031,193100,1399932550,24000,24000,24000,24000,0
20231031,193000,1399932550,24000,24000,24000,24000,0
20231031,192900,1399932550,24000,24000,24000,24000,0
20231031,192800,1399932550,24000,24000,24000,24000,0
20231031,192700,1399932550,24000,24000,24000,24000,0
20231031,192600,1399932550,24000,24000,24000,24000,0
20231031,192500,1399932550,24000,24000,24000,24000,0
20231031,192400,1399932550,24000,24000,24000,24000,0
20231031,192300,1399932550,24000,24000,24000,24000,0
20231031,192200,1399932550,24000,24000,24000,24000,0
20231031,192100,1399932550,24000,24000,24000,24000,0
20231031,192000,1399932550,24000,24000,24000,24000,0
20231031,191900,1399932550,24000,24000,24000,24000,0
20231031,191800,1399932550,24000,24000,24000,24000,0
20231031,191700,1399932550,24000,24000,24000,24000,0
20231031,191600,1399932550,24000,24000,24000,24000,0
20231031,191500,1399932550,24000,24000,24000,24000,417
20231031,191400,1399932550,24000,24000,24000,24000,0
20231031,191300,1399932550,24000,24000,24000,24000,0
20231031,191200,1399932550,24000,24000,24000,24000,0
20231031,191100,1399932550,24000,24000,24000,24000,0
20231031,191000,1399932550,24000,24000,24000,24000,0
20231031,190900,1399932550,24000,24000,24000,24000,0
20231031,190800,1399932550,24000,24000,24000,24000,0
20231031,190700,1399932550,24000,24000,24000,24000,0
20231031,190600,1399932550,24000,24000,24000,24000,0
20231031,190500,1399932550,24000,24000,24000,24000,0
20231031,190400,1399932550,24000,24000,24000,24000,0
20231031,190300,1399932550,24000,24000,24000,24000,0
20231031,190200,1399932550,24000,24000,24000,24000,0
20231031,190100,1399932550,24000,24000,24000,24000,0
20231031,190000,1399932550,24000,24000,24000,24000,0
20231031,185900,1399932550,24000,24000,24000,24000,0
20231031,185800,1399932550,24000,24000,24000,24000,0
20231031,185700,1399932550,24000,24000,24000,24000,0
20231031,185600,1399932550,24000,24000,24000,24000,0
20231031,185500,1399932550,24000,24000,24000,24000,0
20231031,185400,1399932550,24000,24000,24000,24000,0
20231031,185300,1399932550,24000,24000,24000,24000,0
20231031,185200,1399932550,24000,24000,24000,24000,0
20231031,185100,1399932550,24000,24000,24000,24000,0
20231031,185000,1399932550,24000,24000,24000,24000,0
20231031,184900,1399932550,24000,24000,24000,24000,0
20231031,184800,1399932550,24000,24000,24000,24000,0
20231031,184700,1399932550,24000,24000,24000,24000,0
20231031,184600,1399932550,24000,24000,24000,24000,0
20231031,184500,1399932550,24000,24000,24000,24000,417
20231031,184400,1399932550,24000,24000,24000,24000,0
20231031,184300,1399932550,24000,24000,24000,24000,0
20231031,184200,1399932550,24000,24000,24000,24000,0
20231031,184100,1399932550,24000,24000,24000,24000,0
20231031,184000,1399932550,24000,24000,24000,24000,0
20231031,183900,1399932550,24000,24000,24000,24000,0
20231031,183800,1399932550,24000,24000,24000,24000,0
20231031,183700,1399932550,24000,24000,24000,24000,0
20231031,183600,1399932550,24000,24000,24000,24000,0
20231031,183500,1399932550,24000,24000,24000,24000,0
20231031,183400,1399932550,24000,24000,24000,24000,0
20231031,183300,1399932550,24000,24000,24000,24000,0
20231031,183200,1399932550,24000,24000,24000,24000,0
20231031,183100,1399932550,24000,24000,24000,24000,0
20231031,183000,1399932550,24000,24000,24000,24000,0
20231031,182900,1399932550,24000,24000,24000,24000,0
20231031,182800,1399932550,24000,24000,24000,24000,0
20231031,182700,1399932550,24000,24000,24000,24000,0
20231031,182600,1399932550,24000,24000,24000,24000,0
20231031,182500,1399932550,24000,24000,24000,24000,0
20231031,182400,1399932550,24000,24000,24000,24000,0
20231031,182300,1399932550,24000,24000,24000,24000,0
20231031,182200,1399932550,24000,24000,24000,24000,0
20231031,182100,1399932550,24000,24000,24000,24000,0
20231031,182000,1399932550,24000,24000,24000,24000,0
20231031,181900,1399932550,24000,24000,24000,24000,0
20231031,181800,1399932550,24000,24000,24000,24000,0
20231031,181700,1399932550,24000,24000,24000,24000,0
20231031,181600,1399932550,24000,24000,24000,24000,0
20231031,181500,1399932550,24000,24000,24000,24000,417
20231031,181400,1399932550,24000,24000,24000,24000,0
20231031,181300,1399932550,24000,24000,24000,24000,0
20231031,181200,1399932550,24000,24000,24000,24000,0
20231031,181100,1399932550,24000,24000,24000,24000,0
20231031,181000,1399932550,24000,24000,24000,24000,0
20231031,180900,1399932550,24000,24000,24000,24000,0
20231031,180800,1399932550,24000,24000,24000,24000,0
20231031,180700,1399932550,24000,24000,24000,24000,0
20231031,180600,1399932550,24000,24000,24000,24000,0
20231031,180500,1399932550,24000,24000,24000,24000,0
20231031,180400,1399932550,24000,24000,24000,24000,0
20231031,180300,1399932550,24000,24000,24000,24000,0
20231031,180200,1399932550,24000,24000,24000,24000,0
20231031,180100,1399932550,24000,24000,24000,24000,0
20231031,180000,1399932550,24000,24000,24000,24000,0
20231031,175900,1399932550,24000,24000,24000,24000,0
20231031,175800,1399932550,24000,24000,24000,24000,0
20231031,175700,1399932550,24000,24000,24000,24000,0
20231031,175600,1399932550,24000,24000,24000,24000,0
20231031,175500,1399932550,24000,24000,24000,24000,0
20231031,175400,1399932550,24000,24000,24000,24000,0
20231031,175300,1399932550,24000,24000,24000,24000,0
20231031,175200,1399932550,24000,24000,24000,24000,0
20231031,175100,1399932550,24000,24000,24000,24000,0
20231031,175000,1399932550,24000,24000,24000,24000,0
20231031,174900,1399932550,24000,24000,24000,24000,0
20231031,174800,1399932550,24000,24000,24000,24000,0
20231031,174700,1399932550,24000,24000,24000,24000,0
20231031,174600,1399932550,24000,24000,24000,24000,0
20231031,174500,1399932550,24000,24000,24000,24000,417
20231031,174400,1399932550,24000,24000,24000,24000,0
20231031,174300,1399932550,24000,24000,24000,24000,0
20231031,174200,1399932550,24000,24000,24000,24000,0
20231031,174100,1399932550,24000,24000,24000,24000,0
20231031,174000,1399932550,24000,24000,24000,24000,0
20231031,173900,1399932550,24000,24000,24000,24000,0
20231031,173800,1399932550,24000,24000,24000,24000,0
20231031,173700,1399932550,24000,24000,24000,24000,0
20231031,173600,1399932550,24000,24000,24000,24000,0
20231031,173500,1399932550,24000,24000,24000,24000,0
20231031,173400,1399932550,24000,24000,24000,24000,0
20231031,173300,1399932550,24000,24000,24000,24000,0
20231031,173200,1399932550,24000,24000,24000,24000,0
20231031,173100,1399932550,24000,24000,24000,24000,0
20231031,173000,1399932550,24000,24000,24000,24000,0
20231031,172900,1399932550,24000,24000,24000,24000,0
20231031,172800,1399932550,24000,24000,24000,24000,0
20231031,172700,1399932550,24000,24000,24000,24000,0
20231031,172600,1399932550,24000,24000,24000,24000,0
20231031,172500,1399932550,24000,24000,24000,24000,0
20231031,172400,1399932550,24000,24000,24000,24000,0
20231031,172300,1399932550,24000,24000,24000,24000,0
20231031,172200,1399932550,24000,24000,24000,24000,0
20231031,172100,1399932550,24000,24000,24000,24000,0
20231031,172000,1399932550,24000,24000,24000,24000,0
20231031,171900,1399932550,24000,24000,24000,24000,0
20231031,171800,1399932550,24000,24000,24000,24000,0
20231031,171700,1399932550,24000,24000,24000,24000,0
20231031,171600,1399932550,24000,24000,24000,24000,0
20231031,171500,1399932550,24000,24000,24000,24000,417
20231031,171400,1399932550,24000,24000,24000,24000,0
20231031,171300,1399932550,24000,24000,24000,24000,0
20231031,171200,1399932550,24000,24000,24000,24000,0
20231031,171100,1399932550,24000,24000,24000,24000,0
20231031,171000,1399932550,24000,24000,24000,24000,0
20231031,170900,1399932550,24000,24000,24000,24000,0
20231031,170800,1399932550,24000,24000,24000,24000,0
20231031,170700,1399932550,24000,24000,24000,24000,0
20231031,170600,1399932550,24000,24000,24000,24000,0
20231031,170500,1399932550,24000,24000,24000,24000,0
20231031,170400,1399932550,24000,24000,24000,24000,0
20231031,170300,1399932550,24000,24000,24000,24000,0
20231031,170200,1399932550,24000,24000,24000,24000,0
20231031,170100,1399932550,24000,24000,24000,24000,0
20231031,170000,1399932550,24000,24000,24000,24000,0
20231031,165900,1399932550,24000,24000,24000,24000,0
20231031,165800,1399932550,24000,24000,24000,24000,0
20231031,165700,1399932550,24000,24000,24000,24000,0
20231031,165600,1399932550,24000,24000,24000,24000,0
20231031,165500,1399932550,24000,24000,24000,24000,0
20231031,165400,1399932550,24000,24000,24000,24000,0
20231031,165300,1399932550,24000,24000,24000,24000,0
20231031,165200,1399932550,24000,24000,24000,24000,0
20231031,165100,1399932550,24000,24000,24000,24000,0
20231031,165000,1399932550,24000,24000,24000,24000,0
20231031,164900,1399932550,24000,24000,24000,24000,0
20231031,164800,1399932550,24000,24000,24000,24000,0
20231031,164700,1399932550,24000,24000,24000,24000,0
20231031,164600,1399932550,24000,24000,24000,24000,0
20231031,164500,1399932550,24000,24000,24000,24000,417
20231031,164400,1399932550,24000,24000,24000,24000,0
20231031,164300,1399932550,24000,24000,24000,24000,0
20231031,164200,1399932550,24000,24000,24000,24000,0
20231031,164100,1399932550,24000,24000,24000,24000,0
20231031,164000,1399932550,24000,24000,24000,24000,0
20231031,163900,1399932550,24000,24000,24000,24000,0
20231031,163800,1399932550,24000,24000,24000,24000,0
20231031,163700,1399932550,24000,24000,24000,24000,0
20231031,163600,1399932550,24000,24000,24000,24000,0
20231031,163500,1399932550,24000,24000,24000,24000,0
20231031,163400,1399932550,24000,24000,24000,24000,0
20231031,163300,1399932550,24000,24000,24000,24000,0
20231031,163200,1399932550,24000,24000,24000,24000,0
20231031,163100,1399932550,24000,24000,24000,24000,0
20231031,163000,1399932550,24000,24000,24000,24000,0
20231031,162900,1399932550,24000,24000,24000,24000,0
20231031,162800,1399932550,24000,24000,24000,24000,0
20231031,162700,1399932550,24000,24000,24000,24000,0
20231031,162600,1399932550,24000,24000,24000,24000,0
20231031,162500,1399932550,24000,24000,24000,24000,0
20231031,162400,1399932550,24000,24000,24000,24000,0
20231031,162300,1399932550,24000,24000,24000,24000,0
20231031,162200,1399932550,24000,24000,24000,24000,0
20231031,162100,1399932550,24000,24000,24000,24000,0
20231031,162000,1399932550,24000,24000,24000,24000,0
20231031,161900,1399932550,24000,24000,24000,24000,0
20231031,161800,1399932550,24000,24000,24000,24000,0
20231031,161700,1399932550,24000,24000,24000,24000,0
20231031,161600,1399932550,24000,24000,24000,24000,0
20231031,161500,1399932550,24000,24000,24000,24000,417
20231031,161400,1399932550,24000,24000,24000,24000,0
20231031,161300,1399932550,24000,24000,24000,24000,0
20231031,161200,1399932550,24000,24000,24000,24000,0
20231031,161100,1399932550,24000,24000,24000,24000,0
20231031,161000,1399932550,24000,24000,24000,24000,0
20231031,160900,1399932550,24000,24000,24000,24000,0
20231031,160800,1399932550,24000,24000,24000,24000,0
20231031,160700,1399932550,24000,24000,24000,24000,0
20231031,160600,1399932550,24000,24000,24000,24000,0
20231031,160500,1399932550,24000,24000,24000,24000,0
20231031,160400,1399932550,24000,24000,24000,24000,0
20231031,160300,1399932550,24000,24000,24000,24000,0
20231031,160200,1399932550,24000,24000,24000,24000,0
20231031,160100,1399932550,24000,24000,24000,24000,0
20231031,160000,1399932550,24000,24000,24000,24000,0
20231031,155900,1399932550,24000,24000,24000,24000,0
20231031,155800,1399932550,24000,24000,24000,24000,0
20231031,155700,1399932550,24000,24000,24000,24000,0
20231031,155600,1399932550,24000,24000,24000,24000,0
20231031,155500,1399932550,24000,24000,24000,24000,0
20231031,155400,1399932550,24000,24000,24000,24000,0
20231031,155300,1399932550,24000,24000,24000,24000,0
20231031,155200,1399932550,24000,24000,24000,24000,0
20231031,155100,1399932550,24000,24000,24000,24000,0
20231031,155000,1399932550,24000,24000,24000,24000,0
20231031,154900,1399932550,24000,24000,24000,24000,0
20231031,154800,1399932550,24000,24000,24000,24000,0
20231031,154700,1399932550,24000,24000,24000,24000,0
20231031,154600,1399932550,24000,24000,24000,24000,0
20231031,154500,1399932550,24000,24000,24000,24000,417
20231031,154400,1399932550,24000,24000,24000,24000,0
20231031,154300,1399932550,24000,24000,24000,24000,0
20231031,154200,1399932550,24000,24000,24000,24000,0
20231031,154100,1399932550,24000,24000,24000,24000,0
20231031,154000,1399932550,24000,24000,24000,24000,0
20231031,153900,1399932550,24000,24000,24000,24000,0
20231031,153800,1399932550,24000,24000,24000,24000,0
20231031,153700,1399932550,24000,24000,24000,24000,0
20231031,153600,1399932550,24000,24000,24000,24000,0
20231031,153500,1399932550,24000,24000,24000,24000,0
20231031,153400,1399932550,24000,24000,24000,24000,0
20231031,153300,1399932550,24000,24000,24000,24000,0
20231031,153200,1399932550,24000,24000,24000,24000,0
20231031,153100,1399932550,24000,24000,24000,24000,0
20231031,153000,1399932550,24000,24000,24000,24000,417
20231031,152900,1389924550,23950,23950,23950,23950,0
20231031,152800,1389924550,23950,23950,23950,23950,0
20231031,152700,1389924550,23950,23950,23950,23950,0
20231031,152600,1389924550,23950,23950,23950,23950,0
20231031,152500,1389924550,23950,23950,23950,23950,0
20231031,152400,1389924550,23950,23950,23950,23950,0
20231031,152300,1389924550,23950,23950,23950,23950,0
20231031,152200,1389924550,23950,23950,23950,23950,0
20231031,152100,1389924550,23950,23950,23950,23950,0
20231031,152000,1389924550,23950,23950,23950,23950,0
20231031,151900,1389924550,23950,23950,23950,23950,29
20231031,151800,1389230000,23950,23950,23950,23950,3
20231031,151700,1389158150,23950,23950,23950,23950,40
20231031,151600,1388200150,23950,23950,23950,23950,8
20231031,151500,1388008550,23950,23950,23950,23950,24
20231031,151400,1387433750,24000,24000,24000,24000,0
20231031,151300,1387433750,24000,24000,24000,24000,5
20231031,151200,1387313750,24000,24000,24000,23900,507
20231031,151100,1375194750,23950,23950,23950,23950,42
20231031,151000,1374188850,23900,23950,23950,23900,501
20231031,150900,1362214900,23950,23950,24000,23950,64
20231031,150800,1360682000,23950,23950,23950,23950,171
20231031,150700,1356586550,23950,23950,23950,23950,70
20231031,150600,1354910050,23900,23900,23900,23900,251
20231031,150500,1348911150,23850,23850,23850,23850,0
20231031,150400,1348911150,23850,23900,23900,23850,205
20231031,150300,1344021650,23900,23900,23900,23900,1003
20231031,150200,1320049950,23900,23900,23900,23900,0
20231031,150100,1320049950,23900,23900,23900,23900,5
20231031,150000,1319930450,23850,23900,23900,23850,75
20231031,145900,1318138950,23900,23900,23900,23900,5
20231031,145800,1318019450,23900,23900,23900,23900,0
20231031,145700,1318019450,23900,23900,23900,23900,0
20231031,145600,1318019450,23900,23900,23900,23900,5
20231031,145500,1317899950,23800,23900,23900,23800,7
20231031,145400,1317732850,23900,23900,23900,23900,5
20231031,145300,1317613350,23900,23900,23900,23900,40
20231031,145200,1316657350,23900,23900,23900,23900,0
20231031,145100,1316657350,23900,23900,23900,23900,15
20231031,145000,1316298850,23900,23900,23900,23900,0
20231031,144900,1316298850,23900,23900,23900,23900,5
20231031,144800,1316179350,23900,23900,23900,23900,0
20231031,144700,1316179350,23900,23900,23900,23900,5
20231031,144600,1316059850,23800,23800,23800,23800,0
20231031,144500,1316059850,23800,23800,23800,23800,0
20231031,144400,1316059850,23800,23900,23900,23800,25
20231031,144300,1315464350,23900,23900,23900,23900,0
20231031,144200,1315464350,23900,23900,23900,23900,5
20231031,144100,1315344850,23900,23900,23900,23900,0
20231031,144000,1315344850,23900,23900,23900,23900,0
20231031,143900,1315344850,23900,23900,23900,23900,5
20231031,143800,1315225350,23900,23900,23900,23900,100
20231031,143700,1312835350,23900,23900,23900,23900,49
20231031,143600,1311664250,23900,23900,23900,23900,141
20231031,143500,1308294350,23900,23900,23900,23900,0
20231031,143400,1308294350,23900,23900,23900,23900,5
20231031,143300,1308174850,23900,23900,23900,23900,0
20231031,143200,1308174850,23900,23900,23900,23900,5
20231031,143100,1308055350,23900,23900,23900,23900,0
20231031,143000,1308055350,23900,23900,23900,23900,208
20231031,142900,1303084150,23800,23850,23900,23800,452
20231031,142800,1292323850,23850,23850,23850,23850,86
20231031,142700,1290272750,23800,23850,23850,23800,110
20231031,142600,1287654250,23800,23800,23800,23800,205
20231031,142500,1282775250,23750,23750,23750,23750,0
20231031,142400,1282775250,23750,23750,23750,23750,600
20231031,142300,1268525250,23800,23800,23800,23800,555
20231031,142200,1255316250,23800,23800,23800,23800,4
20231031,142100,1255221050,23850,23850,23850,23850,0
20231031,142000,1255221050,23850,23850,23850,23850,0
20231031,141900,1255221050,23850,23850,23850,23850,0
20231031,141800,1255221050,23850,23850,23850,23850,0
20231031,141700,1255221050,23850,23850,23850,23850,0
20231031,141600,1255221050,23850,23850,23850,23850,41
20231031,141500,1254243200,23850,23850,23850,23850,0
20231031,141400,1254243200,23850,23850,23850,23850,0
20231031,141300,1254243200,23850,23850,23850,23850,0
20231031,141200,1254243200,23850,23850,23850,23850,0
20231031,141100,1254243200,23850,23850,23850,23850,63
20231031,141000,1252740650,23850,23850,23850,23850,0
20231031,140900,1252740650,23850,23850,23850,23850,0
20231031,140800,1252740650,23850,23850,23850,23850,1
20231031,140700,1252716800,23800,23800,23800,23800,0
20231031,140600,1252716800,23800,23800,23800,23800,0
20231031,140500,1252716800,23800,23850,23900,23800,914
20231031,140400,1230938200,23850,23850,23850,23850,370
20231031,140300,1222113700,23850,23850,23850,23850,0
20231031,140200,1222113700,23850,23850,23850,23850,0
20231031,140100,1222113700,23850,23850,23850,23850,0
20231031,140000,1222113700,23850,23850,23850,23850,517
20231031,135900,1209783250,23900,23850,23900,23850,35
20231031,135800,1208948450,23900,23900,23900,23900,0
20231031,135700,1208948450,23900,23900,23900,23900,70
20231031,135600,1207275450,23900,23900,23900,23900,0
20231031,135500,1207275450,23900,23900,23900,23900,0
20231031,135400,1207275450,23900,23900,23900,23900,0
20231031,135300,1207275450,23900,23900,23900,23900,0
20231031,135200,1207275450,23900,23900,23900,23900,0
20231031,135100,1207275450,23900,23900,23900,23900,0
20231031,135000,1207275450,23900,23900,23900,23900,0
20231031,134900,1207275450,23900,23900,23900,23900,0
20231031,134800,1207275450,23900,23900,23900,23900,0
20231031,134700,1207275450,23900,23900,23900,23900,50
20231031,134600,1206080450,23950,23950,23950,23950,0
20231031,134500,1206080450,23950,23850,23950,23850,4
20231031,134400,1205984850,23900,23900,23900,23900,978
20231031,134300,1182610650,23950,23950,23950,23950,2
20231031,134200,1182562750,23850,23850,23850,23850,253
20231031,134100,1176528700,23950,23950,23950,23950,0
20231031,134000,1176528700,23950,23950,23950,23950,2
20231031,133900,1176480800,23900,23900,23900,23900,500
20231031,133800,1164530800,23950,23900,23950,23900,10
20231031,133700,1164291700,23900,23900,23900,23900,0
20231031,133600,1164291700,23900,23900,23900,23900,0
20231031,133500,1164291700,23900,23900,23900,23900,2
20231031,133400,1164243900,23950,23950,23950,23950,0
20231031,133300,1164243900,23950,23950,23950,23950,2
20231031,133200,1164196000,23950,23950,23950,23950,0
20231031,133100,1164196000,23950,23950,23950,23950,1
20231031,133000,1164172050,23950,23950,23950,23950,2
20231031,132900,1164124150,23950,23950,23950,23950,0
20231031,132800,1164124150,23950,23950,23950,23950,2
20231031,132700,1164076250,23950,23950,23950,23950,2
20231031,132600,1164028350,23900,23900,23900,23900,317
20231031,132500,1156452050,23900,23900,23900,23900,2
20231031,132400,1156404250,23900,23900,23900,23900,0
20231031,132300,1156404250,23900,23900,23900,23900,2
20231031,132200,1156356450,23850,23850,23850,23800,631
20231031,132100,1141325700,23850,23950,23950,23850,142
20231031,132000,1137938800,23950,23950,23950,23950,0
20231031,131900,1137938800,23950,23950,23950,23950,0
20231031,131800,1137938800,23950,23800,23950,23800,8
20231031,131700,1137748100,23850,23850,23850,23850,100
20231031,131600,1135363100,23950,23950,23950,23950,2
20231031,131500,1135315200,23950,23950,23950,23950,0
20231031,131400,1135315200,23950,23950,23950,23950,39
20231031,131300,1134381150,23950,23950,23950,23950,2
20231031,131200,1134333250,23950,23950,23950,23950,0
20231031,131100,1134333250,23950,23950,23950,23950,2
20231031,131000,1134285350,23950,23950,23950,23950,20
20231031,130900,1133806350,23950,23950,23950,23950,0
20231031,130800,1133806350,23950,23950,23950,23950,2
20231031,130700,1133758450,23950,23950,23950,23950,0
20231031,130600,1133758450,23950,23950,23950,23950,2
20231031,130500,1133710550,24000,24000,24000,24000,0
20231031,130400,1133710550,24000,24000,24000,24000,0
20231031,130300,1133710550,24000,24000,24000,24000,2
20231031,130200,1133662550,23900,23900,23900,23900,251
20231031,130100,1127663650,24000,24000,24000,24000,2
20231031,130000,1127615650,24000,24000,24000,24000,0
20231031,125900,1127615650,24000,24000,24000,24000,2
20231031,125800,1127567650,24000,24000,24000,24000,2
20231031,125700,1127519650,23950,23950,23950,23950,100
20231031,125600,1125124650,23950,23950,23950,23950,2
20231031,125500,1125076750,23950,23900,23950,23900,148
20231031,125400,1121534550,23950,23950,23950,23950,2
20231031,125300,1121486650,23950,23950,23950,23950,0
20231031,125200,1121486650,23950,23950,23950,23950,0
20231031,125100,1121486650,23950,23900,23950,23900,72
20231031,125000,1119765750,23900,23900,23900,23900,30
20231031,124900,1119048750,23800,23900,23900,23800,3
20231031,124800,1118977150,23900,23900,23900,23900,0
20231031,124700,1118977150,23900,23900,23900,23900,0
20231031,124600,1118977150,23900,23900,23900,23900,2
20231031,124500,1118929350,23900,23900,23900,23900,0
20231031,124400,1118929350,23900,23900,23900,23900,2
20231031,124300,1118881550,23900,23900,23900,23900,0
20231031,124200,1118881550,23900,23900,23900,23900,0
20231031,124100,1118881550,23900,23900,23900,23900,2
20231031,124000,1118833750,23900,23900,23900,23900,0
20231031,123900,1118833750,23900,23900,23900,23900,2
20231031,123800,1118785950,23850,23850,23850,23850,15
20231031,123700,1118428200,23850,23850,23850,23850,10
20231031,123600,1118189700,23900,23900,23900,23900,2
20231031,123500,1118141900,23900,23900,23900,23900,0
20231031,123400,1118141900,23900,23900,23900,23900,2
20231031,123300,1118094100,23900,23900,23900,23900,0
20231031,123200,1118094100,23900,23900,23900,23900,12
20231031,123100,1117807300,23800,23800,23800,23800,0
20231031,123000,1117807300,23800,23800,23800,23800,1
20231031,122900,1117783500,23900,23900,23900,23900,2
20231031,122800,1117735700,23850,23850,23850,23850,0
20231031,122700,1117735700,23850,23850,23850,23850,50
20231031,122600,1116543200,23900,23900,23900,23900,0
20231031,122500,1116543200,23900,23900,23900,23900,0
20231031,122400,1116543200,23900,23900,23900,23900,2
20231031,122300,1116495400,23950,23950,23950,23950,0
20231031,122200,1116495400,23950,23950,23950,23950,2
20231031,122100,1116447500,23950,23950,23950,23950,0
20231031,122000,1116447500,23950,23950,23950,23950,0
20231031,121900,1116447500,23950,23950,23950,23950,2
20231031,121800,1116399600,23950,23950,23950,23950,0
20231031,121700,1116399600,23950,23950,23950,23950,2
20231031,121600,1116351700,23900,23850,23900,23800,501
20231031,121500,1104427700,23950,23950,23950,23950,0
20231031,121400,1104427700,23950,23950,23950,23950,2
20231031,121300,1104379800,23950,24000,24000,23950,139
20231031,121200,1101048800,24150,24150,24150,24150,2
20231031,121100,1101000500,24150,24150,24150,24150,0
20231031,121000,1101000500,24150,24150,24150,24150,2
20231031,120900,1100952200,24200,24200,24200,24200,1000
20231031,120800,1076752200,24200,24200,24200,24200,0
20231031,120700,1076752200,24200,24200,24200,24200,22
20231031,120600,1076219800,24200,24200,24200,24200,1001
20231031,120500,1051995600,24200,24200,24200,24200,2
20231031,120400,1051947200,24200,24200,24200,24200,0
20231031,120300,1051947200,24200,24200,24200,24200,0
20231031,120200,1051947200,24200,24200,24200,24200,2
20231031,120100,1051898800,24200,24200,24200,24200,0
20231031,120000,1051898800,24200,24200,24200,24200,2
20231031,115900,1051850400,24200,24200,24200,24200,0
20231031,115800,1051850400,24200,24000,24200,24000,1002
20231031,115700,1027664250,24000,24000,24000,24000,2
20231031,115600,1027616250,23950,23950,23950,23950,0
20231031,115500,1027616250,23950,23950,23950,23950,63
20231031,115400,1026107400,23950,23950,23950,23950,0
20231031,115300,1026107400,23950,23950,23950,23950,0
20231031,115200,1026107400,23950,23950,23950,23950,2
20231031,115100,1026059500,23950,23950,23950,23950,0
20231031,115000,1026059500,23950,23800,23950,23800,57
20231031,114900,1024701850,23900,23950,23950,23850,668
20231031,114800,1008721850,24000,24050,24050,24000,502
20231031,114700,996673750,24050,24050,24050,24050,0
20231031,114600,996673750,24050,24100,24100,24050,573
20231031,114500,982891750,24100,24150,24200,24100,929
20231031,114400,960477800,24100,24100,24100,24100,100
20231031,114300,958067800,24150,24150,24150,24150,0
20231031,114200,958067800,24150,24100,24150,24100,347
20231031,114100,949704100,24100,24100,24100,24100,0
20231031,114000,949704100,24100,24100,24100,24100,133
20231031,113900,946498800,24100,24100,24100,24100,147
20231031,113800,942956100,24100,24100,24100,24100,0
20231031,113700,942956100,24100,24100,24100,24100,0
20231031,113600,942956100,24100,24100,24100,24100,200
20231031,113500,938136100,24200,24200,24200,24200,0
20231031,113400,938136100,24200,24150,24200,24150,422
20231031,113300,927940850,24300,24300,24300,24300,0
20231031,113200,927940850,24300,24300,24300,24300,0
20231031,113100,927940850,24300,24300,24300,24300,0
20231031,113000,927940850,24300,24300,24300,24300,0
20231031,112900,927940850,24300,24250,24300,24250,50
20231031,112800,926725900,24250,24200,24250,24200,300
20231031,112700,919459900,24150,24150,24150,24150,10
20231031,112600,919218400,24200,24200,24200,24200,0
20231031,112500,919218400,24200,24200,24200,24200,323
20231031,112400,911401800,24300,24300,24300,24300,0
20231031,112300,911401800,24300,24150,24300,24150,12
20231031,112200,911111700,24150,24300,24300,24150,220
20231031,112100,905768700,24300,24300,24300,24300,0
20231031,112000,905768700,24300,24100,24300,24100,510
20231031,111900,893475800,24300,24200,24300,24100,1007
20231031,111800,869073250,24200,24200,24200,24200,225
20231031,111700,863628250,24150,24150,24150,24150,336
20231031,111600,855513850,24150,24100,24150,24100,313
20231031,111500,847960550,24100,24150,24150,24100,110
20231031,111400,845304550,24100,24100,24100,24100,41
20231031,111300,844316450,24100,24100,24150,24100,582
20231031,111200,830285550,24150,24150,24150,24150,0
20231031,111100,830285550,24150,24150,24150,24150,0
20231031,111000,830285550,24150,24150,24150,24150,250
20231031,110900,824248050,24150,24100,24150,24000,6370
20231031,110800,671318550,24050,24050,24050,24050,200
20231031,110700,666508550,24150,24100,24150,24100,51
20231031,110600,665279400,24150,24150,24150,24150,482
20231031,110500,653639100,24150,24200,24200,24150,321
20231031,110400,645879900,24250,24200,24250,24200,1215
20231031,110300,616462050,24200,24150,24200,24150,348
20231031,110200,608052700,24100,24150,24150,24100,1349
20231031,110100,575524350,24200,24200,24200,24200,226
20231031,110000,570055150,24200,24050,24200,24050,2930
20231031,105900,499398750,24100,24100,24100,24100,28
20231031,105800,498723950,24100,23850,24100,23850,4843
20231031,105700,382685800,23800,23800,23800,23800,90
20231031,105600,380543800,23850,23800,23850,23800,87
20231031,105500,378469100,23800,23800,23800,23800,0
20231031,105400,378469100,23800,23800,23800,23800,222
20231031,105300,373185500,23800,23800,23800,23800,240
20231031,105200,367473500,23800,23800,23800,23800,0
20231031,105100,367473500,23800,23700,23800,23700,202
20231031,105000,362685900,23700,23700,23700,23700,10
20231031,104900,362448900,23800,23800,23800,23800,2
20231031,104800,362401300,23800,23800,23800,23800,0
20231031,104700,362401300,23800,23800,23800,23800,0
20231031,104600,362401300,23800,23800,23800,23800,2
20231031,104500,362353700,23800,23800,23800,23800,0
20231031,104400,362353700,23800,23800,23800,23800,2
20231031,104300,362306100,23800,23800,23800,23800,0
20231031,104200,362306100,23800,23800,23800,23800,0
20231031,104100,362306100,23800,23800,23800,23800,2
20231031,104000,362258500,23750,23750,23750,23750,0
20231031,103900,362258500,23750,23800,23800,23750,212
20231031,103800,357213400,23800,23800,23800,23800,0
20231031,103700,357213400,23800,23800,23800,23800,0
20231031,103600,357213400,23800,23800,23800,23800,2
20231031,103500,357165800,23800,23800,23800,23800,0
20231031,103400,357165800,23800,23800,23800,23800,2
20231031,103300,357118200,23650,23650,23650,23650,0
20231031,103200,357118200,23650,23650,23650,23650,20
20231031,103100,356645200,23700,23700,23700,23700,2
20231031,103000,356597800,23700,23700,23700,23700,0
20231031,102900,356597800,23700,23700,23700,23700,2
20231031,102800,356550400,23700,23700,23700,23700,0
20231031,102700,356550400,23700,23700,23700,23700,2
20231031,102600,356503000,23700,23700,23700,23700,0
20231031,102500,356503000,23700,23700,23700,23700,0
20231031,102400,356503000,23700,23700,23700,23700,2
20231031,102300,356455600,23700,23700,23700,23700,0
20231031,102200,356455600,23700,23700,23700,23700,2
20231031,102100,356408200,23650,23650,23650,23650,0
20231031,102000,356408200,23650,23650,23650,23650,300
20231031,101900,349313200,23700,23700,23700,23700,2
20231031,101800,349265800,23700,23700,23700,23700,0
20231031,101700,349265800,23700,23700,23700,23700,2
20231031,101600,349218400,23700,23700,23700,23700,0
20231031,101500,349218400,23700,23700,23700,23700,0
20231031,101400,349218400,23700,23700,23700,23700,2
20231031,101300,349171000,23650,23650,23650,23650,0
20231031,101200,349171000,23650,23850,23850,23650,426
20231031,101100,339075500,23850,23850,23850,23850,0
20231031,101000,339075500,23850,23850,23850,23850,0
20231031,100900,339075500,23850,23850,23850,23850,2
20231031,100800,339027800,23850,23850,23850,23850,0
20231031,100700,339027800,23850,23700,23850,23700,10
20231031,100600,338790500,23700,23750,23750,23700,512
20231031,100500,326649900,23850,23850,23850,23850,50
20231031,100400,325457400,23850,23850,23850,23850,2
20231031,100300,325409700,23900,23900,23900,23900,0
20231031,100200,325409700,23900,23900,23900,23900,2
20231031,100100,325361900,23900,23900,23900,23900,0
20231031,100000,325361900,23900,23900,23900,23900,2
20231031,095900,325314100,23900,23900,23900,23900,0
20231031,095800,325314100,23900,23850,23900,23850,23
20231031,095700,324765050,23850,23850,23850,23850,2
20231031,095600,324717350,23850,23850,23850,23850,1
20231031,095500,324693500,23850,23850,23850,23850,2
20231031,095400,324645800,23850,23850,23850,23850,5
20231031,095300,324526550,23850,23850,23850,23850,0
20231031,095200,324526550,23850,23850,23850,23850,2
20231031,095100,324478850,23750,23700,23750,23700,1862
20231031,095000,280324450,23700,23700,23700,23700,2
20231031,094900,280277050,23600,23600,23600,23600,0
20231031,094800,280277050,23600,23600,23600,23600,59
20231031,094700,278884650,23700,23700,23700,23700,2
20231031,094600,278837250,23700,23700,23700,23700,0
20231031,094500,278837250,23700,23700,23700,23700,2
20231031,094400,278789850,23700,23700,23700,23700,0
20231031,094300,278789850,23700,23600,23700,23600,31
20231031,094200,278058150,23650,23600,23650,23600,57
20231031,094100,276712850,23650,23600,23650,23600,1362
20231031,094000,244544650,23700,23650,23700,23650,22
20231031,093900,244024250,23650,23650,23650,23650,10
20231031,093800,243787750,23650,23600,23700,23600,512
20231031,093700,231679350,23600,23650,23650,23600,455
20231031,093600,220922850,23700,23700,23700,23700,570
20231031,093500,207413850,23750,23700,23750,23700,102
20231031,093400,204996350,23750,23750,23750,23750,15
20231031,093300,204640100,23750,23750,23750,23750,2
20231031,093200,204592600,23750,23750,23750,23750,36
20231031,093100,203737600,23750,23750,23750,23750,1010
20231031,093000,179750100,23750,23850,23850,23750,1002
20231031,092900,155952400,23750,23800,23850,23750,51
20231031,092800,154740550,23750,23750,23850,23750,1022
20231031,092700,130467850,23750,23750,23750,23750,1000
20231031,092600,106717850,23850,23850,23850,23850,0
20231031,092500,106717850,23850,23850,23850,23850,2
20231031,092400,106670150,23700,23700,23700,23700,142
20231031,092300,103304750,23850,23750,23850,23750,464
20231031,092200,92283850,23850,23850,23850,23850,0
20231031,092100,92283850,23850,23850,23850,23850,0
20231031,092000,92283850,23850,23850,23850,23850,2
20231031,091900,92236150,23850,23850,23850,23850,0
20231031,091800,92236150,23850,23800,23850,23800,397
20231031,091700,82787450,23800,23800,23800,23800,0
20231031,091600,82787450,23800,23800,23800,23800,57
20231031,091500,81430850,23750,23850,23850,23750,623
20231031,091400,66579700,23900,23900,23900,23900,0
20231031,091300,66579700,23900,23900,23900,23900,2
20231031,091200,66531900,23850,23900,23900,23850,92
20231031,091100,64335200,23900,23950,23950,23900,12
20231031,091000,64048300,23950,23950,23950,23950,0
20231031,090900,64048300,23950,24000,24000,23950,571
20231031,090800,50347300,24150,24150,24150,24150,6
20231031,090700,50202400,24150,24100,24150,24100,151
20231031,090600,46561700,24100,24000,24100,24000,209
20231031,090500,41525500,24050,24000,24050,24000,405
20231031,090400,31803000,23950,23950,23950,23950,200
20231031,090300,27013000,24000,23900,24000,23900,422
20231031,090200,16886800,23850,23800,23850,23800,22
20231031,090100,16362700,23750,23750,23750,23750,57
20231031,090000,15008950,23700,23750,23750,23700,632
Reference in New Issue Copy Permalink